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

607
017960/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190500,6766677280,9410,9410,9410,9410,19340
20241209,190400,6766677280,9410,9410,9410,9410,0
20241209,190300,6766677280,9410,9410,9410,9410,0
20241209,190200,6766677280,9410,9410,9410,9410,0
20241209,190100,6766677280,9410,9410,9410,9410,0
20241209,190000,6766677280,9410,9410,9410,9410,0
20241209,185900,6766677280,9410,9410,9410,9410,0
20241209,185800,6766677280,9410,9410,9410,9410,0
20241209,185700,6766677280,9410,9410,9410,9410,0
20241209,185600,6766677280,9410,9410,9410,9410,0
20241209,185500,6766677280,9410,9410,9410,9410,0
20241209,185400,6766677280,9410,9410,9410,9410,0
20241209,185300,6766677280,9410,9410,9410,9410,0
20241209,185200,6766677280,9410,9410,9410,9410,0
20241209,185100,6766677280,9410,9410,9410,9410,0
20241209,185000,6766677280,9410,9410,9410,9410,0
20241209,184900,6766677280,9410,9410,9410,9410,0
20241209,184800,6766677280,9410,9410,9410,9410,0
20241209,184700,6766677280,9410,9410,9410,9410,0
20241209,184600,6766677280,9410,9410,9410,9410,0
20241209,184500,6766677280,9410,9410,9410,9410,0
20241209,184400,6766677280,9410,9410,9410,9410,0
20241209,184300,6766677280,9410,9410,9410,9410,0
20241209,184200,6766677280,9410,9410,9410,9410,0
20241209,184100,6766677280,9410,9410,9410,9410,0
20241209,184000,6766677280,9410,9410,9410,9410,0
20241209,183900,6766677280,9410,9410,9410,9410,0
20241209,183800,6766677280,9410,9410,9410,9410,0
20241209,183700,6766677280,9410,9410,9410,9410,0
20241209,183600,6766677280,9410,9410,9410,9410,0
20241209,183500,6766677280,9410,9410,9410,9410,19340
20241209,183400,6766677280,9410,9410,9410,9410,0
20241209,183300,6766677280,9410,9410,9410,9410,0
20241209,183200,6766677280,9410,9410,9410,9410,0
20241209,183100,6766677280,9410,9410,9410,9410,0
20241209,183000,6766677280,9410,9410,9410,9410,0
20241209,182900,6766677280,9410,9410,9410,9410,0
20241209,182800,6766677280,9410,9410,9410,9410,0
20241209,182700,6766677280,9410,9410,9410,9410,0
20241209,182600,6766677280,9410,9410,9410,9410,0
20241209,182500,6766677280,9410,9410,9410,9410,0
20241209,182400,6766677280,9410,9410,9410,9410,0
20241209,182300,6766677280,9410,9410,9410,9410,0
20241209,182200,6766677280,9410,9410,9410,9410,0
20241209,182100,6766677280,9410,9410,9410,9410,0
20241209,182000,6766677280,9410,9410,9410,9410,0
20241209,181900,6766677280,9410,9410,9410,9410,0
20241209,181800,6766677280,9410,9410,9410,9410,0
20241209,181700,6766677280,9410,9410,9410,9410,0
20241209,181600,6766677280,9410,9410,9410,9410,0
20241209,181500,6766677280,9410,9410,9410,9410,0
20241209,181400,6766677280,9410,9410,9410,9410,0
20241209,181300,6766677280,9410,9410,9410,9410,0
20241209,181200,6766677280,9410,9410,9410,9410,0
20241209,181100,6766677280,9410,9410,9410,9410,0
20241209,181000,6766677280,9410,9410,9410,9410,0
20241209,180900,6766677280,9410,9410,9410,9410,0
20241209,180800,6766677280,9410,9410,9410,9410,0
20241209,180700,6766677280,9410,9410,9410,9410,0
20241209,180600,6766677280,9410,9410,9410,9410,0
20241209,180500,6766677280,9410,9410,9410,9410,19340
20241209,180400,6766677280,9410,9410,9410,9410,0
20241209,180300,6766677280,9410,9410,9410,9410,0
20241209,180200,6766677280,9410,9410,9410,9410,0
20241209,180100,6766677280,9410,9410,9410,9410,0
20241209,180000,6766677280,9410,9410,9410,9410,0
20241209,175900,6766677280,9410,9410,9410,9410,0
20241209,175800,6766677280,9410,9410,9410,9410,0
20241209,175700,6766677280,9410,9410,9410,9410,0
20241209,175600,6766677280,9410,9410,9410,9410,0
20241209,175500,6766677280,9410,9410,9410,9410,0
20241209,175400,6766677280,9410,9410,9410,9410,0
20241209,175300,6766677280,9410,9410,9410,9410,0
20241209,175200,6766677280,9410,9410,9410,9410,0
20241209,175100,6766677280,9410,9410,9410,9410,0
20241209,175000,6766677280,9410,9410,9410,9410,0
20241209,174900,6766677280,9410,9410,9410,9410,0
20241209,174800,6766677280,9410,9410,9410,9410,0
20241209,174700,6766677280,9410,9410,9410,9410,0
20241209,174600,6766677280,9410,9410,9410,9410,0
20241209,174500,6766677280,9410,9410,9410,9410,0
20241209,174400,6766677280,9410,9410,9410,9410,0
20241209,174300,6766677280,9410,9410,9410,9410,0
20241209,174200,6766677280,9410,9410,9410,9410,0
20241209,174100,6766677280,9410,9410,9410,9410,0
20241209,174000,6766677280,9410,9410,9410,9410,0
20241209,173900,6766677280,9410,9410,9410,9410,0
20241209,173800,6766677280,9410,9410,9410,9410,0
20241209,173700,6766677280,9410,9410,9410,9410,0
20241209,173600,6766677280,9410,9410,9410,9410,0
20241209,173500,6766677280,9410,9410,9410,9410,19340
20241209,173400,6766677280,9410,9410,9410,9410,0
20241209,173300,6766677280,9410,9410,9410,9410,0
20241209,173200,6766677280,9410,9410,9410,9410,0
20241209,173100,6766677280,9410,9410,9410,9410,0
20241209,173000,6766677280,9410,9410,9410,9410,0
20241209,172900,6766677280,9410,9410,9410,9410,0
20241209,172800,6766677280,9410,9410,9410,9410,0
20241209,172700,6766677280,9410,9410,9410,9410,0
20241209,172600,6766677280,9410,9410,9410,9410,0
20241209,172500,6766677280,9410,9410,9410,9410,0
20241209,172400,6766677280,9410,9410,9410,9410,0
20241209,172300,6766677280,9410,9410,9410,9410,0
20241209,172200,6766677280,9410,9410,9410,9410,0
20241209,172100,6766677280,9410,9410,9410,9410,0
20241209,172000,6766677280,9410,9410,9410,9410,0
20241209,171900,6766677280,9410,9410,9410,9410,0
20241209,171800,6766677280,9410,9410,9410,9410,0
20241209,171700,6766677280,9410,9410,9410,9410,0
20241209,171600,6766677280,9410,9410,9410,9410,0
20241209,171500,6766677280,9410,9410,9410,9410,0
20241209,171400,6766677280,9410,9410,9410,9410,0
20241209,171300,6766677280,9410,9410,9410,9410,0
20241209,171200,6766677280,9410,9410,9410,9410,0
20241209,171100,6766677280,9410,9410,9410,9410,0
20241209,171000,6766677280,9410,9410,9410,9410,0
20241209,170900,6766677280,9410,9410,9410,9410,0
20241209,170800,6766677280,9410,9410,9410,9410,0
20241209,170700,6766677280,9410,9410,9410,9410,0
20241209,170600,6766677280,9410,9410,9410,9410,0
20241209,170500,6766677280,9410,9410,9410,9410,19340
20241209,170400,6766677280,9410,9410,9410,9410,0
20241209,170300,6766677280,9410,9410,9410,9410,0
20241209,170200,6766677280,9410,9410,9410,9410,0
20241209,170100,6766677280,9410,9410,9410,9410,0
20241209,170000,6766677280,9410,9410,9410,9410,0
20241209,165900,6766677280,9410,9410,9410,9410,0
20241209,165800,6766677280,9410,9410,9410,9410,0
20241209,165700,6766677280,9410,9410,9410,9410,0
20241209,165600,6766677280,9410,9410,9410,9410,0
20241209,165500,6766677280,9410,9410,9410,9410,0
20241209,165400,6766677280,9410,9410,9410,9410,0
20241209,165300,6766677280,9410,9410,9410,9410,0
20241209,165200,6766677280,9410,9410,9410,9410,0
20241209,165100,6766677280,9410,9410,9410,9410,0
20241209,165000,6766677280,9410,9410,9410,9410,0
20241209,164900,6766677280,9410,9410,9410,9410,0
20241209,164800,6766677280,9410,9410,9410,9410,0
20241209,164700,6766677280,9410,9410,9410,9410,0
20241209,164600,6766677280,9410,9410,9410,9410,0
20241209,164500,6766677280,9410,9410,9410,9410,0
20241209,164400,6766677280,9410,9410,9410,9410,0
20241209,164300,6766677280,9410,9410,9410,9410,0
20241209,164200,6766677280,9410,9410,9410,9410,0
20241209,164100,6766677280,9410,9410,9410,9410,0
20241209,164000,6766677280,9410,9410,9410,9410,0
20241209,163900,6766677280,9410,9410,9410,9410,0
20241209,163800,6766677280,9410,9410,9410,9410,0
20241209,163700,6766677280,9410,9410,9410,9410,0
20241209,163600,6766677280,9410,9410,9410,9410,0
20241209,163500,6766677280,9410,9410,9410,9410,19340
20241209,163400,6766677280,9410,9410,9410,9410,0
20241209,163300,6766677280,9410,9410,9410,9410,0
20241209,163200,6766677280,9410,9410,9410,9410,0
20241209,163100,6766677280,9410,9410,9410,9410,0
20241209,163000,6766677280,9410,9410,9410,9410,0
20241209,162900,6766677280,9410,9410,9410,9410,0
20241209,162800,6766677280,9410,9410,9410,9410,0
20241209,162700,6766677280,9410,9410,9410,9410,0
20241209,162600,6766677280,9410,9410,9410,9410,0
20241209,162500,6766677280,9410,9410,9410,9410,0
20241209,162400,6766677280,9410,9410,9410,9410,0
20241209,162300,6766677280,9410,9410,9410,9410,0
20241209,162200,6766677280,9410,9410,9410,9410,0
20241209,162100,6766677280,9410,9410,9410,9410,0
20241209,162000,6766677280,9410,9410,9410,9410,0
20241209,161900,6766677280,9410,9410,9410,9410,0
20241209,161800,6766677280,9410,9410,9410,9410,0
20241209,161700,6766677280,9410,9410,9410,9410,0
20241209,161600,6766677280,9410,9410,9410,9410,0
20241209,161500,6766677280,9410,9410,9410,9410,0
20241209,161400,6766677280,9410,9410,9410,9410,0
20241209,161300,6766677280,9410,9410,9410,9410,0
20241209,161200,6766677280,9410,9410,9410,9410,0
20241209,161100,6766677280,9410,9410,9410,9410,0
20241209,161000,6766677280,9410,9410,9410,9410,0
20241209,160900,6766677280,9410,9410,9410,9410,0
20241209,160800,6766677280,9410,9410,9410,9410,0
20241209,160700,6766677280,9410,9410,9410,9410,0
20241209,160600,6766677280,9410,9410,9410,9410,0
20241209,160500,6766677280,9410,9410,9410,9410,19340
20241209,160400,6766677280,9410,9410,9410,9410,0
20241209,160300,6766677280,9410,9410,9410,9410,0
20241209,160200,6766677280,9410,9410,9410,9410,0
20241209,160100,6766677280,9410,9410,9410,9410,0
20241209,160000,6766677280,9410,9410,9410,9410,0
20241209,155900,6766677280,9410,9410,9410,9410,0
20241209,155800,6766677280,9410,9410,9410,9410,0
20241209,155700,6766677280,9410,9410,9410,9410,0
20241209,155600,6766677280,9410,9410,9410,9410,0
20241209,155500,6766677280,9410,9410,9410,9410,0
20241209,155400,6766677280,9410,9410,9410,9410,0
20241209,155300,6766677280,9410,9410,9410,9410,0
20241209,155200,6766677280,9410,9410,9410,9410,0
20241209,155100,6766677280,9410,9410,9410,9410,0
20241209,155000,6766677280,9410,9410,9410,9410,0
20241209,154900,6766677280,9410,9410,9410,9410,0
20241209,154800,6766677280,9410,9410,9410,9410,0
20241209,154700,6766677280,9410,9410,9410,9410,0
20241209,154600,6766677280,9410,9410,9410,9410,0
20241209,154500,6766677280,9410,9410,9410,9410,0
20241209,154400,6766677280,9410,9410,9410,9410,0
20241209,154300,6766677280,9410,9410,9410,9410,0
20241209,154200,6766677280,9410,9410,9410,9410,0
20241209,154100,6766677280,9410,9410,9410,9410,0
20241209,154000,6766677280,9410,9410,9410,9410,0
20241209,153900,6766677280,9410,9410,9410,9410,0
20241209,153800,6766677280,9410,9410,9410,9410,0
20241209,153700,6766677280,9410,9410,9410,9410,0
20241209,153600,6766677280,9410,9410,9410,9410,0
20241209,153500,6766677280,9410,9410,9410,9410,19340
20241209,153400,6766677280,9410,9410,9410,9410,0
20241209,153300,6766677280,9410,9410,9410,9410,0
20241209,153200,6766677280,9410,9410,9410,9410,0
20241209,153100,6766677280,9410,9410,9410,9410,0
20241209,153000,6766677280,9410,9410,9410,9410,19340
20241209,152900,6584687880,9460,9460,9460,9460,0
20241209,152800,6584687880,9460,9460,9460,9460,0
20241209,152700,6584687880,9460,9460,9460,9460,0
20241209,152600,6584687880,9460,9460,9460,9460,0
20241209,152500,6584687880,9460,9460,9460,9460,0
20241209,152400,6584687880,9460,9460,9460,9460,0
20241209,152300,6584687880,9460,9460,9460,9460,0
20241209,152200,6584687880,9460,9460,9460,9460,0
20241209,152100,6584687880,9460,9460,9460,9460,0
20241209,152000,6584687880,9460,9460,9460,9460,0
20241209,151900,6584687880,9460,9440,9460,9440,556
20241209,151800,6579436340,9450,9460,9460,9450,3453
20241209,151700,6546803140,9440,9440,9450,9440,2687
20241209,151600,6521431880,9450,9440,9450,9430,1696
20241209,151500,6505411150,9450,9450,9450,9440,1416
20241209,151400,6492041540,9450,9450,9450,9440,1676
20241209,151300,6476208360,9450,9440,9450,9440,419
20241209,151200,6472250480,9450,9450,9450,9440,297
20241209,151100,6469444710,9450,9440,9460,9440,2089
20241209,151000,6449700160,9450,9450,9450,9440,312
20241209,150900,6446754450,9450,9460,9460,9430,1409
20241209,150800,6433445600,9440,9470,9470,9440,2623
20241209,150700,6408649920,9470,9480,9480,9460,60
20241209,150600,6408081220,9480,9470,9480,9460,3377
20241209,150500,6376074220,9470,9470,9470,9460,280
20241209,150400,6373423970,9470,9470,9470,9460,699
20241209,150300,6366805030,9470,9460,9470,9460,133
20241209,150200,6365546300,9470,9460,9470,9460,768
20241209,150100,6358274070,9460,9450,9460,9450,365
20241209,150000,6354823570,9450,9450,9460,9450,1086
20241209,145900,6344559870,9450,9450,9460,9450,1850
20241209,145800,6327070070,9450,9450,9460,9450,278
20241209,145700,6324441260,9460,9450,9460,9440,975
20241209,145600,6315228840,9450,9450,9460,9440,4732
20241209,145500,6270512580,9450,9440,9460,9440,1553
20241209,145400,6255829290,9450,9430,9450,9430,2378
20241209,145300,6233370690,9440,9440,9450,9430,400
20241209,145200,6229597100,9440,9430,9440,9430,1130
20241209,145100,6218938580,9430,9430,9430,9420,845
20241209,145000,6210973970,9430,9420,9430,9420,295
20241209,144900,6208193160,9420,9430,9430,9420,442
20241209,144800,6204028000,9430,9440,9440,9430,1533
20241209,144700,6189565930,9430,9430,9430,9430,1086
20241209,144600,6179324950,9430,9430,9430,9420,306
20241209,144500,6176439430,9430,9420,9430,9420,793
20241209,144400,6168962770,9430,9430,9430,9420,1347
20241209,144300,6156270560,9430,9440,9440,9430,1009
20241209,144200,6146751450,9440,9430,9440,9430,860
20241209,144100,6138641280,9430,9440,9450,9430,3715
20241209,144000,6103551230,9430,9420,9430,9420,2807
20241209,143900,6077105440,9420,9420,9420,9410,1980
20241209,143800,6058453860,9420,9420,9430,9420,784
20241209,143700,6051067080,9430,9440,9440,9420,98
20241209,143600,6050143880,9400,9420,9430,9400,1852
20241209,143500,6032709730,9440,9440,9450,9400,13381
20241209,143400,5906619850,9440,9450,9450,9440,9745
20241209,143300,5814554690,9450,9460,9460,9450,504
20241209,143200,5809791690,9450,9450,9460,9450,1178
20241209,143100,5798659480,9450,9460,9460,9450,798
20241209,143000,5791115440,9450,9460,9460,9450,1329
20241209,142900,5778543170,9460,9460,9470,9460,311
20241209,142800,5775600070,9460,9480,9480,9460,1486
20241209,142700,5761526080,9480,9460,9480,9460,644
20241209,142600,5755429360,9470,9460,9470,9460,799
20241209,142500,5747870400,9460,9450,9460,9450,813
20241209,142400,5740182680,9460,9460,9460,9450,1138
20241209,142300,5729427470,9450,9460,9470,9450,594
20241209,142200,5723810610,9470,9460,9470,9460,1570
20241209,142100,5708953410,9460,9470,9470,9460,7676
20241209,142000,5636337440,9460,9460,9470,9460,516
20241209,141900,5631454970,9470,9470,9470,9460,1233
20241209,141800,5619788920,9470,9460,9470,9460,322
20241209,141700,5616741760,9460,9470,9470,9460,981
20241209,141600,5607458980,9470,9470,9470,9460,1502
20241209,141500,5593238930,9470,9470,9470,9460,1890
20241209,141400,5575341190,9470,9470,9480,9460,1655
20241209,141300,5559660160,9460,9460,9470,9460,1374
20241209,141200,5546650100,9470,9470,9480,9470,1165
20241209,141100,5535617540,9470,9490,9490,9470,4522
20241209,141000,5492749460,9480,9470,9480,9470,519
20241209,140900,5487829850,9470,9470,9490,9470,700
20241209,140800,5481197120,9470,9470,9480,9470,814
20241209,140700,5473483000,9480,9480,9480,9470,711
20241209,140600,5466747810,9480,9470,9490,9470,2098
20241209,140500,5446857380,9460,9470,9470,9460,810
20241209,140400,5439189720,9460,9470,9480,9460,2781
20241209,140300,5412849450,9480,9480,9480,9470,100
20241209,140200,5411902370,9480,9480,9490,9470,593
20241209,140100,5406282600,9500,9490,9500,9480,439
20241209,140000,5402119780,9480,9470,9480,9470,2346
20241209,135900,5379886470,9480,9470,9480,9470,2486
20241209,135800,5356323670,9470,9470,9480,9470,452
20241209,135700,5352043110,9470,9500,9500,9470,1932
20241209,135600,5333711190,9500,9480,9500,9480,1493
20241209,135500,5319535630,9490,9490,9500,9480,2934
20241209,135400,5291681620,9490,9470,9490,9470,4132
20241209,135300,5252509050,9470,9460,9480,9450,2771
20241209,135200,5226265460,9460,9460,9470,9460,3263
20241209,135100,5195397460,9470,9470,9470,9460,328
20241209,135000,5192293770,9470,9470,9480,9470,1296
20241209,134900,5180020640,9470,9470,9470,9460,1344
20241209,134800,5167295240,9470,9470,9470,9460,2042
20241209,134700,5147975460,9470,9470,9470,9460,520
20241209,134600,5143052490,9470,9470,9480,9460,1475
20241209,134500,5129079910,9470,9470,9480,9460,9943
20241209,134400,5034838750,9470,9460,9470,9450,389
20241209,134300,5031158800,9460,9460,9470,9450,1970
20241209,134200,5012529760,9460,9460,9470,9460,410
20241209,134100,5008651050,9460,9460,9470,9450,1091
20241209,134000,4998330970,9460,9460,9480,9450,735
20241209,133900,4991374910,9460,9450,9470,9450,3518
20241209,133800,4958126190,9460,9450,9460,9440,3053
20241209,133700,4929284010,9460,9470,9470,9450,3853
20241209,133600,4892833530,9470,9490,9490,9460,9684
20241209,133500,4801076660,9490,9490,9490,9490,2072
20241209,133400,4781413380,9490,9490,9500,9490,571
20241209,133300,4775994370,9490,9500,9500,9490,1266
20241209,133200,4763971250,9500,9510,9510,9500,397
20241209,133100,4760198610,9510,9500,9520,9500,1040
20241209,133000,4750315680,9500,9500,9510,9500,854
20241209,132900,4742197990,9500,9510,9510,9500,497
20241209,132800,4737476410,9500,9500,9510,9500,1098
20241209,132700,4727042490,9500,9490,9510,9490,2062
20241209,132600,4707463060,9490,9500,9500,9490,454
20241209,132500,4703153790,9500,9500,9500,9490,772
20241209,132400,4695826870,9490,9500,9500,9490,746
20241209,132300,4688747020,9490,9500,9500,9490,249
20241209,132200,4686383160,9500,9490,9500,9490,2032
20241209,132100,4667096060,9490,9500,9510,9490,2114
20241209,132000,4647023690,9510,9510,9520,9510,792
20241209,131900,4639490770,9510,9510,9530,9510,498
20241209,131800,4634753960,9510,9520,9520,9500,301
20241209,131700,4631892730,9510,9510,9530,9510,1749
20241209,131600,4615247880,9510,9510,9520,9510,722
20241209,131500,4608378480,9510,9510,9520,9510,265
20241209,131400,4605858320,9510,9510,9510,9500,602
20241209,131300,4600134280,9510,9500,9510,9500,447
20241209,131200,4595886090,9520,9500,9520,9500,661
20241209,131100,4589599290,9500,9480,9500,9480,3515
20241209,131000,4556209570,9490,9470,9490,9470,1157
20241209,130900,4545240460,9470,9470,9490,9470,949
20241209,130800,4536249270,9460,9480,9480,9460,1362
20241209,130700,4523346010,9470,9460,9480,9460,2135
20241209,130600,4503138410,9470,9490,9490,9460,3651
20241209,130500,4468546670,9490,9480,9490,9480,483
20241209,130400,4463967550,9480,9490,9500,9480,1538
20241209,130300,4449384030,9490,9490,9500,9490,1573
20241209,130200,4434456090,9490,9510,9510,9490,1510
20241209,130100,4420112770,9510,9510,9560,9500,2153
20241209,130000,4399613330,9510,9500,9510,9500,646
20241209,125900,4393475820,9500,9490,9510,9490,818
20241209,125800,4385703230,9490,9500,9500,9490,1925
20241209,125700,4367433140,9500,9510,9510,9500,6603
20241209,125600,4304703140,9510,9510,9520,9510,4478
20241209,125500,4262117330,9510,9530,9530,9510,5596
20241209,125400,4208837880,9540,9530,9540,9530,2006
20241209,125300,4189720500,9530,9540,9550,9530,813
20241209,125200,4181969490,9550,9540,9550,9540,2305
20241209,125100,4159979670,9540,9550,9550,9540,604
20241209,125000,4154213420,9570,9560,9570,9540,952
20241209,124900,4145122180,9550,9550,9570,9550,158
20241209,124800,4143613260,9580,9560,9590,9550,558
20241209,124700,4138277760,9550,9550,9560,9550,444
20241209,124600,4134037310,9550,9550,9550,9550,232
20241209,124500,4131821710,9550,9560,9560,9550,500
20241209,124400,4127046470,9550,9560,9580,9550,407
20241209,124300,4123157290,9560,9570,9570,9560,532
20241209,124200,4118069280,9560,9560,9570,9560,424
20241209,124100,4114015810,9570,9550,9580,9550,440
20241209,124000,4109812100,9570,9540,9570,9540,799
20241209,123900,4102187300,9550,9560,9560,9550,178
20241209,123800,4100487250,9560,9550,9560,9550,473
20241209,123700,4095970090,9550,9550,9620,9550,1803
20241209,123600,4078722880,9550,9550,9560,9540,946
20241209,123500,4069690470,9540,9550,9550,9540,374
20241209,123400,4066122360,9550,9550,9560,9540,932
20241209,123300,4057230570,9550,9550,9550,9540,478
20241209,123200,4052667350,9550,9550,9560,9550,731
20241209,123100,4045686190,9560,9550,9560,9550,1100
20241209,123000,4035181170,9550,9560,9560,9550,308
20241209,122900,4032239550,9550,9560,9570,9550,578
20241209,122800,4026713880,9560,9560,9570,9560,469
20241209,122700,4022229990,9560,9570,9570,9560,533
20241209,122600,4017132430,9570,9570,9580,9560,485
20241209,122500,4012492530,9570,9570,9580,9570,342
20241209,122400,4009219490,9600,9570,9600,9570,596
20241209,122300,4003509090,9600,9580,9630,9570,1200
20241209,122200,3991974660,9570,9590,9590,9570,105
20241209,122100,3990969790,9560,9560,9590,9560,637
20241209,122000,3984877530,9550,9550,9560,9550,259
20241209,121900,3982402910,9560,9580,9580,9560,285
20241209,121800,3979675320,9570,9570,9570,9560,382
20241209,121700,3976020840,9570,9570,9570,9560,374
20241209,121600,3972443590,9600,9600,9600,9570,561
20241209,121500,3967069400,9610,9590,9610,9580,365
20241209,121400,3963568870,9590,9610,9610,9590,955
20241209,121300,3954393350,9620,9600,9620,9600,883
20241209,121200,3945915470,9600,9600,9610,9590,1717
20241209,121100,3929434870,9590,9580,9610,9580,380
20241209,121000,3925791600,9580,9590,9590,9570,195
20241209,120900,3923924220,9580,9570,9620,9570,926
20241209,120800,3915053260,9570,9570,9580,9560,317
20241209,120700,3912018410,9570,9550,9580,9550,451
20241209,120600,3907706920,9550,9550,9580,9550,295
20241209,120500,3904887820,9550,9560,9580,9550,621
20241209,120400,3898953860,9560,9560,9560,9530,400
20241209,120300,3895138930,9560,9530,9560,9520,548
20241209,120200,3889914560,9530,9540,9540,9520,1652
20241209,120100,3874172020,9540,9540,9540,9530,1075
20241209,120000,3863922180,9550,9550,9550,9540,1292
20241209,115900,3851595880,9540,9550,9550,9540,1795
20241209,115800,3834453880,9550,9550,9560,9540,614
20241209,115700,3828589400,9550,9560,9570,9550,456
20241209,115600,3824233290,9550,9560,9560,9550,357
20241209,115500,3820822820,9550,9540,9550,9540,495
20241209,115400,3816097080,9550,9550,9550,9540,891
20241209,115300,3807592550,9540,9550,9560,9540,2742
20241209,115200,3781408720,9560,9560,9570,9560,20
20241209,115100,3781217500,9560,9550,9580,9550,1070
20241209,115000,3770976510,9550,9560,9590,9550,608
20241209,114900,3765166280,9560,9570,9580,9560,1902
20241209,114800,3746964180,9580,9570,9580,9560,916
20241209,114700,3738201770,9570,9570,9570,9560,126
20241209,114600,3736996220,9570,9580,9580,9560,215
20241209,114500,3734939070,9570,9580,9600,9550,10571
20241209,114400,3633885060,9580,9590,9600,9580,171
20241209,114300,3632245890,9580,9580,9580,9570,907
20241209,114200,3623559050,9580,9580,9580,9580,2281
20241209,114100,3601707070,9580,9580,9580,9580,670
20241209,114000,3595288470,9580,9580,9590,9570,640
20241209,113900,3589156280,9580,9570,9590,9570,135
20241209,113800,3587863090,9570,9590,9590,9570,1741
20241209,113700,3571191150,9590,9570,9590,9570,442
20241209,113600,3566955960,9580,9570,9580,9570,504
20241209,113500,3562132480,9570,9580,9580,9570,2145
20241209,113400,3541584200,9570,9570,9580,9570,604
20241209,113300,3535802820,9580,9580,9580,9570,737
20241209,113200,3528749240,9580,9570,9580,9570,326
20241209,113100,3525629350,9580,9600,9600,9560,9299
20241209,113000,3436628440,9600,9580,9600,9580,1654
20241209,112900,3420780930,9590,9590,9590,9580,404
20241209,112800,3416909340,9590,9580,9590,9580,198
20241209,112700,3415011780,9590,9580,9590,9570,1841
20241209,112600,3397384310,9590,9600,9600,9580,1215
20241209,112500,3385729230,9590,9590,9610,9580,1384
20241209,112400,3372457090,9590,9610,9610,9580,1777
20241209,112300,3355432410,9600,9600,9640,9590,2484
20241209,112200,3331586440,9600,9590,9650,9590,4223
20241209,112100,3290933290,9600,9590,9610,9590,2513
20241209,112000,3266813170,9590,9590,9600,9580,1493
20241209,111900,3252505500,9580,9590,9600,9580,1017
20241209,111800,3242756810,9590,9590,9600,9580,250
20241209,111700,3240359620,9590,9590,9600,9580,625
20241209,111600,3234367930,9590,9580,9590,9580,410
20241209,111500,3230437830,9580,9570,9580,9570,377
20241209,111400,3226829120,9570,9580,9590,9570,1640
20241209,111300,3211129870,9580,9600,9610,9570,11133
20241209,111200,3104323080,9600,9620,9630,9600,3150
20241209,111100,3074054450,9630,9620,9630,9610,1243
20241209,111000,3062106190,9620,9620,9620,9610,484
20241209,110900,3057454190,9620,9610,9620,9600,722
20241209,110800,3050515570,9610,9610,9610,9600,4097
20241209,110700,3011181930,9600,9630,9630,9600,3901
20241209,110600,2973673630,9630,9640,9650,9630,1881
20241209,110500,2955555150,9640,9640,9640,9630,9161
20241209,110400,2867246540,9640,9650,9660,9640,1282
20241209,110300,2854875800,9650,9650,9660,9640,4558
20241209,110200,2810889610,9650,9670,9680,9650,2462
20241209,110100,2787085890,9670,9670,9680,9670,108
20241209,110000,2786041480,9670,9660,9670,9660,791
20241209,105900,2778397750,9660,9670,9670,9660,780
20241209,105800,2770855640,9670,9660,9670,9650,803
20241209,105700,2763099850,9660,9660,9660,9650,1955
20241209,105600,2744216930,9660,9660,9670,9660,1481
20241209,105500,2729910110,9660,9650,9670,9650,914
20241209,105400,2721076680,9660,9650,9670,9650,216
20241209,105300,2718990680,9660,9670,9680,9650,7780
20241209,105200,2643899410,9670,9680,9680,9660,3144
20241209,105100,2613517310,9680,9680,9690,9670,1235
20241209,105000,2601567830,9660,9680,9690,9660,6406
20241209,104900,2539657950,9680,9680,9690,9680,2961
20241209,104800,2510995390,9680,9690,9700,9680,341
20241209,104700,2507692940,9690,9690,9690,9680,299
20241209,104600,2504797280,9680,9690,9690,9680,403
20241209,104500,2500892710,9690,9690,9700,9690,1500
20241209,104400,2486357050,9700,9700,9700,9700,1200
20241209,104300,2474717050,9700,9710,9710,9700,466
20241209,104200,2470193670,9710,9710,9720,9710,389
20241209,104100,2466416450,9710,9720,9720,9710,3499
20241209,104000,2432411950,9710,9710,9710,9700,436
20241209,103900,2428179300,9710,9700,9710,9690,1316
20241209,103800,2415415470,9700,9700,9700,9690,6531
20241209,103700,2352068000,9700,9700,9710,9700,601
20241209,103600,2346238150,9720,9710,9720,9700,2282
20241209,103500,2324093450,9720,9710,9720,9710,467
20241209,103400,2319557960,9710,9700,9720,9700,572
20241209,103300,2314003250,9710,9700,9720,9700,476
20241209,103200,2309382470,9700,9700,9720,9700,862
20241209,103100,2301017180,9710,9700,9710,9700,1173
20241209,103000,2289636440,9700,9710,9710,9700,638
20241209,102900,2283444570,9710,9710,9710,9700,3528
20241209,102800,2249222850,9710,9710,9720,9700,2389
20241209,102700,2226027650,9720,9730,9760,9720,2012
20241209,102600,2206465110,9730,9750,9770,9730,1081
20241209,102500,2195946000,9730,9740,9750,9730,1727
20241209,102400,2179115350,9750,9750,9750,9740,180
20241209,102300,2177360930,9750,9760,9760,9740,237
20241209,102200,2175050900,9740,9740,9740,9740,263
20241209,102100,2172489280,9730,9750,9750,9730,1443
20241209,102000,2158444950,9740,9780,9780,9740,464
20241209,101900,2153923490,9780,9750,9780,9740,1212
20241209,101800,2142111360,9780,9760,9790,9750,743
20241209,101700,2134859430,9760,9750,9800,9750,469
20241209,101600,2130268460,9810,9740,9810,9740,2549
20241209,101500,2105340880,9750,9750,9770,9750,1153
20241209,101400,2094078130,9750,9770,9770,9750,3627
20241209,101300,2058705320,9770,9800,9800,9770,1747
20241209,101200,2041630340,9790,9770,9790,9770,686
20241209,101100,2034916110,9770,9780,9810,9770,2061
20241209,101000,2014716690,9770,9770,9780,9760,955
20241209,100900,2005393860,9770,9770,9770,9770,95
20241209,100800,2004465710,9770,9770,9780,9760,546
20241209,100700,1999132920,9780,9760,9790,9760,215
20241209,100600,1997032470,9790,9760,9790,9750,148
20241209,100500,1995589190,9760,9760,9780,9750,483
20241209,100400,1990873150,9760,9800,9800,9750,2780
20241209,100300,1963712630,9800,9790,9800,9780,10603
20241209,100200,1859828770,9790,9790,9800,9780,549
20241209,100100,1854453690,9790,9780,9790,9770,1145
20241209,100000,1843262860,9790,9780,9790,9780,1605
20241209,095900,1827562520,9780,9780,9780,9770,1870
20241209,095800,1809276700,9780,9790,9790,9770,6094
20241209,095700,1749670610,9780,9770,9780,9760,560
20241209,095600,1744200440,9790,9760,9790,9760,487
20241209,095500,1739442860,9770,9750,9780,9750,389
20241209,095400,1735647950,9750,9750,9780,9750,449
20241209,095300,1731268670,9750,9790,9790,9750,10475
20241209,095200,1629012330,9780,9780,9780,9780,762
20241209,095100,1621559970,9780,9790,9790,9780,294
20241209,095000,1618684110,9790,9800,9800,9780,561
20241209,094900,1613191080,9800,9800,9800,9790,94
20241209,094800,1612269940,9800,9800,9800,9790,729
20241209,094700,1605132570,9800,9800,9800,9790,394
20241209,094600,1601272040,9800,9800,9800,9770,1273
20241209,094500,1588800660,9800,9800,9800,9760,482
20241209,094400,1584086990,9760,9770,9770,9760,338
20241209,094300,1580787590,9770,9780,9800,9760,2772
20241209,094200,1553692680,9780,9800,9800,9780,1411
20241209,094100,1539889790,9800,9790,9800,9790,1406
20241209,094000,1526114150,9790,9780,9790,9770,1055
20241209,093900,1515796540,9780,9780,9780,9770,1069
20241209,093800,1505342630,9770,9770,9770,9770,414
20241209,093700,1501297850,9780,9780,9810,9770,1567
20241209,093600,1485976620,9810,9810,9810,9770,1263
20241209,093500,1473627890,9780,9780,9820,9780,3383
20241209,093400,1440451480,9790,9780,9790,9780,225
20241209,093300,1438248740,9790,9720,9790,9720,1948
20241209,093200,1419254600,9720,9710,9750,9700,937
20241209,093100,1410125060,9700,9660,9760,9650,2410
20241209,093000,1386776810,9670,9660,9670,9650,5685
20241209,092900,1331907740,9660,9670,9680,9660,3289
20241209,092800,1300105590,9680,9700,9700,9660,680
20241209,092700,1293521820,9710,9690,9710,9670,2468
20241209,092600,1269617740,9690,9760,9760,9690,21266
20241209,092500,1062704920,9760,9760,9770,9740,12408
20241209,092400,941662080,9760,9770,9790,9760,2423
20241209,092300,917984980,9770,9780,9800,9770,10843
20241209,092200,811947330,9790,9780,9790,9770,2484
20241209,092100,787654140,9780,9800,9810,9770,2948
20241209,092000,758795200,9800,9850,9850,9800,1160
20241209,091900,747411490,9840,9800,9850,9800,513
20241209,091800,742373730,9840,9840,9850,9800,3365
20241209,091700,709370210,9830,9820,9830,9760,4726
20241209,091600,663120730,9850,9840,9850,9810,4135
20241209,091500,622498350,9820,9850,9850,9820,4059
20241209,091400,582596880,9840,9860,9890,9840,2585
20241209,091300,557132990,9890,9890,9890,9850,349
20241209,091200,553688300,9870,9890,9900,9840,478
20241209,091100,548963650,9890,9850,9890,9830,1201
20241209,091000,537135190,9840,9840,9850,9820,2564
20241209,090900,511914170,9840,9790,9880,9790,1672
20241209,090800,495496780,9800,9790,9820,9770,2542
20241209,090700,470601450,9790,9760,9790,9750,5513
20241209,090600,416747190,9780,9770,9790,9750,14163
20241209,090500,278510000,9770,9830,9830,9770,2014
20241209,090400,258831110,9770,9850,9850,9760,5714
20241209,090300,202982330,9850,9780,9850,9770,2348
20241209,090200,179924120,9780,9870,9870,9780,6432
20241209,090100,116788070,9830,9900,9930,9830,6338
20241209,090000,54287600,9900,9900,9970,9890,5467
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190500 6766677280 9410 9410 9410 9410 19340
3 20241209 190400 6766677280 9410 9410 9410 9410 0
4 20241209 190300 6766677280 9410 9410 9410 9410 0
5 20241209 190200 6766677280 9410 9410 9410 9410 0
6 20241209 190100 6766677280 9410 9410 9410 9410 0
7 20241209 190000 6766677280 9410 9410 9410 9410 0
8 20241209 185900 6766677280 9410 9410 9410 9410 0
9 20241209 185800 6766677280 9410 9410 9410 9410 0
10 20241209 185700 6766677280 9410 9410 9410 9410 0
11 20241209 185600 6766677280 9410 9410 9410 9410 0
12 20241209 185500 6766677280 9410 9410 9410 9410 0
13 20241209 185400 6766677280 9410 9410 9410 9410 0
14 20241209 185300 6766677280 9410 9410 9410 9410 0
15 20241209 185200 6766677280 9410 9410 9410 9410 0
16 20241209 185100 6766677280 9410 9410 9410 9410 0
17 20241209 185000 6766677280 9410 9410 9410 9410 0
18 20241209 184900 6766677280 9410 9410 9410 9410 0
19 20241209 184800 6766677280 9410 9410 9410 9410 0
20 20241209 184700 6766677280 9410 9410 9410 9410 0
21 20241209 184600 6766677280 9410 9410 9410 9410 0
22 20241209 184500 6766677280 9410 9410 9410 9410 0
23 20241209 184400 6766677280 9410 9410 9410 9410 0
24 20241209 184300 6766677280 9410 9410 9410 9410 0
25 20241209 184200 6766677280 9410 9410 9410 9410 0
26 20241209 184100 6766677280 9410 9410 9410 9410 0
27 20241209 184000 6766677280 9410 9410 9410 9410 0
28 20241209 183900 6766677280 9410 9410 9410 9410 0
29 20241209 183800 6766677280 9410 9410 9410 9410 0
30 20241209 183700 6766677280 9410 9410 9410 9410 0
31 20241209 183600 6766677280 9410 9410 9410 9410 0
32 20241209 183500 6766677280 9410 9410 9410 9410 19340
33 20241209 183400 6766677280 9410 9410 9410 9410 0
34 20241209 183300 6766677280 9410 9410 9410 9410 0
35 20241209 183200 6766677280 9410 9410 9410 9410 0
36 20241209 183100 6766677280 9410 9410 9410 9410 0
37 20241209 183000 6766677280 9410 9410 9410 9410 0
38 20241209 182900 6766677280 9410 9410 9410 9410 0
39 20241209 182800 6766677280 9410 9410 9410 9410 0
40 20241209 182700 6766677280 9410 9410 9410 9410 0
41 20241209 182600 6766677280 9410 9410 9410 9410 0
42 20241209 182500 6766677280 9410 9410 9410 9410 0
43 20241209 182400 6766677280 9410 9410 9410 9410 0
44 20241209 182300 6766677280 9410 9410 9410 9410 0
45 20241209 182200 6766677280 9410 9410 9410 9410 0
46 20241209 182100 6766677280 9410 9410 9410 9410 0
47 20241209 182000 6766677280 9410 9410 9410 9410 0
48 20241209 181900 6766677280 9410 9410 9410 9410 0
49 20241209 181800 6766677280 9410 9410 9410 9410 0
50 20241209 181700 6766677280 9410 9410 9410 9410 0
51 20241209 181600 6766677280 9410 9410 9410 9410 0
52 20241209 181500 6766677280 9410 9410 9410 9410 0
53 20241209 181400 6766677280 9410 9410 9410 9410 0
54 20241209 181300 6766677280 9410 9410 9410 9410 0
55 20241209 181200 6766677280 9410 9410 9410 9410 0
56 20241209 181100 6766677280 9410 9410 9410 9410 0
57 20241209 181000 6766677280 9410 9410 9410 9410 0
58 20241209 180900 6766677280 9410 9410 9410 9410 0
59 20241209 180800 6766677280 9410 9410 9410 9410 0
60 20241209 180700 6766677280 9410 9410 9410 9410 0
61 20241209 180600 6766677280 9410 9410 9410 9410 0
62 20241209 180500 6766677280 9410 9410 9410 9410 19340
63 20241209 180400 6766677280 9410 9410 9410 9410 0
64 20241209 180300 6766677280 9410 9410 9410 9410 0
65 20241209 180200 6766677280 9410 9410 9410 9410 0
66 20241209 180100 6766677280 9410 9410 9410 9410 0
67 20241209 180000 6766677280 9410 9410 9410 9410 0
68 20241209 175900 6766677280 9410 9410 9410 9410 0
69 20241209 175800 6766677280 9410 9410 9410 9410 0
70 20241209 175700 6766677280 9410 9410 9410 9410 0
71 20241209 175600 6766677280 9410 9410 9410 9410 0
72 20241209 175500 6766677280 9410 9410 9410 9410 0
73 20241209 175400 6766677280 9410 9410 9410 9410 0
74 20241209 175300 6766677280 9410 9410 9410 9410 0
75 20241209 175200 6766677280 9410 9410 9410 9410 0
76 20241209 175100 6766677280 9410 9410 9410 9410 0
77 20241209 175000 6766677280 9410 9410 9410 9410 0
78 20241209 174900 6766677280 9410 9410 9410 9410 0
79 20241209 174800 6766677280 9410 9410 9410 9410 0
80 20241209 174700 6766677280 9410 9410 9410 9410 0
81 20241209 174600 6766677280 9410 9410 9410 9410 0
82 20241209 174500 6766677280 9410 9410 9410 9410 0
83 20241209 174400 6766677280 9410 9410 9410 9410 0
84 20241209 174300 6766677280 9410 9410 9410 9410 0
85 20241209 174200 6766677280 9410 9410 9410 9410 0
86 20241209 174100 6766677280 9410 9410 9410 9410 0
87 20241209 174000 6766677280 9410 9410 9410 9410 0
88 20241209 173900 6766677280 9410 9410 9410 9410 0
89 20241209 173800 6766677280 9410 9410 9410 9410 0
90 20241209 173700 6766677280 9410 9410 9410 9410 0
91 20241209 173600 6766677280 9410 9410 9410 9410 0
92 20241209 173500 6766677280 9410 9410 9410 9410 19340
93 20241209 173400 6766677280 9410 9410 9410 9410 0
94 20241209 173300 6766677280 9410 9410 9410 9410 0
95 20241209 173200 6766677280 9410 9410 9410 9410 0
96 20241209 173100 6766677280 9410 9410 9410 9410 0
97 20241209 173000 6766677280 9410 9410 9410 9410 0
98 20241209 172900 6766677280 9410 9410 9410 9410 0
99 20241209 172800 6766677280 9410 9410 9410 9410 0
100 20241209 172700 6766677280 9410 9410 9410 9410 0
101 20241209 172600 6766677280 9410 9410 9410 9410 0
102 20241209 172500 6766677280 9410 9410 9410 9410 0
103 20241209 172400 6766677280 9410 9410 9410 9410 0
104 20241209 172300 6766677280 9410 9410 9410 9410 0
105 20241209 172200 6766677280 9410 9410 9410 9410 0
106 20241209 172100 6766677280 9410 9410 9410 9410 0
107 20241209 172000 6766677280 9410 9410 9410 9410 0
108 20241209 171900 6766677280 9410 9410 9410 9410 0
109 20241209 171800 6766677280 9410 9410 9410 9410 0
110 20241209 171700 6766677280 9410 9410 9410 9410 0
111 20241209 171600 6766677280 9410 9410 9410 9410 0
112 20241209 171500 6766677280 9410 9410 9410 9410 0
113 20241209 171400 6766677280 9410 9410 9410 9410 0
114 20241209 171300 6766677280 9410 9410 9410 9410 0
115 20241209 171200 6766677280 9410 9410 9410 9410 0
116 20241209 171100 6766677280 9410 9410 9410 9410 0
117 20241209 171000 6766677280 9410 9410 9410 9410 0
118 20241209 170900 6766677280 9410 9410 9410 9410 0
119 20241209 170800 6766677280 9410 9410 9410 9410 0
120 20241209 170700 6766677280 9410 9410 9410 9410 0
121 20241209 170600 6766677280 9410 9410 9410 9410 0
122 20241209 170500 6766677280 9410 9410 9410 9410 19340
123 20241209 170400 6766677280 9410 9410 9410 9410 0
124 20241209 170300 6766677280 9410 9410 9410 9410 0
125 20241209 170200 6766677280 9410 9410 9410 9410 0
126 20241209 170100 6766677280 9410 9410 9410 9410 0
127 20241209 170000 6766677280 9410 9410 9410 9410 0
128 20241209 165900 6766677280 9410 9410 9410 9410 0
129 20241209 165800 6766677280 9410 9410 9410 9410 0
130 20241209 165700 6766677280 9410 9410 9410 9410 0
131 20241209 165600 6766677280 9410 9410 9410 9410 0
132 20241209 165500 6766677280 9410 9410 9410 9410 0
133 20241209 165400 6766677280 9410 9410 9410 9410 0
134 20241209 165300 6766677280 9410 9410 9410 9410 0
135 20241209 165200 6766677280 9410 9410 9410 9410 0
136 20241209 165100 6766677280 9410 9410 9410 9410 0
137 20241209 165000 6766677280 9410 9410 9410 9410 0
138 20241209 164900 6766677280 9410 9410 9410 9410 0
139 20241209 164800 6766677280 9410 9410 9410 9410 0
140 20241209 164700 6766677280 9410 9410 9410 9410 0
141 20241209 164600 6766677280 9410 9410 9410 9410 0
142 20241209 164500 6766677280 9410 9410 9410 9410 0
143 20241209 164400 6766677280 9410 9410 9410 9410 0
144 20241209 164300 6766677280 9410 9410 9410 9410 0
145 20241209 164200 6766677280 9410 9410 9410 9410 0
146 20241209 164100 6766677280 9410 9410 9410 9410 0
147 20241209 164000 6766677280 9410 9410 9410 9410 0
148 20241209 163900 6766677280 9410 9410 9410 9410 0
149 20241209 163800 6766677280 9410 9410 9410 9410 0
150 20241209 163700 6766677280 9410 9410 9410 9410 0
151 20241209 163600 6766677280 9410 9410 9410 9410 0
152 20241209 163500 6766677280 9410 9410 9410 9410 19340
153 20241209 163400 6766677280 9410 9410 9410 9410 0
154 20241209 163300 6766677280 9410 9410 9410 9410 0
155 20241209 163200 6766677280 9410 9410 9410 9410 0
156 20241209 163100 6766677280 9410 9410 9410 9410 0
157 20241209 163000 6766677280 9410 9410 9410 9410 0
158 20241209 162900 6766677280 9410 9410 9410 9410 0
159 20241209 162800 6766677280 9410 9410 9410 9410 0
160 20241209 162700 6766677280 9410 9410 9410 9410 0
161 20241209 162600 6766677280 9410 9410 9410 9410 0
162 20241209 162500 6766677280 9410 9410 9410 9410 0
163 20241209 162400 6766677280 9410 9410 9410 9410 0
164 20241209 162300 6766677280 9410 9410 9410 9410 0
165 20241209 162200 6766677280 9410 9410 9410 9410 0
166 20241209 162100 6766677280 9410 9410 9410 9410 0
167 20241209 162000 6766677280 9410 9410 9410 9410 0
168 20241209 161900 6766677280 9410 9410 9410 9410 0
169 20241209 161800 6766677280 9410 9410 9410 9410 0
170 20241209 161700 6766677280 9410 9410 9410 9410 0
171 20241209 161600 6766677280 9410 9410 9410 9410 0
172 20241209 161500 6766677280 9410 9410 9410 9410 0
173 20241209 161400 6766677280 9410 9410 9410 9410 0
174 20241209 161300 6766677280 9410 9410 9410 9410 0
175 20241209 161200 6766677280 9410 9410 9410 9410 0
176 20241209 161100 6766677280 9410 9410 9410 9410 0
177 20241209 161000 6766677280 9410 9410 9410 9410 0
178 20241209 160900 6766677280 9410 9410 9410 9410 0
179 20241209 160800 6766677280 9410 9410 9410 9410 0
180 20241209 160700 6766677280 9410 9410 9410 9410 0
181 20241209 160600 6766677280 9410 9410 9410 9410 0
182 20241209 160500 6766677280 9410 9410 9410 9410 19340
183 20241209 160400 6766677280 9410 9410 9410 9410 0
184 20241209 160300 6766677280 9410 9410 9410 9410 0
185 20241209 160200 6766677280 9410 9410 9410 9410 0
186 20241209 160100 6766677280 9410 9410 9410 9410 0
187 20241209 160000 6766677280 9410 9410 9410 9410 0
188 20241209 155900 6766677280 9410 9410 9410 9410 0
189 20241209 155800 6766677280 9410 9410 9410 9410 0
190 20241209 155700 6766677280 9410 9410 9410 9410 0
191 20241209 155600 6766677280 9410 9410 9410 9410 0
192 20241209 155500 6766677280 9410 9410 9410 9410 0
193 20241209 155400 6766677280 9410 9410 9410 9410 0
194 20241209 155300 6766677280 9410 9410 9410 9410 0
195 20241209 155200 6766677280 9410 9410 9410 9410 0
196 20241209 155100 6766677280 9410 9410 9410 9410 0
197 20241209 155000 6766677280 9410 9410 9410 9410 0
198 20241209 154900 6766677280 9410 9410 9410 9410 0
199 20241209 154800 6766677280 9410 9410 9410 9410 0
200 20241209 154700 6766677280 9410 9410 9410 9410 0
201 20241209 154600 6766677280 9410 9410 9410 9410 0
202 20241209 154500 6766677280 9410 9410 9410 9410 0
203 20241209 154400 6766677280 9410 9410 9410 9410 0
204 20241209 154300 6766677280 9410 9410 9410 9410 0
205 20241209 154200 6766677280 9410 9410 9410 9410 0
206 20241209 154100 6766677280 9410 9410 9410 9410 0
207 20241209 154000 6766677280 9410 9410 9410 9410 0
208 20241209 153900 6766677280 9410 9410 9410 9410 0
209 20241209 153800 6766677280 9410 9410 9410 9410 0
210 20241209 153700 6766677280 9410 9410 9410 9410 0
211 20241209 153600 6766677280 9410 9410 9410 9410 0
212 20241209 153500 6766677280 9410 9410 9410 9410 19340
213 20241209 153400 6766677280 9410 9410 9410 9410 0
214 20241209 153300 6766677280 9410 9410 9410 9410 0
215 20241209 153200 6766677280 9410 9410 9410 9410 0
216 20241209 153100 6766677280 9410 9410 9410 9410 0
217 20241209 153000 6766677280 9410 9410 9410 9410 19340
218 20241209 152900 6584687880 9460 9460 9460 9460 0
219 20241209 152800 6584687880 9460 9460 9460 9460 0
220 20241209 152700 6584687880 9460 9460 9460 9460 0
221 20241209 152600 6584687880 9460 9460 9460 9460 0
222 20241209 152500 6584687880 9460 9460 9460 9460 0
223 20241209 152400 6584687880 9460 9460 9460 9460 0
224 20241209 152300 6584687880 9460 9460 9460 9460 0
225 20241209 152200 6584687880 9460 9460 9460 9460 0
226 20241209 152100 6584687880 9460 9460 9460 9460 0
227 20241209 152000 6584687880 9460 9460 9460 9460 0
228 20241209 151900 6584687880 9460 9440 9460 9440 556
229 20241209 151800 6579436340 9450 9460 9460 9450 3453
230 20241209 151700 6546803140 9440 9440 9450 9440 2687
231 20241209 151600 6521431880 9450 9440 9450 9430 1696
232 20241209 151500 6505411150 9450 9450 9450 9440 1416
233 20241209 151400 6492041540 9450 9450 9450 9440 1676
234 20241209 151300 6476208360 9450 9440 9450 9440 419
235 20241209 151200 6472250480 9450 9450 9450 9440 297
236 20241209 151100 6469444710 9450 9440 9460 9440 2089
237 20241209 151000 6449700160 9450 9450 9450 9440 312
238 20241209 150900 6446754450 9450 9460 9460 9430 1409
239 20241209 150800 6433445600 9440 9470 9470 9440 2623
240 20241209 150700 6408649920 9470 9480 9480 9460 60
241 20241209 150600 6408081220 9480 9470 9480 9460 3377
242 20241209 150500 6376074220 9470 9470 9470 9460 280
243 20241209 150400 6373423970 9470 9470 9470 9460 699
244 20241209 150300 6366805030 9470 9460 9470 9460 133
245 20241209 150200 6365546300 9470 9460 9470 9460 768
246 20241209 150100 6358274070 9460 9450 9460 9450 365
247 20241209 150000 6354823570 9450 9450 9460 9450 1086
248 20241209 145900 6344559870 9450 9450 9460 9450 1850
249 20241209 145800 6327070070 9450 9450 9460 9450 278
250 20241209 145700 6324441260 9460 9450 9460 9440 975
251 20241209 145600 6315228840 9450 9450 9460 9440 4732
252 20241209 145500 6270512580 9450 9440 9460 9440 1553
253 20241209 145400 6255829290 9450 9430 9450 9430 2378
254 20241209 145300 6233370690 9440 9440 9450 9430 400
255 20241209 145200 6229597100 9440 9430 9440 9430 1130
256 20241209 145100 6218938580 9430 9430 9430 9420 845
257 20241209 145000 6210973970 9430 9420 9430 9420 295
258 20241209 144900 6208193160 9420 9430 9430 9420 442
259 20241209 144800 6204028000 9430 9440 9440 9430 1533
260 20241209 144700 6189565930 9430 9430 9430 9430 1086
261 20241209 144600 6179324950 9430 9430 9430 9420 306
262 20241209 144500 6176439430 9430 9420 9430 9420 793
263 20241209 144400 6168962770 9430 9430 9430 9420 1347
264 20241209 144300 6156270560 9430 9440 9440 9430 1009
265 20241209 144200 6146751450 9440 9430 9440 9430 860
266 20241209 144100 6138641280 9430 9440 9450 9430 3715
267 20241209 144000 6103551230 9430 9420 9430 9420 2807
268 20241209 143900 6077105440 9420 9420 9420 9410 1980
269 20241209 143800 6058453860 9420 9420 9430 9420 784
270 20241209 143700 6051067080 9430 9440 9440 9420 98
271 20241209 143600 6050143880 9400 9420 9430 9400 1852
272 20241209 143500 6032709730 9440 9440 9450 9400 13381
273 20241209 143400 5906619850 9440 9450 9450 9440 9745
274 20241209 143300 5814554690 9450 9460 9460 9450 504
275 20241209 143200 5809791690 9450 9450 9460 9450 1178
276 20241209 143100 5798659480 9450 9460 9460 9450 798
277 20241209 143000 5791115440 9450 9460 9460 9450 1329
278 20241209 142900 5778543170 9460 9460 9470 9460 311
279 20241209 142800 5775600070 9460 9480 9480 9460 1486
280 20241209 142700 5761526080 9480 9460 9480 9460 644
281 20241209 142600 5755429360 9470 9460 9470 9460 799
282 20241209 142500 5747870400 9460 9450 9460 9450 813
283 20241209 142400 5740182680 9460 9460 9460 9450 1138
284 20241209 142300 5729427470 9450 9460 9470 9450 594
285 20241209 142200 5723810610 9470 9460 9470 9460 1570
286 20241209 142100 5708953410 9460 9470 9470 9460 7676
287 20241209 142000 5636337440 9460 9460 9470 9460 516
288 20241209 141900 5631454970 9470 9470 9470 9460 1233
289 20241209 141800 5619788920 9470 9460 9470 9460 322
290 20241209 141700 5616741760 9460 9470 9470 9460 981
291 20241209 141600 5607458980 9470 9470 9470 9460 1502
292 20241209 141500 5593238930 9470 9470 9470 9460 1890
293 20241209 141400 5575341190 9470 9470 9480 9460 1655
294 20241209 141300 5559660160 9460 9460 9470 9460 1374
295 20241209 141200 5546650100 9470 9470 9480 9470 1165
296 20241209 141100 5535617540 9470 9490 9490 9470 4522
297 20241209 141000 5492749460 9480 9470 9480 9470 519
298 20241209 140900 5487829850 9470 9470 9490 9470 700
299 20241209 140800 5481197120 9470 9470 9480 9470 814
300 20241209 140700 5473483000 9480 9480 9480 9470 711
301 20241209 140600 5466747810 9480 9470 9490 9470 2098
302 20241209 140500 5446857380 9460 9470 9470 9460 810
303 20241209 140400 5439189720 9460 9470 9480 9460 2781
304 20241209 140300 5412849450 9480 9480 9480 9470 100
305 20241209 140200 5411902370 9480 9480 9490 9470 593
306 20241209 140100 5406282600 9500 9490 9500 9480 439
307 20241209 140000 5402119780 9480 9470 9480 9470 2346
308 20241209 135900 5379886470 9480 9470 9480 9470 2486
309 20241209 135800 5356323670 9470 9470 9480 9470 452
310 20241209 135700 5352043110 9470 9500 9500 9470 1932
311 20241209 135600 5333711190 9500 9480 9500 9480 1493
312 20241209 135500 5319535630 9490 9490 9500 9480 2934
313 20241209 135400 5291681620 9490 9470 9490 9470 4132
314 20241209 135300 5252509050 9470 9460 9480 9450 2771
315 20241209 135200 5226265460 9460 9460 9470 9460 3263
316 20241209 135100 5195397460 9470 9470 9470 9460 328
317 20241209 135000 5192293770 9470 9470 9480 9470 1296
318 20241209 134900 5180020640 9470 9470 9470 9460 1344
319 20241209 134800 5167295240 9470 9470 9470 9460 2042
320 20241209 134700 5147975460 9470 9470 9470 9460 520
321 20241209 134600 5143052490 9470 9470 9480 9460 1475
322 20241209 134500 5129079910 9470 9470 9480 9460 9943
323 20241209 134400 5034838750 9470 9460 9470 9450 389
324 20241209 134300 5031158800 9460 9460 9470 9450 1970
325 20241209 134200 5012529760 9460 9460 9470 9460 410
326 20241209 134100 5008651050 9460 9460 9470 9450 1091
327 20241209 134000 4998330970 9460 9460 9480 9450 735
328 20241209 133900 4991374910 9460 9450 9470 9450 3518
329 20241209 133800 4958126190 9460 9450 9460 9440 3053
330 20241209 133700 4929284010 9460 9470 9470 9450 3853
331 20241209 133600 4892833530 9470 9490 9490 9460 9684
332 20241209 133500 4801076660 9490 9490 9490 9490 2072
333 20241209 133400 4781413380 9490 9490 9500 9490 571
334 20241209 133300 4775994370 9490 9500 9500 9490 1266
335 20241209 133200 4763971250 9500 9510 9510 9500 397
336 20241209 133100 4760198610 9510 9500 9520 9500 1040
337 20241209 133000 4750315680 9500 9500 9510 9500 854
338 20241209 132900 4742197990 9500 9510 9510 9500 497
339 20241209 132800 4737476410 9500 9500 9510 9500 1098
340 20241209 132700 4727042490 9500 9490 9510 9490 2062
341 20241209 132600 4707463060 9490 9500 9500 9490 454
342 20241209 132500 4703153790 9500 9500 9500 9490 772
343 20241209 132400 4695826870 9490 9500 9500 9490 746
344 20241209 132300 4688747020 9490 9500 9500 9490 249
345 20241209 132200 4686383160 9500 9490 9500 9490 2032
346 20241209 132100 4667096060 9490 9500 9510 9490 2114
347 20241209 132000 4647023690 9510 9510 9520 9510 792
348 20241209 131900 4639490770 9510 9510 9530 9510 498
349 20241209 131800 4634753960 9510 9520 9520 9500 301
350 20241209 131700 4631892730 9510 9510 9530 9510 1749
351 20241209 131600 4615247880 9510 9510 9520 9510 722
352 20241209 131500 4608378480 9510 9510 9520 9510 265
353 20241209 131400 4605858320 9510 9510 9510 9500 602
354 20241209 131300 4600134280 9510 9500 9510 9500 447
355 20241209 131200 4595886090 9520 9500 9520 9500 661
356 20241209 131100 4589599290 9500 9480 9500 9480 3515
357 20241209 131000 4556209570 9490 9470 9490 9470 1157
358 20241209 130900 4545240460 9470 9470 9490 9470 949
359 20241209 130800 4536249270 9460 9480 9480 9460 1362
360 20241209 130700 4523346010 9470 9460 9480 9460 2135
361 20241209 130600 4503138410 9470 9490 9490 9460 3651
362 20241209 130500 4468546670 9490 9480 9490 9480 483
363 20241209 130400 4463967550 9480 9490 9500 9480 1538
364 20241209 130300 4449384030 9490 9490 9500 9490 1573
365 20241209 130200 4434456090 9490 9510 9510 9490 1510
366 20241209 130100 4420112770 9510 9510 9560 9500 2153
367 20241209 130000 4399613330 9510 9500 9510 9500 646
368 20241209 125900 4393475820 9500 9490 9510 9490 818
369 20241209 125800 4385703230 9490 9500 9500 9490 1925
370 20241209 125700 4367433140 9500 9510 9510 9500 6603
371 20241209 125600 4304703140 9510 9510 9520 9510 4478
372 20241209 125500 4262117330 9510 9530 9530 9510 5596
373 20241209 125400 4208837880 9540 9530 9540 9530 2006
374 20241209 125300 4189720500 9530 9540 9550 9530 813
375 20241209 125200 4181969490 9550 9540 9550 9540 2305
376 20241209 125100 4159979670 9540 9550 9550 9540 604
377 20241209 125000 4154213420 9570 9560 9570 9540 952
378 20241209 124900 4145122180 9550 9550 9570 9550 158
379 20241209 124800 4143613260 9580 9560 9590 9550 558
380 20241209 124700 4138277760 9550 9550 9560 9550 444
381 20241209 124600 4134037310 9550 9550 9550 9550 232
382 20241209 124500 4131821710 9550 9560 9560 9550 500
383 20241209 124400 4127046470 9550 9560 9580 9550 407
384 20241209 124300 4123157290 9560 9570 9570 9560 532
385 20241209 124200 4118069280 9560 9560 9570 9560 424
386 20241209 124100 4114015810 9570 9550 9580 9550 440
387 20241209 124000 4109812100 9570 9540 9570 9540 799
388 20241209 123900 4102187300 9550 9560 9560 9550 178
389 20241209 123800 4100487250 9560 9550 9560 9550 473
390 20241209 123700 4095970090 9550 9550 9620 9550 1803
391 20241209 123600 4078722880 9550 9550 9560 9540 946
392 20241209 123500 4069690470 9540 9550 9550 9540 374
393 20241209 123400 4066122360 9550 9550 9560 9540 932
394 20241209 123300 4057230570 9550 9550 9550 9540 478
395 20241209 123200 4052667350 9550 9550 9560 9550 731
396 20241209 123100 4045686190 9560 9550 9560 9550 1100
397 20241209 123000 4035181170 9550 9560 9560 9550 308
398 20241209 122900 4032239550 9550 9560 9570 9550 578
399 20241209 122800 4026713880 9560 9560 9570 9560 469
400 20241209 122700 4022229990 9560 9570 9570 9560 533
401 20241209 122600 4017132430 9570 9570 9580 9560 485
402 20241209 122500 4012492530 9570 9570 9580 9570 342
403 20241209 122400 4009219490 9600 9570 9600 9570 596
404 20241209 122300 4003509090 9600 9580 9630 9570 1200
405 20241209 122200 3991974660 9570 9590 9590 9570 105
406 20241209 122100 3990969790 9560 9560 9590 9560 637
407 20241209 122000 3984877530 9550 9550 9560 9550 259
408 20241209 121900 3982402910 9560 9580 9580 9560 285
409 20241209 121800 3979675320 9570 9570 9570 9560 382
410 20241209 121700 3976020840 9570 9570 9570 9560 374
411 20241209 121600 3972443590 9600 9600 9600 9570 561
412 20241209 121500 3967069400 9610 9590 9610 9580 365
413 20241209 121400 3963568870 9590 9610 9610 9590 955
414 20241209 121300 3954393350 9620 9600 9620 9600 883
415 20241209 121200 3945915470 9600 9600 9610 9590 1717
416 20241209 121100 3929434870 9590 9580 9610 9580 380
417 20241209 121000 3925791600 9580 9590 9590 9570 195
418 20241209 120900 3923924220 9580 9570 9620 9570 926
419 20241209 120800 3915053260 9570 9570 9580 9560 317
420 20241209 120700 3912018410 9570 9550 9580 9550 451
421 20241209 120600 3907706920 9550 9550 9580 9550 295
422 20241209 120500 3904887820 9550 9560 9580 9550 621
423 20241209 120400 3898953860 9560 9560 9560 9530 400
424 20241209 120300 3895138930 9560 9530 9560 9520 548
425 20241209 120200 3889914560 9530 9540 9540 9520 1652
426 20241209 120100 3874172020 9540 9540 9540 9530 1075
427 20241209 120000 3863922180 9550 9550 9550 9540 1292
428 20241209 115900 3851595880 9540 9550 9550 9540 1795
429 20241209 115800 3834453880 9550 9550 9560 9540 614
430 20241209 115700 3828589400 9550 9560 9570 9550 456
431 20241209 115600 3824233290 9550 9560 9560 9550 357
432 20241209 115500 3820822820 9550 9540 9550 9540 495
433 20241209 115400 3816097080 9550 9550 9550 9540 891
434 20241209 115300 3807592550 9540 9550 9560 9540 2742
435 20241209 115200 3781408720 9560 9560 9570 9560 20
436 20241209 115100 3781217500 9560 9550 9580 9550 1070
437 20241209 115000 3770976510 9550 9560 9590 9550 608
438 20241209 114900 3765166280 9560 9570 9580 9560 1902
439 20241209 114800 3746964180 9580 9570 9580 9560 916
440 20241209 114700 3738201770 9570 9570 9570 9560 126
441 20241209 114600 3736996220 9570 9580 9580 9560 215
442 20241209 114500 3734939070 9570 9580 9600 9550 10571
443 20241209 114400 3633885060 9580 9590 9600 9580 171
444 20241209 114300 3632245890 9580 9580 9580 9570 907
445 20241209 114200 3623559050 9580 9580 9580 9580 2281
446 20241209 114100 3601707070 9580 9580 9580 9580 670
447 20241209 114000 3595288470 9580 9580 9590 9570 640
448 20241209 113900 3589156280 9580 9570 9590 9570 135
449 20241209 113800 3587863090 9570 9590 9590 9570 1741
450 20241209 113700 3571191150 9590 9570 9590 9570 442
451 20241209 113600 3566955960 9580 9570 9580 9570 504
452 20241209 113500 3562132480 9570 9580 9580 9570 2145
453 20241209 113400 3541584200 9570 9570 9580 9570 604
454 20241209 113300 3535802820 9580 9580 9580 9570 737
455 20241209 113200 3528749240 9580 9570 9580 9570 326
456 20241209 113100 3525629350 9580 9600 9600 9560 9299
457 20241209 113000 3436628440 9600 9580 9600 9580 1654
458 20241209 112900 3420780930 9590 9590 9590 9580 404
459 20241209 112800 3416909340 9590 9580 9590 9580 198
460 20241209 112700 3415011780 9590 9580 9590 9570 1841
461 20241209 112600 3397384310 9590 9600 9600 9580 1215
462 20241209 112500 3385729230 9590 9590 9610 9580 1384
463 20241209 112400 3372457090 9590 9610 9610 9580 1777
464 20241209 112300 3355432410 9600 9600 9640 9590 2484
465 20241209 112200 3331586440 9600 9590 9650 9590 4223
466 20241209 112100 3290933290 9600 9590 9610 9590 2513
467 20241209 112000 3266813170 9590 9590 9600 9580 1493
468 20241209 111900 3252505500 9580 9590 9600 9580 1017
469 20241209 111800 3242756810 9590 9590 9600 9580 250
470 20241209 111700 3240359620 9590 9590 9600 9580 625
471 20241209 111600 3234367930 9590 9580 9590 9580 410
472 20241209 111500 3230437830 9580 9570 9580 9570 377
473 20241209 111400 3226829120 9570 9580 9590 9570 1640
474 20241209 111300 3211129870 9580 9600 9610 9570 11133
475 20241209 111200 3104323080 9600 9620 9630 9600 3150
476 20241209 111100 3074054450 9630 9620 9630 9610 1243
477 20241209 111000 3062106190 9620 9620 9620 9610 484
478 20241209 110900 3057454190 9620 9610 9620 9600 722
479 20241209 110800 3050515570 9610 9610 9610 9600 4097
480 20241209 110700 3011181930 9600 9630 9630 9600 3901
481 20241209 110600 2973673630 9630 9640 9650 9630 1881
482 20241209 110500 2955555150 9640 9640 9640 9630 9161
483 20241209 110400 2867246540 9640 9650 9660 9640 1282
484 20241209 110300 2854875800 9650 9650 9660 9640 4558
485 20241209 110200 2810889610 9650 9670 9680 9650 2462
486 20241209 110100 2787085890 9670 9670 9680 9670 108
487 20241209 110000 2786041480 9670 9660 9670 9660 791
488 20241209 105900 2778397750 9660 9670 9670 9660 780
489 20241209 105800 2770855640 9670 9660 9670 9650 803
490 20241209 105700 2763099850 9660 9660 9660 9650 1955
491 20241209 105600 2744216930 9660 9660 9670 9660 1481
492 20241209 105500 2729910110 9660 9650 9670 9650 914
493 20241209 105400 2721076680 9660 9650 9670 9650 216
494 20241209 105300 2718990680 9660 9670 9680 9650 7780
495 20241209 105200 2643899410 9670 9680 9680 9660 3144
496 20241209 105100 2613517310 9680 9680 9690 9670 1235
497 20241209 105000 2601567830 9660 9680 9690 9660 6406
498 20241209 104900 2539657950 9680 9680 9690 9680 2961
499 20241209 104800 2510995390 9680 9690 9700 9680 341
500 20241209 104700 2507692940 9690 9690 9690 9680 299
501 20241209 104600 2504797280 9680 9690 9690 9680 403
502 20241209 104500 2500892710 9690 9690 9700 9690 1500
503 20241209 104400 2486357050 9700 9700 9700 9700 1200
504 20241209 104300 2474717050 9700 9710 9710 9700 466
505 20241209 104200 2470193670 9710 9710 9720 9710 389
506 20241209 104100 2466416450 9710 9720 9720 9710 3499
507 20241209 104000 2432411950 9710 9710 9710 9700 436
508 20241209 103900 2428179300 9710 9700 9710 9690 1316
509 20241209 103800 2415415470 9700 9700 9700 9690 6531
510 20241209 103700 2352068000 9700 9700 9710 9700 601
511 20241209 103600 2346238150 9720 9710 9720 9700 2282
512 20241209 103500 2324093450 9720 9710 9720 9710 467
513 20241209 103400 2319557960 9710 9700 9720 9700 572
514 20241209 103300 2314003250 9710 9700 9720 9700 476
515 20241209 103200 2309382470 9700 9700 9720 9700 862
516 20241209 103100 2301017180 9710 9700 9710 9700 1173
517 20241209 103000 2289636440 9700 9710 9710 9700 638
518 20241209 102900 2283444570 9710 9710 9710 9700 3528
519 20241209 102800 2249222850 9710 9710 9720 9700 2389
520 20241209 102700 2226027650 9720 9730 9760 9720 2012
521 20241209 102600 2206465110 9730 9750 9770 9730 1081
522 20241209 102500 2195946000 9730 9740 9750 9730 1727
523 20241209 102400 2179115350 9750 9750 9750 9740 180
524 20241209 102300 2177360930 9750 9760 9760 9740 237
525 20241209 102200 2175050900 9740 9740 9740 9740 263
526 20241209 102100 2172489280 9730 9750 9750 9730 1443
527 20241209 102000 2158444950 9740 9780 9780 9740 464
528 20241209 101900 2153923490 9780 9750 9780 9740 1212
529 20241209 101800 2142111360 9780 9760 9790 9750 743
530 20241209 101700 2134859430 9760 9750 9800 9750 469
531 20241209 101600 2130268460 9810 9740 9810 9740 2549
532 20241209 101500 2105340880 9750 9750 9770 9750 1153
533 20241209 101400 2094078130 9750 9770 9770 9750 3627
534 20241209 101300 2058705320 9770 9800 9800 9770 1747
535 20241209 101200 2041630340 9790 9770 9790 9770 686
536 20241209 101100 2034916110 9770 9780 9810 9770 2061
537 20241209 101000 2014716690 9770 9770 9780 9760 955
538 20241209 100900 2005393860 9770 9770 9770 9770 95
539 20241209 100800 2004465710 9770 9770 9780 9760 546
540 20241209 100700 1999132920 9780 9760 9790 9760 215
541 20241209 100600 1997032470 9790 9760 9790 9750 148
542 20241209 100500 1995589190 9760 9760 9780 9750 483
543 20241209 100400 1990873150 9760 9800 9800 9750 2780
544 20241209 100300 1963712630 9800 9790 9800 9780 10603
545 20241209 100200 1859828770 9790 9790 9800 9780 549
546 20241209 100100 1854453690 9790 9780 9790 9770 1145
547 20241209 100000 1843262860 9790 9780 9790 9780 1605
548 20241209 095900 1827562520 9780 9780 9780 9770 1870
549 20241209 095800 1809276700 9780 9790 9790 9770 6094
550 20241209 095700 1749670610 9780 9770 9780 9760 560
551 20241209 095600 1744200440 9790 9760 9790 9760 487
552 20241209 095500 1739442860 9770 9750 9780 9750 389
553 20241209 095400 1735647950 9750 9750 9780 9750 449
554 20241209 095300 1731268670 9750 9790 9790 9750 10475
555 20241209 095200 1629012330 9780 9780 9780 9780 762
556 20241209 095100 1621559970 9780 9790 9790 9780 294
557 20241209 095000 1618684110 9790 9800 9800 9780 561
558 20241209 094900 1613191080 9800 9800 9800 9790 94
559 20241209 094800 1612269940 9800 9800 9800 9790 729
560 20241209 094700 1605132570 9800 9800 9800 9790 394
561 20241209 094600 1601272040 9800 9800 9800 9770 1273
562 20241209 094500 1588800660 9800 9800 9800 9760 482
563 20241209 094400 1584086990 9760 9770 9770 9760 338
564 20241209 094300 1580787590 9770 9780 9800 9760 2772
565 20241209 094200 1553692680 9780 9800 9800 9780 1411
566 20241209 094100 1539889790 9800 9790 9800 9790 1406
567 20241209 094000 1526114150 9790 9780 9790 9770 1055
568 20241209 093900 1515796540 9780 9780 9780 9770 1069
569 20241209 093800 1505342630 9770 9770 9770 9770 414
570 20241209 093700 1501297850 9780 9780 9810 9770 1567
571 20241209 093600 1485976620 9810 9810 9810 9770 1263
572 20241209 093500 1473627890 9780 9780 9820 9780 3383
573 20241209 093400 1440451480 9790 9780 9790 9780 225
574 20241209 093300 1438248740 9790 9720 9790 9720 1948
575 20241209 093200 1419254600 9720 9710 9750 9700 937
576 20241209 093100 1410125060 9700 9660 9760 9650 2410
577 20241209 093000 1386776810 9670 9660 9670 9650 5685
578 20241209 092900 1331907740 9660 9670 9680 9660 3289
579 20241209 092800 1300105590 9680 9700 9700 9660 680
580 20241209 092700 1293521820 9710 9690 9710 9670 2468
581 20241209 092600 1269617740 9690 9760 9760 9690 21266
582 20241209 092500 1062704920 9760 9760 9770 9740 12408
583 20241209 092400 941662080 9760 9770 9790 9760 2423
584 20241209 092300 917984980 9770 9780 9800 9770 10843
585 20241209 092200 811947330 9790 9780 9790 9770 2484
586 20241209 092100 787654140 9780 9800 9810 9770 2948
587 20241209 092000 758795200 9800 9850 9850 9800 1160
588 20241209 091900 747411490 9840 9800 9850 9800 513
589 20241209 091800 742373730 9840 9840 9850 9800 3365
590 20241209 091700 709370210 9830 9820 9830 9760 4726
591 20241209 091600 663120730 9850 9840 9850 9810 4135
592 20241209 091500 622498350 9820 9850 9850 9820 4059
593 20241209 091400 582596880 9840 9860 9890 9840 2585
594 20241209 091300 557132990 9890 9890 9890 9850 349
595 20241209 091200 553688300 9870 9890 9900 9840 478
596 20241209 091100 548963650 9890 9850 9890 9830 1201
597 20241209 091000 537135190 9840 9840 9850 9820 2564
598 20241209 090900 511914170 9840 9790 9880 9790 1672
599 20241209 090800 495496780 9800 9790 9820 9770 2542
600 20241209 090700 470601450 9790 9760 9790 9750 5513
601 20241209 090600 416747190 9780 9770 9790 9750 14163
602 20241209 090500 278510000 9770 9830 9830 9770 2014
603 20241209 090400 258831110 9770 9850 9850 9760 5714
604 20241209 090300 202982330 9850 9780 9850 9770 2348
605 20241209 090200 179924120 9780 9870 9870 9780 6432
606 20241209 090100 116788070 9830 9900 9930 9830 6338
607 20241209 090000 54287600 9900 9900 9970 9890 5467