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

613
025550/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191100,20988166175,3780,3780,3780,3780,61625
20241209,191000,20988166175,3780,3780,3780,3780,0
20241209,190900,20988166175,3780,3780,3780,3780,0
20241209,190800,20988166175,3780,3780,3780,3780,0
20241209,190700,20988166175,3780,3780,3780,3780,0
20241209,190600,20988166175,3780,3780,3780,3780,0
20241209,190500,20988166175,3780,3780,3780,3780,0
20241209,190400,20988166175,3780,3780,3780,3780,0
20241209,190300,20988166175,3780,3780,3780,3780,0
20241209,190200,20988166175,3780,3780,3780,3780,0
20241209,190100,20988166175,3780,3780,3780,3780,0
20241209,190000,20988166175,3780,3780,3780,3780,0
20241209,185900,20988166175,3780,3780,3780,3780,0
20241209,185800,20988166175,3780,3780,3780,3780,0
20241209,185700,20988166175,3780,3780,3780,3780,0
20241209,185600,20988166175,3780,3780,3780,3780,0
20241209,185500,20988166175,3780,3780,3780,3780,0
20241209,185400,20988166175,3780,3780,3780,3780,0
20241209,185300,20988166175,3780,3780,3780,3780,0
20241209,185200,20988166175,3780,3780,3780,3780,0
20241209,185100,20988166175,3780,3780,3780,3780,0
20241209,185000,20988166175,3780,3780,3780,3780,0
20241209,184900,20988166175,3780,3780,3780,3780,0
20241209,184800,20988166175,3780,3780,3780,3780,0
20241209,184700,20988166175,3780,3780,3780,3780,0
20241209,184600,20988166175,3780,3780,3780,3780,0
20241209,184500,20988166175,3780,3780,3780,3780,0
20241209,184400,20988166175,3780,3780,3780,3780,0
20241209,184300,20988166175,3780,3780,3780,3780,0
20241209,184200,20988166175,3780,3780,3780,3780,0
20241209,184100,20988166175,3780,3780,3780,3780,61625
20241209,184000,20988166175,3780,3780,3780,3780,0
20241209,183900,20988166175,3780,3780,3780,3780,0
20241209,183800,20988166175,3780,3780,3780,3780,0
20241209,183700,20988166175,3780,3780,3780,3780,0
20241209,183600,20988166175,3780,3780,3780,3780,0
20241209,183500,20988166175,3780,3780,3780,3780,0
20241209,183400,20988166175,3780,3780,3780,3780,0
20241209,183300,20988166175,3780,3780,3780,3780,0
20241209,183200,20988166175,3780,3780,3780,3780,0
20241209,183100,20988166175,3780,3780,3780,3780,0
20241209,183000,20988166175,3780,3780,3780,3780,0
20241209,182900,20988166175,3780,3780,3780,3780,0
20241209,182800,20988166175,3780,3780,3780,3780,0
20241209,182700,20988166175,3780,3780,3780,3780,0
20241209,182600,20988166175,3780,3780,3780,3780,0
20241209,182500,20988166175,3780,3780,3780,3780,0
20241209,182400,20988166175,3780,3780,3780,3780,0
20241209,182300,20988166175,3780,3780,3780,3780,0
20241209,182200,20988166175,3780,3780,3780,3780,0
20241209,182100,20988166175,3780,3780,3780,3780,0
20241209,182000,20988166175,3780,3780,3780,3780,0
20241209,181900,20988166175,3780,3780,3780,3780,0
20241209,181800,20988166175,3780,3780,3780,3780,0
20241209,181700,20988166175,3780,3780,3780,3780,0
20241209,181600,20988166175,3780,3780,3780,3780,0
20241209,181500,20988166175,3780,3780,3780,3780,0
20241209,181400,20988166175,3780,3780,3780,3780,0
20241209,181300,20988166175,3780,3780,3780,3780,0
20241209,181200,20988166175,3780,3780,3780,3780,0
20241209,181100,20988166175,3780,3780,3780,3780,61625
20241209,181000,20988166175,3780,3780,3780,3780,0
20241209,180900,20988166175,3780,3780,3780,3780,0
20241209,180800,20988166175,3780,3780,3780,3780,0
20241209,180700,20988166175,3780,3780,3780,3780,0
20241209,180600,20988166175,3780,3780,3780,3780,0
20241209,180500,20988166175,3780,3780,3780,3780,0
20241209,180400,20988166175,3780,3780,3780,3780,0
20241209,180300,20988166175,3780,3780,3780,3780,0
20241209,180200,20988166175,3780,3780,3780,3780,0
20241209,180100,20988166175,3780,3780,3780,3780,0
20241209,180000,20988166175,3780,3780,3780,3780,0
20241209,175900,20988166175,3780,3780,3780,3780,0
20241209,175800,20988166175,3780,3780,3780,3780,0
20241209,175700,20988166175,3780,3780,3780,3780,0
20241209,175600,20988166175,3780,3780,3780,3780,0
20241209,175500,20988166175,3780,3780,3780,3780,0
20241209,175400,20988166175,3780,3780,3780,3780,0
20241209,175300,20988166175,3780,3780,3780,3780,0
20241209,175200,20988166175,3780,3780,3780,3780,0
20241209,175100,20988166175,3780,3780,3780,3780,0
20241209,175000,20988166175,3780,3780,3780,3780,0
20241209,174900,20988166175,3780,3780,3780,3780,0
20241209,174800,20988166175,3780,3780,3780,3780,0
20241209,174700,20988166175,3780,3780,3780,3780,0
20241209,174600,20988166175,3780,3780,3780,3780,0
20241209,174500,20988166175,3780,3780,3780,3780,0
20241209,174400,20988166175,3780,3780,3780,3780,0
20241209,174300,20988166175,3780,3780,3780,3780,0
20241209,174200,20988166175,3780,3780,3780,3780,0
20241209,174100,20988166175,3780,3780,3780,3780,61625
20241209,174000,20988166175,3780,3780,3780,3780,0
20241209,173900,20988166175,3780,3780,3780,3780,0
20241209,173800,20988166175,3780,3780,3780,3780,0
20241209,173700,20988166175,3780,3780,3780,3780,0
20241209,173600,20988166175,3780,3780,3780,3780,0
20241209,173500,20988166175,3780,3780,3780,3780,0
20241209,173400,20988166175,3780,3780,3780,3780,0
20241209,173300,20988166175,3780,3780,3780,3780,0
20241209,173200,20988166175,3780,3780,3780,3780,0
20241209,173100,20988166175,3780,3780,3780,3780,0
20241209,173000,20988166175,3780,3780,3780,3780,0
20241209,172900,20988166175,3780,3780,3780,3780,0
20241209,172800,20988166175,3780,3780,3780,3780,0
20241209,172700,20988166175,3780,3780,3780,3780,0
20241209,172600,20988166175,3780,3780,3780,3780,0
20241209,172500,20988166175,3780,3780,3780,3780,0
20241209,172400,20988166175,3780,3780,3780,3780,0
20241209,172300,20988166175,3780,3780,3780,3780,0
20241209,172200,20988166175,3780,3780,3780,3780,0
20241209,172100,20988166175,3780,3780,3780,3780,0
20241209,172000,20988166175,3780,3780,3780,3780,0
20241209,171900,20988166175,3780,3780,3780,3780,0
20241209,171800,20988166175,3780,3780,3780,3780,0
20241209,171700,20988166175,3780,3780,3780,3780,0
20241209,171600,20988166175,3780,3780,3780,3780,0
20241209,171500,20988166175,3780,3780,3780,3780,0
20241209,171400,20988166175,3780,3780,3780,3780,0
20241209,171300,20988166175,3780,3780,3780,3780,0
20241209,171200,20988166175,3780,3780,3780,3780,0
20241209,171100,20988166175,3780,3780,3780,3780,61625
20241209,171000,20988166175,3780,3780,3780,3780,0
20241209,170900,20988166175,3780,3780,3780,3780,0
20241209,170800,20988166175,3780,3780,3780,3780,0
20241209,170700,20988166175,3780,3780,3780,3780,0
20241209,170600,20988166175,3780,3780,3780,3780,0
20241209,170500,20988166175,3780,3780,3780,3780,0
20241209,170400,20988166175,3780,3780,3780,3780,0
20241209,170300,20988166175,3780,3780,3780,3780,0
20241209,170200,20988166175,3780,3780,3780,3780,0
20241209,170100,20988166175,3780,3780,3780,3780,0
20241209,170000,20988166175,3780,3780,3780,3780,0
20241209,165900,20988166175,3780,3780,3780,3780,0
20241209,165800,20988166175,3780,3780,3780,3780,0
20241209,165700,20988166175,3780,3780,3780,3780,0
20241209,165600,20988166175,3780,3780,3780,3780,0
20241209,165500,20988166175,3780,3780,3780,3780,0
20241209,165400,20988166175,3780,3780,3780,3780,0
20241209,165300,20988166175,3780,3780,3780,3780,0
20241209,165200,20988166175,3780,3780,3780,3780,0
20241209,165100,20988166175,3780,3780,3780,3780,0
20241209,165000,20988166175,3780,3780,3780,3780,0
20241209,164900,20988166175,3780,3780,3780,3780,0
20241209,164800,20988166175,3780,3780,3780,3780,0
20241209,164700,20988166175,3780,3780,3780,3780,0
20241209,164600,20988166175,3780,3780,3780,3780,0
20241209,164500,20988166175,3780,3780,3780,3780,0
20241209,164400,20988166175,3780,3780,3780,3780,0
20241209,164300,20988166175,3780,3780,3780,3780,0
20241209,164200,20988166175,3780,3780,3780,3780,0
20241209,164100,20988166175,3780,3780,3780,3780,61625
20241209,164000,20988166175,3780,3780,3780,3780,0
20241209,163900,20988166175,3780,3780,3780,3780,0
20241209,163800,20988166175,3780,3780,3780,3780,0
20241209,163700,20988166175,3780,3780,3780,3780,0
20241209,163600,20988166175,3780,3780,3780,3780,0
20241209,163500,20988166175,3780,3780,3780,3780,0
20241209,163400,20988166175,3780,3780,3780,3780,0
20241209,163300,20988166175,3780,3780,3780,3780,0
20241209,163200,20988166175,3780,3780,3780,3780,0
20241209,163100,20988166175,3780,3780,3780,3780,0
20241209,163000,20988166175,3780,3780,3780,3780,0
20241209,162900,20988166175,3780,3780,3780,3780,0
20241209,162800,20988166175,3780,3780,3780,3780,0
20241209,162700,20988166175,3780,3780,3780,3780,0
20241209,162600,20988166175,3780,3780,3780,3780,0
20241209,162500,20988166175,3780,3780,3780,3780,0
20241209,162400,20988166175,3780,3780,3780,3780,0
20241209,162300,20988166175,3780,3780,3780,3780,0
20241209,162200,20988166175,3780,3780,3780,3780,0
20241209,162100,20988166175,3780,3780,3780,3780,0
20241209,162000,20988166175,3780,3780,3780,3780,0
20241209,161900,20988166175,3780,3780,3780,3780,0
20241209,161800,20988166175,3780,3780,3780,3780,0
20241209,161700,20988166175,3780,3780,3780,3780,0
20241209,161600,20988166175,3780,3780,3780,3780,0
20241209,161500,20988166175,3780,3780,3780,3780,0
20241209,161400,20988166175,3780,3780,3780,3780,0
20241209,161300,20988166175,3780,3780,3780,3780,0
20241209,161200,20988166175,3780,3780,3780,3780,0
20241209,161100,20988166175,3780,3780,3780,3780,61625
20241209,161000,20988166175,3780,3780,3780,3780,0
20241209,160900,20988166175,3780,3780,3780,3780,0
20241209,160800,20988166175,3780,3780,3780,3780,0
20241209,160700,20988166175,3780,3780,3780,3780,0
20241209,160600,20988166175,3780,3780,3780,3780,0
20241209,160500,20988166175,3780,3780,3780,3780,0
20241209,160400,20988166175,3780,3780,3780,3780,0
20241209,160300,20988166175,3780,3780,3780,3780,0
20241209,160200,20988166175,3780,3780,3780,3780,0
20241209,160100,20988166175,3780,3780,3780,3780,0
20241209,160000,20988166175,3780,3780,3780,3780,0
20241209,155900,20988166175,3780,3780,3780,3780,0
20241209,155800,20988166175,3780,3780,3780,3780,0
20241209,155700,20988166175,3780,3780,3780,3780,0
20241209,155600,20988166175,3780,3780,3780,3780,0
20241209,155500,20988166175,3780,3780,3780,3780,0
20241209,155400,20988166175,3780,3780,3780,3780,0
20241209,155300,20988166175,3780,3780,3780,3780,0
20241209,155200,20988166175,3780,3780,3780,3780,0
20241209,155100,20988166175,3780,3780,3780,3780,0
20241209,155000,20988166175,3780,3780,3780,3780,0
20241209,154900,20988166175,3780,3780,3780,3780,0
20241209,154800,20988166175,3780,3780,3780,3780,0
20241209,154700,20988166175,3780,3780,3780,3780,0
20241209,154600,20988166175,3780,3780,3780,3780,0
20241209,154500,20988166175,3780,3780,3780,3780,0
20241209,154400,20988166175,3780,3780,3780,3780,0
20241209,154300,20988166175,3780,3780,3780,3780,0
20241209,154200,20988166175,3780,3780,3780,3780,0
20241209,154100,20988166175,3780,3780,3780,3780,61625
20241209,154000,20988166175,3780,3780,3780,3780,0
20241209,153900,20988166175,3780,3780,3780,3780,0
20241209,153800,20988166175,3780,3780,3780,3780,0
20241209,153700,20988166175,3780,3780,3780,3780,0
20241209,153600,20988166175,3780,3780,3780,3780,0
20241209,153500,20988166175,3780,3780,3780,3780,0
20241209,153400,20988166175,3780,3780,3780,3780,0
20241209,153300,20988166175,3780,3780,3780,3780,0
20241209,153200,20988166175,3780,3780,3780,3780,0
20241209,153100,20988166175,3780,3780,3780,3780,0
20241209,153000,20988166175,3780,3780,3780,3780,61625
20241209,152900,20755223675,3800,3800,3800,3800,0
20241209,152800,20755223675,3800,3800,3800,3800,0
20241209,152700,20755223675,3800,3800,3800,3800,0
20241209,152600,20755223675,3800,3800,3800,3800,0
20241209,152500,20755223675,3800,3800,3800,3800,0
20241209,152400,20755223675,3800,3800,3800,3800,0
20241209,152300,20755223675,3800,3800,3800,3800,0
20241209,152200,20755223675,3800,3800,3800,3800,0
20241209,152100,20755223675,3800,3800,3800,3800,0
20241209,152000,20755223675,3800,3800,3800,3800,0
20241209,151900,20755223675,3800,3790,3800,3780,45914
20241209,151800,20581303955,3785,3790,3795,3780,19029
20241209,151700,20509273105,3790,3780,3795,3765,13060
20241209,151600,20459852550,3780,3795,3800,3775,23238
20241209,151500,20371849175,3795,3785,3800,3760,76873
20241209,151400,20080818860,3785,3770,3785,3755,11482
20241209,151300,20037445170,3755,3750,3770,3740,4954
20241209,151200,20018869220,3750,3780,3780,3750,8990
20241209,151100,19985000755,3780,3775,3785,3770,23586
20241209,151000,19895942885,3770,3765,3780,3760,5992
20241209,150900,19873358810,3765,3765,3770,3765,5480
20241209,150800,19852708815,3765,3785,3785,3760,16396
20241209,150700,19790788770,3785,3780,3785,3770,18122
20241209,150600,19722292945,3780,3750,3780,3750,15053
20241209,150500,19665516815,3755,3740,3755,3730,5001
20241209,150400,19646771750,3740,3730,3740,3730,2821
20241209,150300,19636246275,3735,3730,3745,3730,1693
20241209,150200,19629924995,3735,3760,3760,3735,13988
20241209,150100,19577455510,3760,3760,3765,3755,3462
20241209,150000,19564439140,3755,3760,3765,3750,5501
20241209,145900,19543764595,3750,3730,3760,3730,9745
20241209,145800,19507323125,3730,3735,3735,3725,6227
20241209,145700,19484104310,3735,3735,3740,3730,5100
20241209,145600,19465063635,3735,3755,3755,3735,7698
20241209,145500,19436218010,3755,3750,3760,3750,13592
20241209,145400,19385208645,3750,3730,3755,3725,12471
20241209,145300,19338533720,3730,3715,3755,3715,16784
20241209,145200,19275831890,3720,3715,3720,3705,5390
20241209,145100,19255821820,3715,3715,3715,3705,10443
20241209,145000,19217074455,3715,3730,3730,3705,14222
20241209,144900,19164285970,3730,3730,3735,3715,31651
20241209,144800,19046512275,3730,3755,3765,3730,17562
20241209,144700,18980726055,3750,3765,3775,3750,11425
20241209,144600,18937803540,3760,3770,3780,3755,9693
20241209,144500,18901301695,3770,3785,3800,3770,39425
20241209,144400,18752184160,3780,3760,3785,3750,9750
20241209,144300,18715415860,3750,3775,3780,3750,11552
20241209,144200,18671986015,3780,3770,3785,3760,23645
20241209,144100,18582740910,3775,3760,3785,3760,21995
20241209,144000,18499765195,3760,3755,3765,3750,31722
20241209,143900,18380497795,3755,3750,3765,3750,29847
20241209,143800,18268392635,3750,3730,3750,3730,16955
20241209,143700,18204929260,3730,3705,3730,3700,5251
20241209,143600,18185424720,3715,3695,3715,3690,6374
20241209,143500,18161808650,3695,3705,3705,3690,1976
20241209,143400,18154508915,3695,3715,3715,3695,4249
20241209,143300,18138776100,3720,3745,3755,3715,18778
20241209,143200,18068564280,3745,3705,3745,3700,16439
20241209,143100,18007358850,3710,3685,3710,3680,1855
20241209,143000,18000500740,3690,3690,3695,3685,2767
20241209,142900,17990290295,3695,3700,3705,3690,1340
20241209,142800,17985334945,3705,3690,3705,3690,5548
20241209,142700,17964820380,3685,3690,3690,3680,2712
20241209,142600,17954823740,3690,3695,3695,3680,133
20241209,142500,17954332345,3700,3675,3700,3675,5197
20241209,142400,17935121450,3675,3690,3695,3675,1122
20241209,142300,17930983065,3680,3675,3680,3660,1622
20241209,142200,17925022700,3675,3670,3675,3670,818
20241209,142100,17922016670,3660,3665,3675,3655,5115
20241209,142000,17903220885,3650,3650,3665,3650,258
20241209,141900,17902278420,3645,3645,3665,3635,1027
20241209,141800,17898538200,3665,3650,3675,3640,2928
20241209,141700,17887852405,3640,3680,3680,3640,2214
20241209,141600,17879748950,3680,3700,3700,3680,5023
20241209,141500,17861237405,3700,3700,3710,3700,10930
20241209,141400,17820769740,3700,3710,3710,3685,5470
20241209,141300,17800536660,3710,3700,3715,3690,5363
20241209,141200,17780660375,3715,3695,3740,3675,22849
20241209,141100,17695712120,3695,3670,3695,3660,1340
20241209,141000,17690783700,3670,3685,3690,3670,1364
20241209,140900,17685767725,3690,3650,3710,3645,22735
20241209,140800,17601941005,3650,3645,3660,3645,3759
20241209,140700,17588214770,3635,3645,3645,3635,1145
20241209,140600,17584052025,3635,3645,3645,3635,386
20241209,140500,17582645405,3650,3630,3650,3630,2081
20241209,140400,17575071985,3635,3625,3635,3625,373
20241209,140300,17573719845,3625,3620,3625,3615,2148
20241209,140200,17565936615,3625,3640,3640,3620,859
20241209,140100,17562824040,3635,3640,3640,3620,9132
20241209,140000,17529644350,3640,3630,3645,3630,2606
20241209,135900,17520153445,3635,3630,3640,3630,1747
20241209,135800,17513809845,3640,3640,3640,3625,2028
20241209,135700,17506428700,3645,3630,3645,3630,3164
20241209,135600,17494919975,3625,3620,3630,3620,533
20241209,135500,17492988280,3620,3615,3630,3615,2700
20241209,135400,17483205870,3615,3610,3615,3610,501
20241209,135300,17481394760,3600,3610,3610,3600,2273
20241209,135200,17473203910,3610,3610,3610,3600,864
20241209,135100,17470092890,3595,3600,3610,3595,244
20241209,135000,17469214755,3580,3590,3610,3580,664
20241209,134900,17466832570,3590,3590,3595,3575,2995
20241209,134800,17456111035,3590,3600,3620,3590,1285
20241209,134700,17451488415,3600,3595,3625,3595,1970
20241209,134600,17444385360,3590,3595,3595,3585,324
20241209,134500,17443222350,3600,3620,3620,3600,1583
20241209,134400,17437522345,3620,3605,3620,3605,9048
20241209,134300,17404871605,3620,3620,3625,3605,784
20241209,134200,17402041260,3620,3600,3620,3600,301
20241209,134100,17400957215,3600,3605,3620,3585,7922
20241209,134000,17372463800,3605,3625,3625,3605,3091
20241209,133900,17361279430,3620,3615,3640,3615,5431
20241209,133800,17341581730,3620,3590,3620,3585,3972
20241209,133700,17327310055,3590,3580,3590,3580,1045
20241209,133600,17323564165,3585,3580,3585,3580,1064
20241209,133500,17319751625,3580,3570,3580,3565,4714
20241209,133400,17302902325,3565,3605,3610,3560,22133
20241209,133300,17223772540,3610,3625,3630,3600,21654
20241209,133200,17145616205,3625,3625,3630,3625,1315
20241209,133100,17140845940,3630,3630,3630,3620,621
20241209,133000,17138592340,3630,3615,3630,3615,9751
20241209,132900,17103320155,3620,3640,3640,3620,1686
20241209,132800,17097214245,3630,3645,3655,3630,1234
20241209,132700,17092728165,3660,3630,3700,3610,10684
20241209,132600,17053832185,3630,3645,3645,3620,7676
20241209,132500,17025955450,3645,3645,3660,3635,5031
20241209,132400,17007624085,3660,3645,3670,3645,2826
20241209,132300,16997316540,3645,3640,3650,3630,7478
20241209,132200,16970100900,3640,3625,3640,3625,738
20241209,132100,16967421350,3625,3645,3645,3620,5908
20241209,132000,16945959060,3650,3670,3670,3650,1234
20241209,131900,16941445585,3655,3670,3670,3655,817
20241209,131800,16938453470,3670,3670,3670,3660,2514
20241209,131700,16929227290,3665,3660,3665,3660,2397
20241209,131600,16920450215,3665,3675,3675,3665,3163
20241209,131500,16908844170,3670,3665,3680,3665,2416
20241209,131400,16899972890,3660,3645,3660,3645,905
20241209,131300,16896661385,3640,3660,3660,3640,4684
20241209,131200,16879563585,3660,3660,3660,3655,3276
20241209,131100,16867576005,3655,3635,3655,3625,1868
20241209,131000,16860786700,3630,3635,3650,3620,19884
20241209,130900,16788674730,3640,3650,3660,3640,7100
20241209,130800,16762791475,3655,3670,3675,3655,3450
20241209,130700,16750165940,3670,3660,3670,3660,7445
20241209,130600,16722859170,3660,3660,3670,3655,1448
20241209,130500,16717556060,3655,3660,3660,3645,15497
20241209,130400,16660964780,3660,3665,3665,3660,3961
20241209,130300,16646459515,3665,3675,3675,3665,1164
20241209,130200,16642190955,3675,3655,3690,3655,2223
20241209,130100,16634004015,3660,3665,3665,3655,8061
20241209,130000,16604511745,3665,3685,3690,3665,9250
20241209,125900,16570513000,3690,3700,3705,3690,3269
20241209,125800,16558428675,3705,3705,3710,3685,3372
20241209,125700,16545976790,3715,3710,3715,3685,4580
20241209,125600,16529084930,3690,3700,3710,3690,7619
20241209,125500,16500912605,3700,3700,3705,3685,5442
20241209,125400,16480817770,3700,3700,3705,3695,658
20241209,125300,16478383370,3710,3695,3715,3690,8086
20241209,125200,16448523135,3715,3700,3725,3700,6200
20241209,125100,16425490765,3705,3710,3710,3670,11467
20241209,125000,16383238120,3695,3700,3710,3690,10026
20241209,124900,16346164660,3700,3710,3710,3700,9501
20241209,124800,16310958280,3710,3725,3730,3710,4150
20241209,124700,16295532390,3725,3715,3725,3715,4415
20241209,124600,16279116265,3715,3710,3720,3710,2141
20241209,124500,16271168170,3705,3710,3710,3700,807
20241209,124400,16268178300,3700,3700,3710,3700,3842
20241209,124300,16253959900,3700,3705,3705,3700,2897
20241209,124200,16243230305,3700,3700,3715,3695,2016
20241209,124100,16235776400,3700,3705,3705,3700,10541
20241209,124000,16196767020,3720,3730,3730,3700,7175
20241209,123900,16170055275,3735,3710,3735,3710,9264
20241209,123800,16135526790,3705,3740,3740,3705,5173
20241209,123700,16116302145,3745,3720,3750,3715,19964
20241209,123600,16041791415,3710,3720,3720,3710,4520
20241209,123500,16024979465,3720,3720,3730,3700,5284
20241209,123400,16005338020,3720,3710,3730,3710,10227
20241209,123300,15967289155,3710,3695,3715,3695,3811
20241209,123200,15953172080,3695,3690,3695,3690,361
20241209,123100,15951838405,3680,3675,3680,3670,839
20241209,123000,15948754640,3670,3670,3670,3665,1816
20241209,122900,15942089925,3670,3670,3680,3670,5906
20241209,122800,15920405470,3675,3690,3690,3675,214
20241209,122700,15919617485,3690,3670,3690,3670,1120
20241209,122600,15915492095,3670,3670,3675,3670,1683
20241209,122500,15909311415,3675,3685,3685,3675,2511
20241209,122400,15900068765,3685,3690,3690,3680,1945
20241209,122300,15892897935,3685,3695,3695,3685,2592
20241209,122200,15883346365,3680,3685,3700,3680,5668
20241209,122100,15862409210,3685,3655,3685,3655,6912
20241209,122000,15837058835,3655,3660,3665,3655,8294
20241209,121900,15806725465,3660,3680,3685,3660,18071
20241209,121800,15740360310,3680,3695,3695,3675,14579
20241209,121700,15686632005,3695,3695,3700,3690,6825
20241209,121600,15661399970,3700,3700,3705,3690,6305
20241209,121500,15638090185,3700,3715,3715,3700,7272
20241209,121400,15611143865,3710,3725,3725,3710,4289
20241209,121300,15595200395,3725,3725,3725,3725,520
20241209,121200,15593263395,3715,3725,3730,3710,4082
20241209,121100,15578102560,3725,3710,3730,3710,147
20241209,121000,15577554540,3705,3730,3730,3705,7680
20241209,120900,15549014715,3730,3745,3745,3730,6837
20241209,120800,15523448550,3745,3740,3755,3740,6640
20241209,120700,15498574000,3735,3730,3735,3730,2669
20241209,120600,15488614555,3715,3710,3720,3705,3685
20241209,120500,15474915170,3700,3710,3720,3700,2570
20241209,120400,15465363200,3710,3730,3735,3710,9265
20241209,120300,15430891135,3730,3740,3750,3715,14765
20241209,120200,15375815860,3735,3740,3785,3720,37794
20241209,120100,15233927355,3740,3680,3740,3680,18184
20241209,120000,15166484770,3680,3690,3690,3670,5154
20241209,115900,15147547475,3690,3680,3690,3675,1389
20241209,115800,15142436655,3680,3675,3680,3675,354
20241209,115700,15141134185,3680,3675,3680,3670,2149
20241209,115600,15133243130,3675,3675,3675,3675,3800
20241209,115500,15119278130,3675,3680,3685,3675,2729
20241209,115400,15109236830,3680,3670,3680,3670,10242
20241209,115300,15071601275,3675,3670,3675,3670,4440
20241209,115200,15055303755,3675,3675,3680,3670,5418
20241209,115100,15035402005,3675,3665,3680,3660,7069
20241209,115000,15009460630,3665,3690,3690,3655,26313
20241209,114900,14912712360,3690,3705,3705,3690,8913
20241209,114800,14879729030,3710,3705,3710,3705,480
20241209,114700,14877949355,3705,3700,3710,3700,1861
20241209,114600,14871056850,3710,3695,3710,3690,1110
20241209,114500,14866946550,3705,3710,3710,3695,1667
20241209,114400,14860769595,3710,3705,3710,3705,1888
20241209,114300,14853773120,3710,3705,3715,3705,1194
20241209,114200,14849340910,3715,3705,3715,3700,3712
20241209,114100,14835579375,3705,3695,3715,3685,11793
20241209,114000,14792036835,3695,3690,3695,3690,919
20241209,113900,14788641180,3690,3695,3700,3685,3330
20241209,113800,14776355150,3700,3700,3700,3695,2490
20241209,113700,14767149525,3710,3705,3710,3700,1117
20241209,113600,14763016320,3700,3715,3715,3695,3235
20241209,113500,14751046615,3715,3720,3720,3700,2542
20241209,113400,14741626545,3720,3700,3725,3695,4482
20241209,113300,14725024625,3700,3700,3700,3695,2014
20241209,113200,14717580920,3695,3715,3715,3695,8057
20241209,113100,14687722040,3715,3725,3725,3715,1260
20241209,113000,14683037570,3720,3705,3725,3705,3459
20241209,112900,14670183350,3715,3725,3725,3695,8820
20241209,112800,14637500125,3725,3705,3725,3705,1392
20241209,112700,14632335710,3710,3695,3715,3695,15069
20241209,112600,14576531755,3700,3730,3745,3700,19842
20241209,112500,14502841770,3730,3740,3755,3730,3717
20241209,112400,14488950005,3740,3735,3740,3735,1284
20241209,112300,14484153970,3740,3745,3745,3735,891
20241209,112200,14480822505,3745,3745,3755,3740,7368
20241209,112100,14453226865,3745,3760,3760,3740,3600
20241209,112000,14439724765,3755,3740,3755,3730,9209
20241209,111900,14405221735,3745,3735,3750,3735,3492
20241209,111800,14392165255,3735,3730,3740,3725,4441
20241209,111700,14375594170,3740,3740,3740,3725,15146
20241209,111600,14319052970,3740,3740,3750,3735,4450
20241209,111500,14302396835,3740,3745,3750,3735,5605
20241209,111400,14281434845,3745,3720,3750,3720,9680
20241209,111300,14245373930,3715,3720,3720,3710,4178
20241209,111200,14229853490,3720,3715,3720,3710,13439
20241209,111100,14179934360,3715,3755,3755,3715,25148
20241209,111000,14086179020,3760,3755,3765,3740,1780
20241209,110900,14079495740,3755,3750,3770,3735,7187
20241209,110800,14052550500,3750,3740,3750,3730,14007
20241209,110700,14000182700,3745,3755,3755,3735,23294
20241209,110600,13913003220,3755,3765,3770,3745,13529
20241209,110500,13862219840,3770,3795,3800,3760,22022
20241209,110400,13779005000,3795,3800,3810,3790,22002
20241209,110300,13695424140,3790,3775,3805,3770,18828
20241209,110200,13624079880,3770,3800,3805,3760,36165
20241209,110100,13487156940,3805,3820,3825,3775,48078
20241209,110000,13304110855,3820,3775,3820,3775,32994
20241209,105900,13178741830,3775,3750,3790,3750,17685
20241209,105800,13112037600,3750,3815,3815,3725,79417
20241209,105700,12811518895,3815,3780,3815,3765,122790
20241209,105600,12344857420,3780,3755,3780,3750,40904
20241209,105500,12190963165,3750,3745,3765,3745,13119
20241209,105400,12141694995,3740,3735,3760,3735,33410
20241209,105300,12016517015,3730,3740,3750,3710,17539
20241209,105200,11951018025,3745,3715,3755,3715,58976
20241209,105100,11730064785,3725,3720,3725,3705,9183
20241209,105000,11695958465,3720,3720,3735,3720,11841
20241209,104900,11651786060,3720,3715,3725,3705,11018
20241209,104800,11610854050,3715,3725,3740,3705,32956
20241209,104700,11487987980,3725,3645,3725,3640,25348
20241209,104600,11394138835,3645,3645,3655,3630,1945
20241209,104500,11387067710,3645,3650,3650,3635,1193
20241209,104400,11382730945,3655,3630,3660,3615,9130
20241209,104300,11349633125,3630,3640,3650,3625,4781
20241209,104200,11332262110,3640,3660,3660,3615,22664
20241209,104100,11249941605,3660,3670,3685,3660,2317
20241209,104000,11241441580,3680,3680,3680,3670,1087
20241209,103900,11237450355,3680,3685,3690,3670,4700
20241209,103800,11220142820,3685,3685,3690,3670,2211
20241209,103700,11211995495,3690,3680,3690,3675,5681
20241209,103600,11191098310,3680,3680,3685,3670,2045
20241209,103500,11183568720,3680,3650,3690,3650,27500
20241209,103400,11082687015,3660,3660,3665,3645,5337
20241209,103300,11063189315,3665,3625,3665,3620,30661
20241209,103200,10951553045,3625,3635,3645,3625,12151
20241209,103100,10907416220,3650,3660,3660,3630,11028
20241209,103000,10867299875,3660,3640,3665,3630,8349
20241209,102900,10836882775,3635,3660,3675,3635,10405
20241209,102800,10798935050,3655,3660,3660,3640,7552
20241209,102700,10771413145,3655,3660,3660,3650,1756
20241209,102600,10764995020,3655,3665,3665,3655,4944
20241209,102500,10746907880,3665,3655,3675,3655,2312
20241209,102400,10738445940,3675,3665,3680,3655,12744
20241209,102300,10691740385,3665,3695,3700,3665,24775
20241209,102200,10600431535,3695,3680,3715,3680,15588
20241209,102100,10542813885,3675,3680,3680,3670,8610
20241209,102000,10511161075,3680,3680,3685,3650,2802
20241209,101900,10500880725,3675,3685,3685,3650,12563
20241209,101800,10454866755,3670,3695,3700,3670,4975
20241209,101700,10436535080,3695,3700,3700,3690,5883
20241209,101600,10414780835,3700,3685,3700,3685,6858
20241209,101500,10389426055,3685,3665,3705,3665,6126
20241209,101400,10366908365,3665,3715,3725,3665,19345
20241209,101300,10295424570,3715,3715,3735,3695,36217
20241209,101200,10160918445,3695,3695,3720,3685,38087
20241209,101100,10020030095,3695,3685,3700,3675,9128
20241209,101000,9986368650,3680,3660,3700,3650,13512
20241209,100900,9936596550,3660,3625,3660,3620,6885
20241209,100800,9911559805,3625,3625,3630,3620,2121
20241209,100700,9903863095,3625,3645,3650,3620,6911
20241209,100600,9878754245,3645,3640,3660,3640,3501
20241209,100500,9865965230,3635,3635,3655,3610,10278
20241209,100400,9828650320,3640,3610,3665,3605,16465
20241209,100300,9769011075,3610,3645,3645,3610,24988
20241209,100200,9678322375,3645,3665,3665,3645,15467
20241209,100100,9621767055,3665,3675,3680,3665,3458
20241209,100000,9609075350,3690,3645,3700,3645,11087
20241209,095900,9568316290,3645,3675,3675,3635,14026
20241209,095800,9517109805,3675,3690,3700,3660,16683
20241209,095700,9455762905,3700,3715,3715,3690,11291
20241209,095600,9413927560,3710,3670,3735,3665,17721
20241209,095500,9348370895,3665,3720,3730,3655,37774
20241209,095400,9208358800,3705,3715,3725,3670,31991
20241209,095300,9089827500,3715,3700,3730,3690,47628
20241209,095200,8913113830,3710,3645,3720,3640,47267
20241209,095100,8738480375,3640,3640,3650,3610,31138
20241209,095000,8625379375,3610,3695,3695,3595,52401
20241209,094900,8433879540,3705,3710,3710,3695,46077
20241209,094800,8263350055,3710,3725,3735,3710,21319
20241209,094700,8184090085,3725,3715,3740,3710,16332
20241209,094600,8123337425,3710,3750,3765,3710,28013
20241209,094500,8018422400,3750,3705,3765,3695,44705
20241209,094400,7851478510,3700,3740,3745,3700,47648
20241209,094300,7673934085,3745,3770,3785,3735,116397
20241209,094200,7235559985,3770,3695,3770,3690,116848
20241209,094100,6798613985,3700,3635,3700,3635,51069
20241209,094000,6611196305,3645,3625,3660,3625,15546
20241209,093900,6554641545,3640,3625,3665,3620,26490
20241209,093800,6458099390,3625,3635,3650,3575,69795
20241209,093700,6205985355,3650,3685,3735,3615,190284
20241209,093600,5503782795,3685,3690,3695,3675,44725
20241209,093500,5338890960,3690,3695,3700,3675,96718
20241209,093400,4981799710,3670,3670,3670,3670,0
20241209,093300,4981799710,3670,3625,3670,3625,42665
20241209,093200,4826036215,3635,3610,3635,3610,21075
20241209,093100,4749715790,3610,3595,3615,3580,5178
20241209,093000,4731053765,3580,3580,3595,3575,13722
20241209,092900,4681947740,3580,3590,3600,3580,18936
20241209,092800,4614023435,3590,3595,3600,3585,14757
20241209,092700,4561045475,3595,3620,3635,3590,51896
20241209,092600,4373748225,3625,3635,3640,3610,25239
20241209,092500,4282252750,3625,3590,3650,3590,75836
20241209,092400,4006941430,3590,3585,3595,3580,11887
20241209,092300,3964285310,3585,3600,3615,3585,36364
20241209,092200,3833428340,3600,3565,3600,3565,21497
20241209,092100,3756276865,3560,3540,3595,3535,33714
20241209,092000,3635980760,3535,3540,3550,3520,10771
20241209,091900,3597918290,3540,3570,3570,3535,12929
20241209,091800,3552045280,3560,3510,3600,3510,66209
20241209,091700,3316617610,3515,3475,3515,3470,12830
20241209,091600,3271798630,3490,3495,3495,3475,8799
20241209,091500,3241099875,3495,3520,3525,3495,9721
20241209,091400,3207010560,3520,3470,3520,3460,10499
20241209,091300,3170231365,3460,3485,3490,3455,23755
20241209,091200,3087892775,3490,3490,3500,3485,9150
20241209,091100,3055934980,3485,3540,3540,3485,16180
20241209,091000,2999176675,3540,3600,3615,3505,50629
20241209,090900,2818762000,3600,3545,3620,3540,70805
20241209,090800,2565020860,3540,3515,3545,3485,23949
20241209,090700,2480436690,3515,3470,3515,3455,30072
20241209,090600,2375822720,3490,3505,3505,3460,31202
20241209,090500,2267316010,3505,3515,3530,3445,37382
20241209,090400,2137004755,3515,3575,3575,3515,41346
20241209,090300,1989926605,3575,3525,3595,3505,67043
20241209,090200,1751341300,3525,3530,3535,3430,96211
20241209,090100,1416474735,3530,3420,3640,3420,192959
20241209,090000,729643855,3430,3340,3560,3340,208089
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191100 20988166175 3780 3780 3780 3780 61625
3 20241209 191000 20988166175 3780 3780 3780 3780 0
4 20241209 190900 20988166175 3780 3780 3780 3780 0
5 20241209 190800 20988166175 3780 3780 3780 3780 0
6 20241209 190700 20988166175 3780 3780 3780 3780 0
7 20241209 190600 20988166175 3780 3780 3780 3780 0
8 20241209 190500 20988166175 3780 3780 3780 3780 0
9 20241209 190400 20988166175 3780 3780 3780 3780 0
10 20241209 190300 20988166175 3780 3780 3780 3780 0
11 20241209 190200 20988166175 3780 3780 3780 3780 0
12 20241209 190100 20988166175 3780 3780 3780 3780 0
13 20241209 190000 20988166175 3780 3780 3780 3780 0
14 20241209 185900 20988166175 3780 3780 3780 3780 0
15 20241209 185800 20988166175 3780 3780 3780 3780 0
16 20241209 185700 20988166175 3780 3780 3780 3780 0
17 20241209 185600 20988166175 3780 3780 3780 3780 0
18 20241209 185500 20988166175 3780 3780 3780 3780 0
19 20241209 185400 20988166175 3780 3780 3780 3780 0
20 20241209 185300 20988166175 3780 3780 3780 3780 0
21 20241209 185200 20988166175 3780 3780 3780 3780 0
22 20241209 185100 20988166175 3780 3780 3780 3780 0
23 20241209 185000 20988166175 3780 3780 3780 3780 0
24 20241209 184900 20988166175 3780 3780 3780 3780 0
25 20241209 184800 20988166175 3780 3780 3780 3780 0
26 20241209 184700 20988166175 3780 3780 3780 3780 0
27 20241209 184600 20988166175 3780 3780 3780 3780 0
28 20241209 184500 20988166175 3780 3780 3780 3780 0
29 20241209 184400 20988166175 3780 3780 3780 3780 0
30 20241209 184300 20988166175 3780 3780 3780 3780 0
31 20241209 184200 20988166175 3780 3780 3780 3780 0
32 20241209 184100 20988166175 3780 3780 3780 3780 61625
33 20241209 184000 20988166175 3780 3780 3780 3780 0
34 20241209 183900 20988166175 3780 3780 3780 3780 0
35 20241209 183800 20988166175 3780 3780 3780 3780 0
36 20241209 183700 20988166175 3780 3780 3780 3780 0
37 20241209 183600 20988166175 3780 3780 3780 3780 0
38 20241209 183500 20988166175 3780 3780 3780 3780 0
39 20241209 183400 20988166175 3780 3780 3780 3780 0
40 20241209 183300 20988166175 3780 3780 3780 3780 0
41 20241209 183200 20988166175 3780 3780 3780 3780 0
42 20241209 183100 20988166175 3780 3780 3780 3780 0
43 20241209 183000 20988166175 3780 3780 3780 3780 0
44 20241209 182900 20988166175 3780 3780 3780 3780 0
45 20241209 182800 20988166175 3780 3780 3780 3780 0
46 20241209 182700 20988166175 3780 3780 3780 3780 0
47 20241209 182600 20988166175 3780 3780 3780 3780 0
48 20241209 182500 20988166175 3780 3780 3780 3780 0
49 20241209 182400 20988166175 3780 3780 3780 3780 0
50 20241209 182300 20988166175 3780 3780 3780 3780 0
51 20241209 182200 20988166175 3780 3780 3780 3780 0
52 20241209 182100 20988166175 3780 3780 3780 3780 0
53 20241209 182000 20988166175 3780 3780 3780 3780 0
54 20241209 181900 20988166175 3780 3780 3780 3780 0
55 20241209 181800 20988166175 3780 3780 3780 3780 0
56 20241209 181700 20988166175 3780 3780 3780 3780 0
57 20241209 181600 20988166175 3780 3780 3780 3780 0
58 20241209 181500 20988166175 3780 3780 3780 3780 0
59 20241209 181400 20988166175 3780 3780 3780 3780 0
60 20241209 181300 20988166175 3780 3780 3780 3780 0
61 20241209 181200 20988166175 3780 3780 3780 3780 0
62 20241209 181100 20988166175 3780 3780 3780 3780 61625
63 20241209 181000 20988166175 3780 3780 3780 3780 0
64 20241209 180900 20988166175 3780 3780 3780 3780 0
65 20241209 180800 20988166175 3780 3780 3780 3780 0
66 20241209 180700 20988166175 3780 3780 3780 3780 0
67 20241209 180600 20988166175 3780 3780 3780 3780 0
68 20241209 180500 20988166175 3780 3780 3780 3780 0
69 20241209 180400 20988166175 3780 3780 3780 3780 0
70 20241209 180300 20988166175 3780 3780 3780 3780 0
71 20241209 180200 20988166175 3780 3780 3780 3780 0
72 20241209 180100 20988166175 3780 3780 3780 3780 0
73 20241209 180000 20988166175 3780 3780 3780 3780 0
74 20241209 175900 20988166175 3780 3780 3780 3780 0
75 20241209 175800 20988166175 3780 3780 3780 3780 0
76 20241209 175700 20988166175 3780 3780 3780 3780 0
77 20241209 175600 20988166175 3780 3780 3780 3780 0
78 20241209 175500 20988166175 3780 3780 3780 3780 0
79 20241209 175400 20988166175 3780 3780 3780 3780 0
80 20241209 175300 20988166175 3780 3780 3780 3780 0
81 20241209 175200 20988166175 3780 3780 3780 3780 0
82 20241209 175100 20988166175 3780 3780 3780 3780 0
83 20241209 175000 20988166175 3780 3780 3780 3780 0
84 20241209 174900 20988166175 3780 3780 3780 3780 0
85 20241209 174800 20988166175 3780 3780 3780 3780 0
86 20241209 174700 20988166175 3780 3780 3780 3780 0
87 20241209 174600 20988166175 3780 3780 3780 3780 0
88 20241209 174500 20988166175 3780 3780 3780 3780 0
89 20241209 174400 20988166175 3780 3780 3780 3780 0
90 20241209 174300 20988166175 3780 3780 3780 3780 0
91 20241209 174200 20988166175 3780 3780 3780 3780 0
92 20241209 174100 20988166175 3780 3780 3780 3780 61625
93 20241209 174000 20988166175 3780 3780 3780 3780 0
94 20241209 173900 20988166175 3780 3780 3780 3780 0
95 20241209 173800 20988166175 3780 3780 3780 3780 0
96 20241209 173700 20988166175 3780 3780 3780 3780 0
97 20241209 173600 20988166175 3780 3780 3780 3780 0
98 20241209 173500 20988166175 3780 3780 3780 3780 0
99 20241209 173400 20988166175 3780 3780 3780 3780 0
100 20241209 173300 20988166175 3780 3780 3780 3780 0
101 20241209 173200 20988166175 3780 3780 3780 3780 0
102 20241209 173100 20988166175 3780 3780 3780 3780 0
103 20241209 173000 20988166175 3780 3780 3780 3780 0
104 20241209 172900 20988166175 3780 3780 3780 3780 0
105 20241209 172800 20988166175 3780 3780 3780 3780 0
106 20241209 172700 20988166175 3780 3780 3780 3780 0
107 20241209 172600 20988166175 3780 3780 3780 3780 0
108 20241209 172500 20988166175 3780 3780 3780 3780 0
109 20241209 172400 20988166175 3780 3780 3780 3780 0
110 20241209 172300 20988166175 3780 3780 3780 3780 0
111 20241209 172200 20988166175 3780 3780 3780 3780 0
112 20241209 172100 20988166175 3780 3780 3780 3780 0
113 20241209 172000 20988166175 3780 3780 3780 3780 0
114 20241209 171900 20988166175 3780 3780 3780 3780 0
115 20241209 171800 20988166175 3780 3780 3780 3780 0
116 20241209 171700 20988166175 3780 3780 3780 3780 0
117 20241209 171600 20988166175 3780 3780 3780 3780 0
118 20241209 171500 20988166175 3780 3780 3780 3780 0
119 20241209 171400 20988166175 3780 3780 3780 3780 0
120 20241209 171300 20988166175 3780 3780 3780 3780 0
121 20241209 171200 20988166175 3780 3780 3780 3780 0
122 20241209 171100 20988166175 3780 3780 3780 3780 61625
123 20241209 171000 20988166175 3780 3780 3780 3780 0
124 20241209 170900 20988166175 3780 3780 3780 3780 0
125 20241209 170800 20988166175 3780 3780 3780 3780 0
126 20241209 170700 20988166175 3780 3780 3780 3780 0
127 20241209 170600 20988166175 3780 3780 3780 3780 0
128 20241209 170500 20988166175 3780 3780 3780 3780 0
129 20241209 170400 20988166175 3780 3780 3780 3780 0
130 20241209 170300 20988166175 3780 3780 3780 3780 0
131 20241209 170200 20988166175 3780 3780 3780 3780 0
132 20241209 170100 20988166175 3780 3780 3780 3780 0
133 20241209 170000 20988166175 3780 3780 3780 3780 0
134 20241209 165900 20988166175 3780 3780 3780 3780 0
135 20241209 165800 20988166175 3780 3780 3780 3780 0
136 20241209 165700 20988166175 3780 3780 3780 3780 0
137 20241209 165600 20988166175 3780 3780 3780 3780 0
138 20241209 165500 20988166175 3780 3780 3780 3780 0
139 20241209 165400 20988166175 3780 3780 3780 3780 0
140 20241209 165300 20988166175 3780 3780 3780 3780 0
141 20241209 165200 20988166175 3780 3780 3780 3780 0
142 20241209 165100 20988166175 3780 3780 3780 3780 0
143 20241209 165000 20988166175 3780 3780 3780 3780 0
144 20241209 164900 20988166175 3780 3780 3780 3780 0
145 20241209 164800 20988166175 3780 3780 3780 3780 0
146 20241209 164700 20988166175 3780 3780 3780 3780 0
147 20241209 164600 20988166175 3780 3780 3780 3780 0
148 20241209 164500 20988166175 3780 3780 3780 3780 0
149 20241209 164400 20988166175 3780 3780 3780 3780 0
150 20241209 164300 20988166175 3780 3780 3780 3780 0
151 20241209 164200 20988166175 3780 3780 3780 3780 0
152 20241209 164100 20988166175 3780 3780 3780 3780 61625
153 20241209 164000 20988166175 3780 3780 3780 3780 0
154 20241209 163900 20988166175 3780 3780 3780 3780 0
155 20241209 163800 20988166175 3780 3780 3780 3780 0
156 20241209 163700 20988166175 3780 3780 3780 3780 0
157 20241209 163600 20988166175 3780 3780 3780 3780 0
158 20241209 163500 20988166175 3780 3780 3780 3780 0
159 20241209 163400 20988166175 3780 3780 3780 3780 0
160 20241209 163300 20988166175 3780 3780 3780 3780 0
161 20241209 163200 20988166175 3780 3780 3780 3780 0
162 20241209 163100 20988166175 3780 3780 3780 3780 0
163 20241209 163000 20988166175 3780 3780 3780 3780 0
164 20241209 162900 20988166175 3780 3780 3780 3780 0
165 20241209 162800 20988166175 3780 3780 3780 3780 0
166 20241209 162700 20988166175 3780 3780 3780 3780 0
167 20241209 162600 20988166175 3780 3780 3780 3780 0
168 20241209 162500 20988166175 3780 3780 3780 3780 0
169 20241209 162400 20988166175 3780 3780 3780 3780 0
170 20241209 162300 20988166175 3780 3780 3780 3780 0
171 20241209 162200 20988166175 3780 3780 3780 3780 0
172 20241209 162100 20988166175 3780 3780 3780 3780 0
173 20241209 162000 20988166175 3780 3780 3780 3780 0
174 20241209 161900 20988166175 3780 3780 3780 3780 0
175 20241209 161800 20988166175 3780 3780 3780 3780 0
176 20241209 161700 20988166175 3780 3780 3780 3780 0
177 20241209 161600 20988166175 3780 3780 3780 3780 0
178 20241209 161500 20988166175 3780 3780 3780 3780 0
179 20241209 161400 20988166175 3780 3780 3780 3780 0
180 20241209 161300 20988166175 3780 3780 3780 3780 0
181 20241209 161200 20988166175 3780 3780 3780 3780 0
182 20241209 161100 20988166175 3780 3780 3780 3780 61625
183 20241209 161000 20988166175 3780 3780 3780 3780 0
184 20241209 160900 20988166175 3780 3780 3780 3780 0
185 20241209 160800 20988166175 3780 3780 3780 3780 0
186 20241209 160700 20988166175 3780 3780 3780 3780 0
187 20241209 160600 20988166175 3780 3780 3780 3780 0
188 20241209 160500 20988166175 3780 3780 3780 3780 0
189 20241209 160400 20988166175 3780 3780 3780 3780 0
190 20241209 160300 20988166175 3780 3780 3780 3780 0
191 20241209 160200 20988166175 3780 3780 3780 3780 0
192 20241209 160100 20988166175 3780 3780 3780 3780 0
193 20241209 160000 20988166175 3780 3780 3780 3780 0
194 20241209 155900 20988166175 3780 3780 3780 3780 0
195 20241209 155800 20988166175 3780 3780 3780 3780 0
196 20241209 155700 20988166175 3780 3780 3780 3780 0
197 20241209 155600 20988166175 3780 3780 3780 3780 0
198 20241209 155500 20988166175 3780 3780 3780 3780 0
199 20241209 155400 20988166175 3780 3780 3780 3780 0
200 20241209 155300 20988166175 3780 3780 3780 3780 0
201 20241209 155200 20988166175 3780 3780 3780 3780 0
202 20241209 155100 20988166175 3780 3780 3780 3780 0
203 20241209 155000 20988166175 3780 3780 3780 3780 0
204 20241209 154900 20988166175 3780 3780 3780 3780 0
205 20241209 154800 20988166175 3780 3780 3780 3780 0
206 20241209 154700 20988166175 3780 3780 3780 3780 0
207 20241209 154600 20988166175 3780 3780 3780 3780 0
208 20241209 154500 20988166175 3780 3780 3780 3780 0
209 20241209 154400 20988166175 3780 3780 3780 3780 0
210 20241209 154300 20988166175 3780 3780 3780 3780 0
211 20241209 154200 20988166175 3780 3780 3780 3780 0
212 20241209 154100 20988166175 3780 3780 3780 3780 61625
213 20241209 154000 20988166175 3780 3780 3780 3780 0
214 20241209 153900 20988166175 3780 3780 3780 3780 0
215 20241209 153800 20988166175 3780 3780 3780 3780 0
216 20241209 153700 20988166175 3780 3780 3780 3780 0
217 20241209 153600 20988166175 3780 3780 3780 3780 0
218 20241209 153500 20988166175 3780 3780 3780 3780 0
219 20241209 153400 20988166175 3780 3780 3780 3780 0
220 20241209 153300 20988166175 3780 3780 3780 3780 0
221 20241209 153200 20988166175 3780 3780 3780 3780 0
222 20241209 153100 20988166175 3780 3780 3780 3780 0
223 20241209 153000 20988166175 3780 3780 3780 3780 61625
224 20241209 152900 20755223675 3800 3800 3800 3800 0
225 20241209 152800 20755223675 3800 3800 3800 3800 0
226 20241209 152700 20755223675 3800 3800 3800 3800 0
227 20241209 152600 20755223675 3800 3800 3800 3800 0
228 20241209 152500 20755223675 3800 3800 3800 3800 0
229 20241209 152400 20755223675 3800 3800 3800 3800 0
230 20241209 152300 20755223675 3800 3800 3800 3800 0
231 20241209 152200 20755223675 3800 3800 3800 3800 0
232 20241209 152100 20755223675 3800 3800 3800 3800 0
233 20241209 152000 20755223675 3800 3800 3800 3800 0
234 20241209 151900 20755223675 3800 3790 3800 3780 45914
235 20241209 151800 20581303955 3785 3790 3795 3780 19029
236 20241209 151700 20509273105 3790 3780 3795 3765 13060
237 20241209 151600 20459852550 3780 3795 3800 3775 23238
238 20241209 151500 20371849175 3795 3785 3800 3760 76873
239 20241209 151400 20080818860 3785 3770 3785 3755 11482
240 20241209 151300 20037445170 3755 3750 3770 3740 4954
241 20241209 151200 20018869220 3750 3780 3780 3750 8990
242 20241209 151100 19985000755 3780 3775 3785 3770 23586
243 20241209 151000 19895942885 3770 3765 3780 3760 5992
244 20241209 150900 19873358810 3765 3765 3770 3765 5480
245 20241209 150800 19852708815 3765 3785 3785 3760 16396
246 20241209 150700 19790788770 3785 3780 3785 3770 18122
247 20241209 150600 19722292945 3780 3750 3780 3750 15053
248 20241209 150500 19665516815 3755 3740 3755 3730 5001
249 20241209 150400 19646771750 3740 3730 3740 3730 2821
250 20241209 150300 19636246275 3735 3730 3745 3730 1693
251 20241209 150200 19629924995 3735 3760 3760 3735 13988
252 20241209 150100 19577455510 3760 3760 3765 3755 3462
253 20241209 150000 19564439140 3755 3760 3765 3750 5501
254 20241209 145900 19543764595 3750 3730 3760 3730 9745
255 20241209 145800 19507323125 3730 3735 3735 3725 6227
256 20241209 145700 19484104310 3735 3735 3740 3730 5100
257 20241209 145600 19465063635 3735 3755 3755 3735 7698
258 20241209 145500 19436218010 3755 3750 3760 3750 13592
259 20241209 145400 19385208645 3750 3730 3755 3725 12471
260 20241209 145300 19338533720 3730 3715 3755 3715 16784
261 20241209 145200 19275831890 3720 3715 3720 3705 5390
262 20241209 145100 19255821820 3715 3715 3715 3705 10443
263 20241209 145000 19217074455 3715 3730 3730 3705 14222
264 20241209 144900 19164285970 3730 3730 3735 3715 31651
265 20241209 144800 19046512275 3730 3755 3765 3730 17562
266 20241209 144700 18980726055 3750 3765 3775 3750 11425
267 20241209 144600 18937803540 3760 3770 3780 3755 9693
268 20241209 144500 18901301695 3770 3785 3800 3770 39425
269 20241209 144400 18752184160 3780 3760 3785 3750 9750
270 20241209 144300 18715415860 3750 3775 3780 3750 11552
271 20241209 144200 18671986015 3780 3770 3785 3760 23645
272 20241209 144100 18582740910 3775 3760 3785 3760 21995
273 20241209 144000 18499765195 3760 3755 3765 3750 31722
274 20241209 143900 18380497795 3755 3750 3765 3750 29847
275 20241209 143800 18268392635 3750 3730 3750 3730 16955
276 20241209 143700 18204929260 3730 3705 3730 3700 5251
277 20241209 143600 18185424720 3715 3695 3715 3690 6374
278 20241209 143500 18161808650 3695 3705 3705 3690 1976
279 20241209 143400 18154508915 3695 3715 3715 3695 4249
280 20241209 143300 18138776100 3720 3745 3755 3715 18778
281 20241209 143200 18068564280 3745 3705 3745 3700 16439
282 20241209 143100 18007358850 3710 3685 3710 3680 1855
283 20241209 143000 18000500740 3690 3690 3695 3685 2767
284 20241209 142900 17990290295 3695 3700 3705 3690 1340
285 20241209 142800 17985334945 3705 3690 3705 3690 5548
286 20241209 142700 17964820380 3685 3690 3690 3680 2712
287 20241209 142600 17954823740 3690 3695 3695 3680 133
288 20241209 142500 17954332345 3700 3675 3700 3675 5197
289 20241209 142400 17935121450 3675 3690 3695 3675 1122
290 20241209 142300 17930983065 3680 3675 3680 3660 1622
291 20241209 142200 17925022700 3675 3670 3675 3670 818
292 20241209 142100 17922016670 3660 3665 3675 3655 5115
293 20241209 142000 17903220885 3650 3650 3665 3650 258
294 20241209 141900 17902278420 3645 3645 3665 3635 1027
295 20241209 141800 17898538200 3665 3650 3675 3640 2928
296 20241209 141700 17887852405 3640 3680 3680 3640 2214
297 20241209 141600 17879748950 3680 3700 3700 3680 5023
298 20241209 141500 17861237405 3700 3700 3710 3700 10930
299 20241209 141400 17820769740 3700 3710 3710 3685 5470
300 20241209 141300 17800536660 3710 3700 3715 3690 5363
301 20241209 141200 17780660375 3715 3695 3740 3675 22849
302 20241209 141100 17695712120 3695 3670 3695 3660 1340
303 20241209 141000 17690783700 3670 3685 3690 3670 1364
304 20241209 140900 17685767725 3690 3650 3710 3645 22735
305 20241209 140800 17601941005 3650 3645 3660 3645 3759
306 20241209 140700 17588214770 3635 3645 3645 3635 1145
307 20241209 140600 17584052025 3635 3645 3645 3635 386
308 20241209 140500 17582645405 3650 3630 3650 3630 2081
309 20241209 140400 17575071985 3635 3625 3635 3625 373
310 20241209 140300 17573719845 3625 3620 3625 3615 2148
311 20241209 140200 17565936615 3625 3640 3640 3620 859
312 20241209 140100 17562824040 3635 3640 3640 3620 9132
313 20241209 140000 17529644350 3640 3630 3645 3630 2606
314 20241209 135900 17520153445 3635 3630 3640 3630 1747
315 20241209 135800 17513809845 3640 3640 3640 3625 2028
316 20241209 135700 17506428700 3645 3630 3645 3630 3164
317 20241209 135600 17494919975 3625 3620 3630 3620 533
318 20241209 135500 17492988280 3620 3615 3630 3615 2700
319 20241209 135400 17483205870 3615 3610 3615 3610 501
320 20241209 135300 17481394760 3600 3610 3610 3600 2273
321 20241209 135200 17473203910 3610 3610 3610 3600 864
322 20241209 135100 17470092890 3595 3600 3610 3595 244
323 20241209 135000 17469214755 3580 3590 3610 3580 664
324 20241209 134900 17466832570 3590 3590 3595 3575 2995
325 20241209 134800 17456111035 3590 3600 3620 3590 1285
326 20241209 134700 17451488415 3600 3595 3625 3595 1970
327 20241209 134600 17444385360 3590 3595 3595 3585 324
328 20241209 134500 17443222350 3600 3620 3620 3600 1583
329 20241209 134400 17437522345 3620 3605 3620 3605 9048
330 20241209 134300 17404871605 3620 3620 3625 3605 784
331 20241209 134200 17402041260 3620 3600 3620 3600 301
332 20241209 134100 17400957215 3600 3605 3620 3585 7922
333 20241209 134000 17372463800 3605 3625 3625 3605 3091
334 20241209 133900 17361279430 3620 3615 3640 3615 5431
335 20241209 133800 17341581730 3620 3590 3620 3585 3972
336 20241209 133700 17327310055 3590 3580 3590 3580 1045
337 20241209 133600 17323564165 3585 3580 3585 3580 1064
338 20241209 133500 17319751625 3580 3570 3580 3565 4714
339 20241209 133400 17302902325 3565 3605 3610 3560 22133
340 20241209 133300 17223772540 3610 3625 3630 3600 21654
341 20241209 133200 17145616205 3625 3625 3630 3625 1315
342 20241209 133100 17140845940 3630 3630 3630 3620 621
343 20241209 133000 17138592340 3630 3615 3630 3615 9751
344 20241209 132900 17103320155 3620 3640 3640 3620 1686
345 20241209 132800 17097214245 3630 3645 3655 3630 1234
346 20241209 132700 17092728165 3660 3630 3700 3610 10684
347 20241209 132600 17053832185 3630 3645 3645 3620 7676
348 20241209 132500 17025955450 3645 3645 3660 3635 5031
349 20241209 132400 17007624085 3660 3645 3670 3645 2826
350 20241209 132300 16997316540 3645 3640 3650 3630 7478
351 20241209 132200 16970100900 3640 3625 3640 3625 738
352 20241209 132100 16967421350 3625 3645 3645 3620 5908
353 20241209 132000 16945959060 3650 3670 3670 3650 1234
354 20241209 131900 16941445585 3655 3670 3670 3655 817
355 20241209 131800 16938453470 3670 3670 3670 3660 2514
356 20241209 131700 16929227290 3665 3660 3665 3660 2397
357 20241209 131600 16920450215 3665 3675 3675 3665 3163
358 20241209 131500 16908844170 3670 3665 3680 3665 2416
359 20241209 131400 16899972890 3660 3645 3660 3645 905
360 20241209 131300 16896661385 3640 3660 3660 3640 4684
361 20241209 131200 16879563585 3660 3660 3660 3655 3276
362 20241209 131100 16867576005 3655 3635 3655 3625 1868
363 20241209 131000 16860786700 3630 3635 3650 3620 19884
364 20241209 130900 16788674730 3640 3650 3660 3640 7100
365 20241209 130800 16762791475 3655 3670 3675 3655 3450
366 20241209 130700 16750165940 3670 3660 3670 3660 7445
367 20241209 130600 16722859170 3660 3660 3670 3655 1448
368 20241209 130500 16717556060 3655 3660 3660 3645 15497
369 20241209 130400 16660964780 3660 3665 3665 3660 3961
370 20241209 130300 16646459515 3665 3675 3675 3665 1164
371 20241209 130200 16642190955 3675 3655 3690 3655 2223
372 20241209 130100 16634004015 3660 3665 3665 3655 8061
373 20241209 130000 16604511745 3665 3685 3690 3665 9250
374 20241209 125900 16570513000 3690 3700 3705 3690 3269
375 20241209 125800 16558428675 3705 3705 3710 3685 3372
376 20241209 125700 16545976790 3715 3710 3715 3685 4580
377 20241209 125600 16529084930 3690 3700 3710 3690 7619
378 20241209 125500 16500912605 3700 3700 3705 3685 5442
379 20241209 125400 16480817770 3700 3700 3705 3695 658
380 20241209 125300 16478383370 3710 3695 3715 3690 8086
381 20241209 125200 16448523135 3715 3700 3725 3700 6200
382 20241209 125100 16425490765 3705 3710 3710 3670 11467
383 20241209 125000 16383238120 3695 3700 3710 3690 10026
384 20241209 124900 16346164660 3700 3710 3710 3700 9501
385 20241209 124800 16310958280 3710 3725 3730 3710 4150
386 20241209 124700 16295532390 3725 3715 3725 3715 4415
387 20241209 124600 16279116265 3715 3710 3720 3710 2141
388 20241209 124500 16271168170 3705 3710 3710 3700 807
389 20241209 124400 16268178300 3700 3700 3710 3700 3842
390 20241209 124300 16253959900 3700 3705 3705 3700 2897
391 20241209 124200 16243230305 3700 3700 3715 3695 2016
392 20241209 124100 16235776400 3700 3705 3705 3700 10541
393 20241209 124000 16196767020 3720 3730 3730 3700 7175
394 20241209 123900 16170055275 3735 3710 3735 3710 9264
395 20241209 123800 16135526790 3705 3740 3740 3705 5173
396 20241209 123700 16116302145 3745 3720 3750 3715 19964
397 20241209 123600 16041791415 3710 3720 3720 3710 4520
398 20241209 123500 16024979465 3720 3720 3730 3700 5284
399 20241209 123400 16005338020 3720 3710 3730 3710 10227
400 20241209 123300 15967289155 3710 3695 3715 3695 3811
401 20241209 123200 15953172080 3695 3690 3695 3690 361
402 20241209 123100 15951838405 3680 3675 3680 3670 839
403 20241209 123000 15948754640 3670 3670 3670 3665 1816
404 20241209 122900 15942089925 3670 3670 3680 3670 5906
405 20241209 122800 15920405470 3675 3690 3690 3675 214
406 20241209 122700 15919617485 3690 3670 3690 3670 1120
407 20241209 122600 15915492095 3670 3670 3675 3670 1683
408 20241209 122500 15909311415 3675 3685 3685 3675 2511
409 20241209 122400 15900068765 3685 3690 3690 3680 1945
410 20241209 122300 15892897935 3685 3695 3695 3685 2592
411 20241209 122200 15883346365 3680 3685 3700 3680 5668
412 20241209 122100 15862409210 3685 3655 3685 3655 6912
413 20241209 122000 15837058835 3655 3660 3665 3655 8294
414 20241209 121900 15806725465 3660 3680 3685 3660 18071
415 20241209 121800 15740360310 3680 3695 3695 3675 14579
416 20241209 121700 15686632005 3695 3695 3700 3690 6825
417 20241209 121600 15661399970 3700 3700 3705 3690 6305
418 20241209 121500 15638090185 3700 3715 3715 3700 7272
419 20241209 121400 15611143865 3710 3725 3725 3710 4289
420 20241209 121300 15595200395 3725 3725 3725 3725 520
421 20241209 121200 15593263395 3715 3725 3730 3710 4082
422 20241209 121100 15578102560 3725 3710 3730 3710 147
423 20241209 121000 15577554540 3705 3730 3730 3705 7680
424 20241209 120900 15549014715 3730 3745 3745 3730 6837
425 20241209 120800 15523448550 3745 3740 3755 3740 6640
426 20241209 120700 15498574000 3735 3730 3735 3730 2669
427 20241209 120600 15488614555 3715 3710 3720 3705 3685
428 20241209 120500 15474915170 3700 3710 3720 3700 2570
429 20241209 120400 15465363200 3710 3730 3735 3710 9265
430 20241209 120300 15430891135 3730 3740 3750 3715 14765
431 20241209 120200 15375815860 3735 3740 3785 3720 37794
432 20241209 120100 15233927355 3740 3680 3740 3680 18184
433 20241209 120000 15166484770 3680 3690 3690 3670 5154
434 20241209 115900 15147547475 3690 3680 3690 3675 1389
435 20241209 115800 15142436655 3680 3675 3680 3675 354
436 20241209 115700 15141134185 3680 3675 3680 3670 2149
437 20241209 115600 15133243130 3675 3675 3675 3675 3800
438 20241209 115500 15119278130 3675 3680 3685 3675 2729
439 20241209 115400 15109236830 3680 3670 3680 3670 10242
440 20241209 115300 15071601275 3675 3670 3675 3670 4440
441 20241209 115200 15055303755 3675 3675 3680 3670 5418
442 20241209 115100 15035402005 3675 3665 3680 3660 7069
443 20241209 115000 15009460630 3665 3690 3690 3655 26313
444 20241209 114900 14912712360 3690 3705 3705 3690 8913
445 20241209 114800 14879729030 3710 3705 3710 3705 480
446 20241209 114700 14877949355 3705 3700 3710 3700 1861
447 20241209 114600 14871056850 3710 3695 3710 3690 1110
448 20241209 114500 14866946550 3705 3710 3710 3695 1667
449 20241209 114400 14860769595 3710 3705 3710 3705 1888
450 20241209 114300 14853773120 3710 3705 3715 3705 1194
451 20241209 114200 14849340910 3715 3705 3715 3700 3712
452 20241209 114100 14835579375 3705 3695 3715 3685 11793
453 20241209 114000 14792036835 3695 3690 3695 3690 919
454 20241209 113900 14788641180 3690 3695 3700 3685 3330
455 20241209 113800 14776355150 3700 3700 3700 3695 2490
456 20241209 113700 14767149525 3710 3705 3710 3700 1117
457 20241209 113600 14763016320 3700 3715 3715 3695 3235
458 20241209 113500 14751046615 3715 3720 3720 3700 2542
459 20241209 113400 14741626545 3720 3700 3725 3695 4482
460 20241209 113300 14725024625 3700 3700 3700 3695 2014
461 20241209 113200 14717580920 3695 3715 3715 3695 8057
462 20241209 113100 14687722040 3715 3725 3725 3715 1260
463 20241209 113000 14683037570 3720 3705 3725 3705 3459
464 20241209 112900 14670183350 3715 3725 3725 3695 8820
465 20241209 112800 14637500125 3725 3705 3725 3705 1392
466 20241209 112700 14632335710 3710 3695 3715 3695 15069
467 20241209 112600 14576531755 3700 3730 3745 3700 19842
468 20241209 112500 14502841770 3730 3740 3755 3730 3717
469 20241209 112400 14488950005 3740 3735 3740 3735 1284
470 20241209 112300 14484153970 3740 3745 3745 3735 891
471 20241209 112200 14480822505 3745 3745 3755 3740 7368
472 20241209 112100 14453226865 3745 3760 3760 3740 3600
473 20241209 112000 14439724765 3755 3740 3755 3730 9209
474 20241209 111900 14405221735 3745 3735 3750 3735 3492
475 20241209 111800 14392165255 3735 3730 3740 3725 4441
476 20241209 111700 14375594170 3740 3740 3740 3725 15146
477 20241209 111600 14319052970 3740 3740 3750 3735 4450
478 20241209 111500 14302396835 3740 3745 3750 3735 5605
479 20241209 111400 14281434845 3745 3720 3750 3720 9680
480 20241209 111300 14245373930 3715 3720 3720 3710 4178
481 20241209 111200 14229853490 3720 3715 3720 3710 13439
482 20241209 111100 14179934360 3715 3755 3755 3715 25148
483 20241209 111000 14086179020 3760 3755 3765 3740 1780
484 20241209 110900 14079495740 3755 3750 3770 3735 7187
485 20241209 110800 14052550500 3750 3740 3750 3730 14007
486 20241209 110700 14000182700 3745 3755 3755 3735 23294
487 20241209 110600 13913003220 3755 3765 3770 3745 13529
488 20241209 110500 13862219840 3770 3795 3800 3760 22022
489 20241209 110400 13779005000 3795 3800 3810 3790 22002
490 20241209 110300 13695424140 3790 3775 3805 3770 18828
491 20241209 110200 13624079880 3770 3800 3805 3760 36165
492 20241209 110100 13487156940 3805 3820 3825 3775 48078
493 20241209 110000 13304110855 3820 3775 3820 3775 32994
494 20241209 105900 13178741830 3775 3750 3790 3750 17685
495 20241209 105800 13112037600 3750 3815 3815 3725 79417
496 20241209 105700 12811518895 3815 3780 3815 3765 122790
497 20241209 105600 12344857420 3780 3755 3780 3750 40904
498 20241209 105500 12190963165 3750 3745 3765 3745 13119
499 20241209 105400 12141694995 3740 3735 3760 3735 33410
500 20241209 105300 12016517015 3730 3740 3750 3710 17539
501 20241209 105200 11951018025 3745 3715 3755 3715 58976
502 20241209 105100 11730064785 3725 3720 3725 3705 9183
503 20241209 105000 11695958465 3720 3720 3735 3720 11841
504 20241209 104900 11651786060 3720 3715 3725 3705 11018
505 20241209 104800 11610854050 3715 3725 3740 3705 32956
506 20241209 104700 11487987980 3725 3645 3725 3640 25348
507 20241209 104600 11394138835 3645 3645 3655 3630 1945
508 20241209 104500 11387067710 3645 3650 3650 3635 1193
509 20241209 104400 11382730945 3655 3630 3660 3615 9130
510 20241209 104300 11349633125 3630 3640 3650 3625 4781
511 20241209 104200 11332262110 3640 3660 3660 3615 22664
512 20241209 104100 11249941605 3660 3670 3685 3660 2317
513 20241209 104000 11241441580 3680 3680 3680 3670 1087
514 20241209 103900 11237450355 3680 3685 3690 3670 4700
515 20241209 103800 11220142820 3685 3685 3690 3670 2211
516 20241209 103700 11211995495 3690 3680 3690 3675 5681
517 20241209 103600 11191098310 3680 3680 3685 3670 2045
518 20241209 103500 11183568720 3680 3650 3690 3650 27500
519 20241209 103400 11082687015 3660 3660 3665 3645 5337
520 20241209 103300 11063189315 3665 3625 3665 3620 30661
521 20241209 103200 10951553045 3625 3635 3645 3625 12151
522 20241209 103100 10907416220 3650 3660 3660 3630 11028
523 20241209 103000 10867299875 3660 3640 3665 3630 8349
524 20241209 102900 10836882775 3635 3660 3675 3635 10405
525 20241209 102800 10798935050 3655 3660 3660 3640 7552
526 20241209 102700 10771413145 3655 3660 3660 3650 1756
527 20241209 102600 10764995020 3655 3665 3665 3655 4944
528 20241209 102500 10746907880 3665 3655 3675 3655 2312
529 20241209 102400 10738445940 3675 3665 3680 3655 12744
530 20241209 102300 10691740385 3665 3695 3700 3665 24775
531 20241209 102200 10600431535 3695 3680 3715 3680 15588
532 20241209 102100 10542813885 3675 3680 3680 3670 8610
533 20241209 102000 10511161075 3680 3680 3685 3650 2802
534 20241209 101900 10500880725 3675 3685 3685 3650 12563
535 20241209 101800 10454866755 3670 3695 3700 3670 4975
536 20241209 101700 10436535080 3695 3700 3700 3690 5883
537 20241209 101600 10414780835 3700 3685 3700 3685 6858
538 20241209 101500 10389426055 3685 3665 3705 3665 6126
539 20241209 101400 10366908365 3665 3715 3725 3665 19345
540 20241209 101300 10295424570 3715 3715 3735 3695 36217
541 20241209 101200 10160918445 3695 3695 3720 3685 38087
542 20241209 101100 10020030095 3695 3685 3700 3675 9128
543 20241209 101000 9986368650 3680 3660 3700 3650 13512
544 20241209 100900 9936596550 3660 3625 3660 3620 6885
545 20241209 100800 9911559805 3625 3625 3630 3620 2121
546 20241209 100700 9903863095 3625 3645 3650 3620 6911
547 20241209 100600 9878754245 3645 3640 3660 3640 3501
548 20241209 100500 9865965230 3635 3635 3655 3610 10278
549 20241209 100400 9828650320 3640 3610 3665 3605 16465
550 20241209 100300 9769011075 3610 3645 3645 3610 24988
551 20241209 100200 9678322375 3645 3665 3665 3645 15467
552 20241209 100100 9621767055 3665 3675 3680 3665 3458
553 20241209 100000 9609075350 3690 3645 3700 3645 11087
554 20241209 095900 9568316290 3645 3675 3675 3635 14026
555 20241209 095800 9517109805 3675 3690 3700 3660 16683
556 20241209 095700 9455762905 3700 3715 3715 3690 11291
557 20241209 095600 9413927560 3710 3670 3735 3665 17721
558 20241209 095500 9348370895 3665 3720 3730 3655 37774
559 20241209 095400 9208358800 3705 3715 3725 3670 31991
560 20241209 095300 9089827500 3715 3700 3730 3690 47628
561 20241209 095200 8913113830 3710 3645 3720 3640 47267
562 20241209 095100 8738480375 3640 3640 3650 3610 31138
563 20241209 095000 8625379375 3610 3695 3695 3595 52401
564 20241209 094900 8433879540 3705 3710 3710 3695 46077
565 20241209 094800 8263350055 3710 3725 3735 3710 21319
566 20241209 094700 8184090085 3725 3715 3740 3710 16332
567 20241209 094600 8123337425 3710 3750 3765 3710 28013
568 20241209 094500 8018422400 3750 3705 3765 3695 44705
569 20241209 094400 7851478510 3700 3740 3745 3700 47648
570 20241209 094300 7673934085 3745 3770 3785 3735 116397
571 20241209 094200 7235559985 3770 3695 3770 3690 116848
572 20241209 094100 6798613985 3700 3635 3700 3635 51069
573 20241209 094000 6611196305 3645 3625 3660 3625 15546
574 20241209 093900 6554641545 3640 3625 3665 3620 26490
575 20241209 093800 6458099390 3625 3635 3650 3575 69795
576 20241209 093700 6205985355 3650 3685 3735 3615 190284
577 20241209 093600 5503782795 3685 3690 3695 3675 44725
578 20241209 093500 5338890960 3690 3695 3700 3675 96718
579 20241209 093400 4981799710 3670 3670 3670 3670 0
580 20241209 093300 4981799710 3670 3625 3670 3625 42665
581 20241209 093200 4826036215 3635 3610 3635 3610 21075
582 20241209 093100 4749715790 3610 3595 3615 3580 5178
583 20241209 093000 4731053765 3580 3580 3595 3575 13722
584 20241209 092900 4681947740 3580 3590 3600 3580 18936
585 20241209 092800 4614023435 3590 3595 3600 3585 14757
586 20241209 092700 4561045475 3595 3620 3635 3590 51896
587 20241209 092600 4373748225 3625 3635 3640 3610 25239
588 20241209 092500 4282252750 3625 3590 3650 3590 75836
589 20241209 092400 4006941430 3590 3585 3595 3580 11887
590 20241209 092300 3964285310 3585 3600 3615 3585 36364
591 20241209 092200 3833428340 3600 3565 3600 3565 21497
592 20241209 092100 3756276865 3560 3540 3595 3535 33714
593 20241209 092000 3635980760 3535 3540 3550 3520 10771
594 20241209 091900 3597918290 3540 3570 3570 3535 12929
595 20241209 091800 3552045280 3560 3510 3600 3510 66209
596 20241209 091700 3316617610 3515 3475 3515 3470 12830
597 20241209 091600 3271798630 3490 3495 3495 3475 8799
598 20241209 091500 3241099875 3495 3520 3525 3495 9721
599 20241209 091400 3207010560 3520 3470 3520 3460 10499
600 20241209 091300 3170231365 3460 3485 3490 3455 23755
601 20241209 091200 3087892775 3490 3490 3500 3485 9150
602 20241209 091100 3055934980 3485 3540 3540 3485 16180
603 20241209 091000 2999176675 3540 3600 3615 3505 50629
604 20241209 090900 2818762000 3600 3545 3620 3540 70805
605 20241209 090800 2565020860 3540 3515 3545 3485 23949
606 20241209 090700 2480436690 3515 3470 3515 3455 30072
607 20241209 090600 2375822720 3490 3505 3505 3460 31202
608 20241209 090500 2267316010 3505 3515 3530 3445 37382
609 20241209 090400 2137004755 3515 3575 3575 3515 41346
610 20241209 090300 1989926605 3575 3525 3595 3505 67043
611 20241209 090200 1751341300 3525 3530 3535 3430 96211
612 20241209 090100 1416474735 3530 3420 3640 3420 192959
613 20241209 090000 729643855 3430 3340 3560 3340 208089