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

625
037270/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192300,9827281170,3815,3815,3815,3815,56708
20241209,192200,9827281170,3815,3815,3815,3815,0
20241209,192100,9827281170,3815,3815,3815,3815,0
20241209,192000,9827281170,3815,3815,3815,3815,0
20241209,191900,9827281170,3815,3815,3815,3815,0
20241209,191800,9827281170,3815,3815,3815,3815,0
20241209,191700,9827281170,3815,3815,3815,3815,0
20241209,191600,9827281170,3815,3815,3815,3815,0
20241209,191500,9827281170,3815,3815,3815,3815,0
20241209,191400,9827281170,3815,3815,3815,3815,0
20241209,191300,9827281170,3815,3815,3815,3815,0
20241209,191200,9827281170,3815,3815,3815,3815,0
20241209,191100,9827281170,3815,3815,3815,3815,0
20241209,191000,9827281170,3815,3815,3815,3815,0
20241209,190900,9827281170,3815,3815,3815,3815,0
20241209,190800,9827281170,3815,3815,3815,3815,0
20241209,190700,9827281170,3815,3815,3815,3815,0
20241209,190600,9827281170,3815,3815,3815,3815,0
20241209,190500,9827281170,3815,3815,3815,3815,0
20241209,190400,9827281170,3815,3815,3815,3815,0
20241209,190300,9827281170,3815,3815,3815,3815,0
20241209,190200,9827281170,3815,3815,3815,3815,0
20241209,190100,9827281170,3815,3815,3815,3815,0
20241209,190000,9827281170,3815,3815,3815,3815,0
20241209,185900,9827281170,3815,3815,3815,3815,0
20241209,185800,9827281170,3815,3815,3815,3815,0
20241209,185700,9827281170,3815,3815,3815,3815,0
20241209,185600,9827281170,3815,3815,3815,3815,0
20241209,185500,9827281170,3815,3815,3815,3815,0
20241209,185400,9827281170,3815,3815,3815,3815,0
20241209,185300,9827281170,3815,3815,3815,3815,56708
20241209,185200,9827281170,3815,3815,3815,3815,0
20241209,185100,9827281170,3815,3815,3815,3815,0
20241209,185000,9827281170,3815,3815,3815,3815,0
20241209,184900,9827281170,3815,3815,3815,3815,0
20241209,184800,9827281170,3815,3815,3815,3815,0
20241209,184700,9827281170,3815,3815,3815,3815,0
20241209,184600,9827281170,3815,3815,3815,3815,0
20241209,184500,9827281170,3815,3815,3815,3815,0
20241209,184400,9827281170,3815,3815,3815,3815,0
20241209,184300,9827281170,3815,3815,3815,3815,0
20241209,184200,9827281170,3815,3815,3815,3815,0
20241209,184100,9827281170,3815,3815,3815,3815,0
20241209,184000,9827281170,3815,3815,3815,3815,0
20241209,183900,9827281170,3815,3815,3815,3815,0
20241209,183800,9827281170,3815,3815,3815,3815,0
20241209,183700,9827281170,3815,3815,3815,3815,0
20241209,183600,9827281170,3815,3815,3815,3815,0
20241209,183500,9827281170,3815,3815,3815,3815,0
20241209,183400,9827281170,3815,3815,3815,3815,0
20241209,183300,9827281170,3815,3815,3815,3815,0
20241209,183200,9827281170,3815,3815,3815,3815,0
20241209,183100,9827281170,3815,3815,3815,3815,0
20241209,183000,9827281170,3815,3815,3815,3815,0
20241209,182900,9827281170,3815,3815,3815,3815,0
20241209,182800,9827281170,3815,3815,3815,3815,0
20241209,182700,9827281170,3815,3815,3815,3815,0
20241209,182600,9827281170,3815,3815,3815,3815,0
20241209,182500,9827281170,3815,3815,3815,3815,0
20241209,182400,9827281170,3815,3815,3815,3815,0
20241209,182300,9827281170,3815,3815,3815,3815,56708
20241209,182200,9827281170,3815,3815,3815,3815,0
20241209,182100,9827281170,3815,3815,3815,3815,0
20241209,182000,9827281170,3815,3815,3815,3815,0
20241209,181900,9827281170,3815,3815,3815,3815,0
20241209,181800,9827281170,3815,3815,3815,3815,0
20241209,181700,9827281170,3815,3815,3815,3815,0
20241209,181600,9827281170,3815,3815,3815,3815,0
20241209,181500,9827281170,3815,3815,3815,3815,0
20241209,181400,9827281170,3815,3815,3815,3815,0
20241209,181300,9827281170,3815,3815,3815,3815,0
20241209,181200,9827281170,3815,3815,3815,3815,0
20241209,181100,9827281170,3815,3815,3815,3815,0
20241209,181000,9827281170,3815,3815,3815,3815,0
20241209,180900,9827281170,3815,3815,3815,3815,0
20241209,180800,9827281170,3815,3815,3815,3815,0
20241209,180700,9827281170,3815,3815,3815,3815,0
20241209,180600,9827281170,3815,3815,3815,3815,0
20241209,180500,9827281170,3815,3815,3815,3815,0
20241209,180400,9827281170,3815,3815,3815,3815,0
20241209,180300,9827281170,3815,3815,3815,3815,0
20241209,180200,9827281170,3815,3815,3815,3815,0
20241209,180100,9827281170,3815,3815,3815,3815,0
20241209,180000,9827281170,3815,3815,3815,3815,0
20241209,175900,9827281170,3815,3815,3815,3815,0
20241209,175800,9827281170,3815,3815,3815,3815,0
20241209,175700,9827281170,3815,3815,3815,3815,0
20241209,175600,9827281170,3815,3815,3815,3815,0
20241209,175500,9827281170,3815,3815,3815,3815,0
20241209,175400,9827281170,3815,3815,3815,3815,0
20241209,175300,9827281170,3815,3815,3815,3815,56708
20241209,175200,9827281170,3815,3815,3815,3815,0
20241209,175100,9827281170,3815,3815,3815,3815,0
20241209,175000,9827281170,3815,3815,3815,3815,0
20241209,174900,9827281170,3815,3815,3815,3815,0
20241209,174800,9827281170,3815,3815,3815,3815,0
20241209,174700,9827281170,3815,3815,3815,3815,0
20241209,174600,9827281170,3815,3815,3815,3815,0
20241209,174500,9827281170,3815,3815,3815,3815,0
20241209,174400,9827281170,3815,3815,3815,3815,0
20241209,174300,9827281170,3815,3815,3815,3815,0
20241209,174200,9827281170,3815,3815,3815,3815,0
20241209,174100,9827281170,3815,3815,3815,3815,0
20241209,174000,9827281170,3815,3815,3815,3815,0
20241209,173900,9827281170,3815,3815,3815,3815,0
20241209,173800,9827281170,3815,3815,3815,3815,0
20241209,173700,9827281170,3815,3815,3815,3815,0
20241209,173600,9827281170,3815,3815,3815,3815,0
20241209,173500,9827281170,3815,3815,3815,3815,0
20241209,173400,9827281170,3815,3815,3815,3815,0
20241209,173300,9827281170,3815,3815,3815,3815,0
20241209,173200,9827281170,3815,3815,3815,3815,0
20241209,173100,9827281170,3815,3815,3815,3815,0
20241209,173000,9827281170,3815,3815,3815,3815,0
20241209,172900,9827281170,3815,3815,3815,3815,0
20241209,172800,9827281170,3815,3815,3815,3815,0
20241209,172700,9827281170,3815,3815,3815,3815,0
20241209,172600,9827281170,3815,3815,3815,3815,0
20241209,172500,9827281170,3815,3815,3815,3815,0
20241209,172400,9827281170,3815,3815,3815,3815,0
20241209,172300,9827281170,3815,3815,3815,3815,56708
20241209,172200,9827281170,3815,3815,3815,3815,0
20241209,172100,9827281170,3815,3815,3815,3815,0
20241209,172000,9827281170,3815,3815,3815,3815,0
20241209,171900,9827281170,3815,3815,3815,3815,0
20241209,171800,9827281170,3815,3815,3815,3815,0
20241209,171700,9827281170,3815,3815,3815,3815,0
20241209,171600,9827281170,3815,3815,3815,3815,0
20241209,171500,9827281170,3815,3815,3815,3815,0
20241209,171400,9827281170,3815,3815,3815,3815,0
20241209,171300,9827281170,3815,3815,3815,3815,0
20241209,171200,9827281170,3815,3815,3815,3815,0
20241209,171100,9827281170,3815,3815,3815,3815,0
20241209,171000,9827281170,3815,3815,3815,3815,0
20241209,170900,9827281170,3815,3815,3815,3815,0
20241209,170800,9827281170,3815,3815,3815,3815,0
20241209,170700,9827281170,3815,3815,3815,3815,0
20241209,170600,9827281170,3815,3815,3815,3815,0
20241209,170500,9827281170,3815,3815,3815,3815,0
20241209,170400,9827281170,3815,3815,3815,3815,0
20241209,170300,9827281170,3815,3815,3815,3815,0
20241209,170200,9827281170,3815,3815,3815,3815,0
20241209,170100,9827281170,3815,3815,3815,3815,0
20241209,170000,9827281170,3815,3815,3815,3815,0
20241209,165900,9827281170,3815,3815,3815,3815,0
20241209,165800,9827281170,3815,3815,3815,3815,0
20241209,165700,9827281170,3815,3815,3815,3815,0
20241209,165600,9827281170,3815,3815,3815,3815,0
20241209,165500,9827281170,3815,3815,3815,3815,0
20241209,165400,9827281170,3815,3815,3815,3815,0
20241209,165300,9827281170,3815,3815,3815,3815,56708
20241209,165200,9827281170,3815,3815,3815,3815,0
20241209,165100,9827281170,3815,3815,3815,3815,0
20241209,165000,9827281170,3815,3815,3815,3815,0
20241209,164900,9827281170,3815,3815,3815,3815,0
20241209,164800,9827281170,3815,3815,3815,3815,0
20241209,164700,9827281170,3815,3815,3815,3815,0
20241209,164600,9827281170,3815,3815,3815,3815,0
20241209,164500,9827281170,3815,3815,3815,3815,0
20241209,164400,9827281170,3815,3815,3815,3815,0
20241209,164300,9827281170,3815,3815,3815,3815,0
20241209,164200,9827281170,3815,3815,3815,3815,0
20241209,164100,9827281170,3815,3815,3815,3815,0
20241209,164000,9827281170,3815,3815,3815,3815,0
20241209,163900,9827281170,3815,3815,3815,3815,0
20241209,163800,9827281170,3815,3815,3815,3815,0
20241209,163700,9827281170,3815,3815,3815,3815,0
20241209,163600,9827281170,3815,3815,3815,3815,0
20241209,163500,9827281170,3815,3815,3815,3815,0
20241209,163400,9827281170,3815,3815,3815,3815,0
20241209,163300,9827281170,3815,3815,3815,3815,0
20241209,163200,9827281170,3815,3815,3815,3815,0
20241209,163100,9827281170,3815,3815,3815,3815,0
20241209,163000,9827281170,3815,3815,3815,3815,0
20241209,162900,9827281170,3815,3815,3815,3815,0
20241209,162800,9827281170,3815,3815,3815,3815,0
20241209,162700,9827281170,3815,3815,3815,3815,0
20241209,162600,9827281170,3815,3815,3815,3815,0
20241209,162500,9827281170,3815,3815,3815,3815,0
20241209,162400,9827281170,3815,3815,3815,3815,0
20241209,162300,9827281170,3815,3815,3815,3815,56708
20241209,162200,9827281170,3815,3815,3815,3815,0
20241209,162100,9827281170,3815,3815,3815,3815,0
20241209,162000,9827281170,3815,3815,3815,3815,0
20241209,161900,9827281170,3815,3815,3815,3815,0
20241209,161800,9827281170,3815,3815,3815,3815,0
20241209,161700,9827281170,3815,3815,3815,3815,0
20241209,161600,9827281170,3815,3815,3815,3815,0
20241209,161500,9827281170,3815,3815,3815,3815,0
20241209,161400,9827281170,3815,3815,3815,3815,0
20241209,161300,9827281170,3815,3815,3815,3815,0
20241209,161200,9827281170,3815,3815,3815,3815,0
20241209,161100,9827281170,3815,3815,3815,3815,0
20241209,161000,9827281170,3815,3815,3815,3815,0
20241209,160900,9827281170,3815,3815,3815,3815,0
20241209,160800,9827281170,3815,3815,3815,3815,0
20241209,160700,9827281170,3815,3815,3815,3815,0
20241209,160600,9827281170,3815,3815,3815,3815,0
20241209,160500,9827281170,3815,3815,3815,3815,0
20241209,160400,9827281170,3815,3815,3815,3815,0
20241209,160300,9827281170,3815,3815,3815,3815,0
20241209,160200,9827281170,3815,3815,3815,3815,0
20241209,160100,9827281170,3815,3815,3815,3815,0
20241209,160000,9827281170,3815,3815,3815,3815,0
20241209,155900,9827281170,3815,3815,3815,3815,0
20241209,155800,9827281170,3815,3815,3815,3815,0
20241209,155700,9827281170,3815,3815,3815,3815,0
20241209,155600,9827281170,3815,3815,3815,3815,0
20241209,155500,9827281170,3815,3815,3815,3815,0
20241209,155400,9827281170,3815,3815,3815,3815,0
20241209,155300,9827281170,3815,3815,3815,3815,56708
20241209,155200,9827281170,3815,3815,3815,3815,0
20241209,155100,9827281170,3815,3815,3815,3815,0
20241209,155000,9827281170,3815,3815,3815,3815,0
20241209,154900,9827281170,3815,3815,3815,3815,0
20241209,154800,9827281170,3815,3815,3815,3815,0
20241209,154700,9827281170,3815,3815,3815,3815,0
20241209,154600,9827281170,3815,3815,3815,3815,0
20241209,154500,9827281170,3815,3815,3815,3815,0
20241209,154400,9827281170,3815,3815,3815,3815,0
20241209,154300,9827281170,3815,3815,3815,3815,0
20241209,154200,9827281170,3815,3815,3815,3815,0
20241209,154100,9827281170,3815,3815,3815,3815,0
20241209,154000,9827281170,3815,3815,3815,3815,0
20241209,153900,9827281170,3815,3815,3815,3815,0
20241209,153800,9827281170,3815,3815,3815,3815,0
20241209,153700,9827281170,3815,3815,3815,3815,0
20241209,153600,9827281170,3815,3815,3815,3815,0
20241209,153500,9827281170,3815,3815,3815,3815,0
20241209,153400,9827281170,3815,3815,3815,3815,0
20241209,153300,9827281170,3815,3815,3815,3815,0
20241209,153200,9827281170,3815,3815,3815,3815,0
20241209,153100,9827281170,3815,3815,3815,3815,0
20241209,153000,9827281170,3815,3815,3815,3815,56708
20241209,152900,9610940150,3840,3840,3840,3840,0
20241209,152800,9610940150,3840,3840,3840,3840,0
20241209,152700,9610940150,3840,3840,3840,3840,0
20241209,152600,9610940150,3840,3840,3840,3840,0
20241209,152500,9610940150,3840,3840,3840,3840,0
20241209,152400,9610940150,3840,3840,3840,3840,0
20241209,152300,9610940150,3840,3840,3840,3840,0
20241209,152200,9610940150,3840,3840,3840,3840,0
20241209,152100,9610940150,3840,3840,3840,3840,0
20241209,152000,9610940150,3840,3840,3840,3840,0
20241209,151900,9610940150,3840,3835,3840,3825,22429
20241209,151800,9525006900,3840,3840,3840,3830,5026
20241209,151700,9505719975,3840,3835,3845,3830,11223
20241209,151600,9462674490,3835,3845,3845,3835,6561
20241209,151500,9437488390,3845,3845,3850,3840,4366
20241209,151400,9420704105,3845,3845,3850,3845,1989
20241209,151300,9413053840,3845,3835,3845,3835,27072
20241209,151200,9309107285,3840,3835,3840,3835,1037
20241209,151100,9305130260,3840,3830,3840,3825,18839
20241209,151000,9232982685,3830,3835,3835,3830,15047
20241209,150900,9175326865,3830,3840,3840,3830,1912
20241209,150800,9167989210,3840,3835,3845,3835,10610
20241209,150700,9127220250,3835,3830,3840,3830,3728
20241209,150600,9112930020,3830,3845,3845,3830,12881
20241209,150500,9063549270,3845,3850,3855,3845,2059
20241209,150400,9055623315,3850,3835,3850,3835,10037
20241209,150300,9017067500,3845,3850,3855,3835,8853
20241209,150200,8983048170,3855,3855,3860,3855,845
20241209,150100,8979790680,3860,3850,3860,3845,7172
20241209,150000,8952133910,3845,3845,3850,3840,4110
20241209,145900,8936323375,3840,3860,3860,3840,19100
20241209,145800,8862789275,3860,3845,3865,3840,8369
20241209,145700,8830544710,3845,3845,3855,3845,8311
20241209,145600,8798563775,3855,3855,3860,3850,4155
20241209,145500,8782533735,3855,3855,3860,3845,5495
20241209,145400,8761351480,3855,3855,3860,3830,8920
20241209,145300,8727028815,3840,3845,3850,3840,4014
20241209,145200,8711581370,3850,3855,3855,3825,14958
20241209,145100,8654186965,3845,3855,3855,3830,18653
20241209,145000,8582469365,3855,3850,3860,3835,9918
20241209,144900,8544344500,3850,3850,3855,3840,5080
20241209,144800,8524781005,3850,3845,3855,3835,6214
20241209,144700,8500874580,3860,3840,3860,3835,11921
20241209,144600,8455019095,3840,3855,3855,3835,23278
20241209,144500,8365510495,3860,3865,3870,3855,3772
20241209,144400,8350958810,3865,3860,3865,3855,7058
20241209,144300,8323729670,3870,3865,3875,3860,5004
20241209,144200,8304413335,3875,3865,3875,3860,5139
20241209,144100,8284547525,3865,3865,3870,3865,3141
20241209,144000,8272407325,3865,3865,3870,3865,1669
20241209,143900,8265950140,3860,3870,3875,3860,9005
20241209,143800,8231149395,3870,3865,3875,3865,1162
20241209,143700,8226653585,3860,3875,3875,3860,2975
20241209,143600,8215164160,3860,3875,3875,3860,2186
20241209,143500,8206706300,3870,3875,3875,3870,239
20241209,143400,8205780275,3875,3860,3875,3855,4587
20241209,143300,8188041430,3860,3885,3890,3855,25752
20241209,143200,8088487710,3885,3890,3890,3880,1924
20241209,143100,8081013995,3885,3885,3885,3885,603
20241209,143000,8078671340,3885,3890,3890,3880,14720
20241209,142900,8021553870,3885,3890,3890,3885,1241
20241209,142800,8016729250,3895,3890,3895,3890,138
20241209,142700,8016192355,3890,3890,3890,3890,142
20241209,142600,8015639975,3900,3890,3900,3885,1459
20241209,142500,8009970595,3900,3900,3900,3885,12
20241209,142400,8009923945,3885,3890,3900,3885,5306
20241209,142300,7989302585,3885,3895,3895,3885,13782
20241209,142200,7935707030,3895,3900,3900,3895,778
20241209,142100,7932676590,3900,3905,3905,3895,5376
20241209,142000,7911706870,3905,3905,3905,3905,260
20241209,141900,7910691570,3900,3910,3910,3900,143
20241209,141800,7910132770,3910,3905,3910,3900,723
20241209,141700,7907306800,3905,3905,3905,3905,987
20241209,141600,7903452565,3905,3905,3910,3905,762
20241209,141500,7900476950,3905,3900,3910,3900,5011
20241209,141400,7880892100,3905,3905,3905,3900,1184
20241209,141300,7876268635,3900,3900,3900,3900,692
20241209,141200,7873569835,3900,3900,3900,3895,1524
20241209,141100,7867631220,3895,3895,3905,3895,2044
20241209,141000,7859669820,3895,3900,3905,3895,4805
20241209,140900,7840950340,3895,3900,3900,3895,1571
20241209,140800,7834823885,3900,3895,3900,3895,4256
20241209,140700,7818241610,3895,3900,3905,3895,5957
20241209,140600,7795020215,3905,3900,3905,3900,1261
20241209,140500,7790096240,3910,3910,3910,3910,2264
20241209,140400,7781244000,3900,3900,3900,3900,477
20241209,140300,7779383700,3900,3905,3910,3900,365
20241209,140200,7777960175,3905,3900,3905,3900,747
20241209,140100,7775044880,3900,3900,3905,3900,3256
20241209,140000,7762341215,3900,3910,3910,3900,909
20241209,135900,7758792545,3910,3905,3910,3905,451
20241209,135800,7757031290,3910,3910,3910,3910,27
20241209,135700,7756925720,3910,3915,3920,3910,564
20241209,135600,7754720305,3915,3920,3930,3915,3968
20241209,135500,7739154225,3925,3930,3930,3920,1328
20241209,135400,7733941625,3930,3920,3930,3910,8858
20241209,135300,7699178935,3920,3900,3920,3900,9501
20241209,135200,7661989385,3900,3905,3905,3900,2925
20241209,135100,7650577355,3905,3905,3915,3900,521
20241209,135000,7648542355,3905,3915,3915,3905,6761
20241209,134900,7622130725,3920,3915,3920,3915,5105
20241209,134800,7602144325,3905,3905,3910,3900,4667
20241209,134700,7583901115,3900,3905,3905,3900,553
20241209,134600,7581743665,3900,3910,3910,3900,2115
20241209,134500,7573476845,3900,3910,3910,3900,5769
20241209,134400,7550936280,3905,3905,3910,3905,431
20241209,134300,7549252655,3910,3900,3910,3900,2365
20241209,134200,7540017065,3905,3905,3905,3900,3454
20241209,134100,7526530415,3905,3910,3910,3905,1599
20241209,134000,7520285900,3910,3910,3910,3910,90
20241209,133900,7519934000,3910,3915,3915,3910,934
20241209,133800,7516280310,3915,3905,3915,3905,17305
20241209,133700,7448621190,3905,3900,3905,3900,175
20241209,133600,7447937965,3900,3895,3900,3895,1121
20241209,133500,7443567670,3900,3900,3900,3900,1516
20241209,133400,7437655270,3900,3895,3900,3895,4300
20241209,133300,7420902355,3895,3900,3900,3895,2118
20241209,133200,7412646440,3900,3900,3900,3900,1436
20241209,133100,7407046040,3900,3905,3905,3900,1903
20241209,133000,7399624330,3900,3900,3905,3900,1418
20241209,132900,7394094125,3900,3900,3900,3895,873
20241209,132800,7390693225,3900,3900,3905,3900,4295
20241209,132700,7373942470,3900,3895,3900,3895,526
20241209,132600,7371893695,3900,3905,3905,3900,4641
20241209,132500,7353780070,3910,3910,3910,3905,326
20241209,132400,7352506685,3910,3915,3915,3905,1050
20241209,132300,7348402585,3915,3910,3915,3910,4304
20241209,132200,7331555565,3910,3910,3915,3900,10015
20241209,132100,7292400715,3910,3900,3910,3895,4392
20241209,132000,7275237015,3900,3900,3900,3900,1171
20241209,131900,7270670115,3900,3900,3900,3895,893
20241209,131800,7267191820,3900,3905,3910,3895,3537
20241209,131700,7253401405,3900,3900,3900,3900,20
20241209,131600,7253323405,3900,3900,3900,3900,1242
20241209,131500,7248479605,3900,3895,3900,3895,2392
20241209,131400,7239155120,3900,3905,3905,3900,2064
20241209,131300,7231100205,3905,3900,3905,3900,243
20241209,131200,7230152495,3900,3905,3905,3900,3554
20241209,131100,7216287530,3905,3905,3910,3905,12653
20241209,131000,7166826470,3910,3910,3910,3910,1217
20241209,130900,7162068000,3910,3910,3910,3910,4865
20241209,130800,7143045850,3915,3915,3915,3910,629
20241209,130700,7140585785,3915,3915,3915,3910,2015
20241209,130600,7132697085,3910,3905,3915,3905,8045
20241209,130500,7101242215,3905,3905,3905,3900,3867
20241209,130400,7086145055,3905,3900,3910,3900,6316
20241209,130300,7061500420,3900,3895,3905,3895,153
20241209,130200,7060904430,3905,3895,3905,3890,11136
20241209,130100,7017517935,3900,3895,3905,3895,2840
20241209,130000,7006441980,3900,3900,3900,3895,6775
20241209,125900,6980023910,3905,3905,3905,3905,772
20241209,125800,6977009250,3905,3905,3910,3900,1310
20241209,125700,6971894885,3905,3905,3905,3905,2980
20241209,125600,6960257985,3905,3900,3910,3900,857
20241209,125500,6956915505,3905,3895,3905,3895,2518
20241209,125400,6947094475,3900,3900,3905,3895,3655
20241209,125300,6932841495,3895,3905,3905,3895,13622
20241209,125200,6879715700,3900,3905,3905,3900,596
20241209,125100,6877388365,3905,3910,3910,3905,418
20241209,125000,6875755370,3910,3915,3915,3910,882
20241209,124900,6872306735,3900,3905,3905,3900,596
20241209,124800,6869981725,3905,3920,3920,3900,1397
20241209,124700,6864526520,3910,3910,3910,3905,1899
20241209,124600,6857106160,3920,3920,3920,3920,25
20241209,124500,6857008160,3905,3910,3915,3905,9098
20241209,124400,6821464550,3910,3920,3920,3910,2994
20241209,124300,6809745660,3920,3920,3930,3915,788
20241209,124200,6806656730,3915,3915,3915,3915,174
20241209,124100,6805975520,3925,3920,3925,3915,2859
20241209,124000,6794763040,3915,3920,3920,3910,910
20241209,123900,6791198110,3920,3910,3920,3910,425
20241209,123800,6789533050,3910,3915,3915,3900,5170
20241209,123700,6769305255,3900,3905,3905,3900,4641
20241209,123600,6751195380,3905,3920,3920,3905,2363
20241209,123500,6741967615,3905,3915,3920,3905,11407
20241209,123400,6697405225,3910,3915,3920,3910,3501
20241209,123300,6683698720,3915,3915,3925,3915,3149
20241209,123200,6671368470,3920,3915,3920,3915,1031
20241209,123100,6667331945,3915,3915,3915,3910,303
20241209,123000,6666145960,3915,3920,3920,3905,10917
20241209,122900,6623451045,3920,3930,3930,3920,997
20241209,122800,6619537855,3930,3925,3930,3925,95
20241209,122700,6619164930,3925,3920,3925,3920,1212
20241209,122600,6614410985,3920,3920,3920,3915,2579
20241209,122500,6604304085,3920,3920,3920,3920,1272
20241209,122400,6599317845,3915,3920,3925,3915,188
20241209,122300,6598581290,3915,3910,3930,3910,706
20241209,122200,6595817175,3910,3940,3940,3910,21279
20241209,122100,6512290590,3940,3945,3945,3940,4793
20241209,122000,6493389875,3945,3950,3950,3945,756
20241209,121900,6490404955,3950,3950,3950,3950,54
20241209,121800,6490191655,3945,3945,3950,3945,223
20241209,121700,6489311745,3950,3950,3950,3945,294
20241209,121600,6488150500,3950,3950,3955,3950,3450
20241209,121500,6474516400,3950,3950,3950,3945,6191
20241209,121400,6450075305,3950,3950,3950,3950,729
20241209,121300,6447195755,3950,3945,3950,3945,6414
20241209,121200,6421877425,3940,3935,3940,3935,1197
20241209,121100,6417161295,3935,3940,3940,3935,2591
20241209,121000,6406953940,3940,3945,3945,3940,141
20241209,120900,6406398395,3945,3940,3945,3935,1417
20241209,120800,6400815795,3940,3935,3940,3935,3101
20241209,120700,6388597970,3935,3930,3935,3925,619
20241209,120600,6386167010,3930,3935,3940,3930,3324
20241209,120500,6373075630,3935,3920,3935,3920,3669
20241209,120400,6358640655,3925,3915,3925,3915,117
20241209,120300,6358181980,3915,3920,3920,3910,1552
20241209,120200,6352103865,3910,3910,3925,3910,5512
20241209,120100,6330534990,3910,3930,3930,3910,3376
20241209,120000,6317333800,3915,3930,3935,3915,10148
20241209,115900,6277603150,3915,3930,3940,3915,16291
20241209,115800,6213717910,3930,3935,3940,3930,2354
20241209,115700,6204458730,3935,3935,3935,3935,109
20241209,115600,6204029815,3940,3935,3940,3935,68
20241209,115500,6203761995,3940,3935,3940,3935,22404
20241209,115400,6115492300,3935,3940,3940,3935,478
20241209,115300,6113609615,3940,3940,3940,3940,436
20241209,115200,6111891775,3940,3940,3945,3940,997
20241209,115100,6107963585,3940,3950,3950,3940,455
20241209,115000,6106169410,3950,3945,3950,3945,274
20241209,114900,6105088460,3945,3945,3945,3945,1321
20241209,114800,6099877115,3945,3945,3945,3940,158
20241209,114700,6099254145,3940,3940,3945,3940,379
20241209,114600,6097760330,3940,3945,3945,3940,218
20241209,114500,6096900410,3945,3945,3950,3940,3150
20241209,114400,6084473550,3940,3930,3940,3925,1142
20241209,114300,6079983545,3925,3925,3925,3925,682
20241209,114200,6077306695,3925,3935,3935,3925,2358
20241209,114100,6068051095,3935,3935,3935,3930,3988
20241209,114000,6052373315,3940,3935,3940,3935,18
20241209,113900,6052302435,3935,3940,3940,3935,1997
20241209,113800,6044444055,3940,3935,3940,3935,1079
20241209,113700,6040198055,3935,3935,3935,3935,5
20241209,113600,6040178380,3935,3945,3950,3935,381
20241209,113500,6038678740,3945,3945,3945,3940,2947
20241209,113400,6027062140,3945,3950,3950,3940,2565
20241209,113300,6016931380,3950,3940,3950,3940,897
20241209,113200,6013394950,3950,3950,3950,3950,110
20241209,113100,6012960450,3950,3940,3950,3940,270
20241209,113000,6011895470,3950,3950,3950,3930,5183
20241209,112900,5991477340,3940,3950,3950,3940,308
20241209,112800,5990263300,3950,3940,3955,3935,3271
20241209,112700,5977363535,3940,3930,3940,3930,4275
20241209,112600,5960528510,3935,3940,3940,3935,31
20241209,112500,5960406475,3935,3925,3945,3925,10634
20241209,112400,5918655870,3925,3930,3930,3925,3553
20241209,112300,5904692765,3930,3940,3940,3930,625
20241209,112200,5902232885,3935,3940,3945,3930,288
20241209,112100,5901098705,3940,3955,3955,3940,1130
20241209,112000,5896644485,3955,3955,3955,3945,7019
20241209,111900,5868908035,3950,3955,3955,3945,480
20241209,111800,5867010515,3950,3925,3950,3925,13105
20241209,111700,5815332010,3925,3940,3940,3925,1589
20241209,111600,5809090450,3940,3925,3940,3925,103
20241209,111500,5808685655,3930,3930,3935,3930,1432
20241209,111400,5803053220,3930,3935,3935,3925,6320
20241209,111300,5778217575,3935,3945,3945,3930,622
20241209,111200,5775769640,3935,3945,3945,3930,3858
20241209,111100,5760572785,3945,3950,3950,3945,1092
20241209,111000,5756259755,3950,3945,3950,3945,1703
20241209,110900,5749532910,3945,3945,3950,3945,2736
20241209,110800,5738738640,3950,3950,3950,3945,679
20241209,110700,5736057135,3950,3955,3955,3950,151
20241209,110600,5735460665,3955,3950,3955,3950,303
20241209,110500,5734263195,3950,3955,3955,3950,1402
20241209,110400,5728722295,3945,3940,3950,3940,2755
20241209,110300,5717840700,3940,3945,3945,3940,581
20241209,110200,5715549205,3945,3955,3955,3940,1416
20241209,110100,5709961355,3955,3955,3955,3955,1314
20241209,110000,5704764485,3950,3955,3955,3945,386
20241209,105900,5703239770,3960,3935,3960,3935,9576
20241209,105800,5665384190,3935,3935,3940,3930,1661
20241209,105700,5658854515,3935,3945,3945,3930,4245
20241209,105600,5642109790,3950,3930,3950,3925,2494
20241209,105500,5632283480,3925,3920,3930,3920,2135
20241209,105400,5623897130,3920,3915,3925,3915,1010
20241209,105300,5619938595,3915,3930,3930,3915,5088
20241209,105200,5599992365,3935,3930,3935,3930,394
20241209,105100,5598442175,3930,3930,3930,3925,783
20241209,105000,5595367885,3930,3930,3930,3920,2517
20241209,104900,5585488155,3930,3930,3930,3930,577
20241209,104800,5583220545,3930,3920,3940,3920,1415
20241209,104700,5577651935,3920,3930,3940,3920,5807
20241209,104600,5554856270,3935,3940,3940,3935,557
20241209,104500,5552664395,3930,3945,3945,3930,2451
20241209,104400,5543014845,3945,3950,3950,3945,247
20241209,104300,5542039455,3950,3930,3950,3930,2648
20241209,104200,5531596005,3930,3940,3945,3925,7135
20241209,104100,5503561555,3935,3955,3955,3935,14902
20241209,104000,5444697365,3955,3960,3960,3955,1369
20241209,103900,5439276625,3955,3955,3955,3950,4739
20241209,103800,5420536735,3955,3955,3955,3955,282
20241209,103700,5419421425,3955,3960,3960,3950,2383
20241209,103600,5409994395,3960,3955,3960,3955,317
20241209,103500,5408739820,3960,3955,3960,3950,1741
20241209,103400,5401853735,3950,3955,3955,3950,267
20241209,103300,5400799080,3945,3950,3950,3945,1496
20241209,103200,5394890835,3955,3950,3955,3940,974
20241209,103100,5391042635,3950,3945,3950,3940,9599
20241209,103000,5353171625,3950,3950,3960,3945,2793
20241209,102900,5342128610,3950,3940,3950,3935,492
20241209,102800,5340189560,3945,3955,3955,3940,5318
20241209,102700,5319199200,3950,3950,3960,3950,4800
20241209,102600,5300214780,3950,3950,3960,3950,5207
20241209,102500,5279624715,3950,3955,3955,3935,541
20241209,102400,5277492100,3950,3945,3950,3935,3244
20241209,102300,5264695465,3940,3950,3950,3935,7989
20241209,102200,5233194115,3950,3945,3955,3945,2140
20241209,102100,5224743795,3950,3950,3960,3945,3479
20241209,102000,5210985260,3950,3940,3950,3935,3895
20241209,101900,5195631505,3945,3940,3945,3935,1770
20241209,101800,5188661580,3940,3940,3945,3935,2780
20241209,101700,5177714085,3940,3955,3955,3935,4415
20241209,101600,5160301195,3955,3950,3960,3950,1780
20241209,101500,5153267565,3955,3960,3960,3950,1285
20241209,101400,5148183725,3960,3950,3960,3945,8401
20241209,101300,5114986855,3950,3950,3950,3945,968
20241209,101200,5111163755,3945,3945,3955,3945,657
20241209,101100,5108570105,3950,3950,3950,3945,654
20241209,101000,5105987655,3955,3960,3960,3945,8745
20241209,100900,5071418505,3950,3960,3960,3945,633
20241209,100800,5068915105,3960,3955,3960,3950,1739
20241209,100700,5062036855,3955,3950,3955,3950,4391
20241209,100600,5044682205,3950,3935,3950,3925,3903
20241209,100500,5029308065,3935,3940,3950,3925,2276
20241209,100400,5020354260,3940,3960,3960,3940,8507
20241209,100300,4986771285,3955,3960,3960,3940,6722
20241209,100200,4960221300,3960,3950,3960,3945,1427
20241209,100100,4954578380,3950,3955,3960,3945,6603
20241209,100000,4928499605,3955,3960,3965,3950,1959
20241209,095900,4920744230,3960,3960,3965,3950,5160
20241209,095800,4900311015,3960,3940,3960,3940,9488
20241209,095700,4862879400,3940,3945,3945,3905,7525
20241209,095600,4833315740,3950,3955,3960,3945,2880
20241209,095500,4821940115,3955,3925,3960,3915,13311
20241209,095400,4769561170,3925,3915,3925,3905,6334
20241209,095300,4744749250,3915,3905,3920,3900,6555
20241209,095200,4719146505,3910,3910,3920,3910,5037
20241209,095100,4699436520,3910,3925,3925,3910,2883
20241209,095000,4688141875,3920,3925,3930,3920,5772
20241209,094900,4665501115,3920,3930,3935,3920,6540
20241209,094800,4639812625,3925,3920,3930,3905,8455
20241209,094700,4606626390,3925,3900,3935,3900,18832
20241209,094600,4532782870,3895,3875,3895,3870,19171
20241209,094500,4458325820,3875,3875,3875,3870,3511
20241209,094400,4444727305,3875,3875,3885,3870,3464
20241209,094300,4431310555,3875,3875,3880,3865,28118
20241209,094200,4322293550,3875,3890,3890,3870,36792
20241209,094100,4179618510,3890,3905,3905,3880,20672
20241209,094000,4099167670,3905,3910,3910,3880,12187
20241209,093900,4051745170,3915,3880,3915,3870,15729
20241209,093800,3990645560,3880,3865,3895,3865,16362
20241209,093700,3927245875,3865,3900,3900,3860,47173
20241209,093600,3744465990,3900,3910,3915,3895,14243
20241209,093500,3688871540,3915,3935,3935,3910,4034
20241209,093400,3673079645,3915,3940,3955,3910,10227
20241209,093300,3632805280,3940,3965,3965,3930,9459
20241209,093200,3595474435,3965,3940,3965,3940,6281
20241209,093100,3570660980,3950,3950,3950,3930,5056
20241209,093000,3550753775,3950,3930,3950,3925,14557
20241209,092900,3493430425,3935,3920,3940,3910,10360
20241209,092800,3452728290,3930,3915,3940,3890,20803
20241209,092700,3371255020,3920,3910,3925,3900,35889
20241209,092600,3230960895,3910,3910,3930,3880,58561
20241209,092500,3001787205,3915,3935,3935,3890,70961
20241209,092400,2724197570,3930,3960,3960,3930,15121
20241209,092300,2664609010,3965,3960,3975,3945,38000
20241209,092200,2514067990,3960,3950,3970,3935,32974
20241209,092100,2383799740,3950,3970,3970,3950,10846
20241209,092000,2340846120,3965,3950,3975,3950,19016
20241209,091900,2265421865,3945,3970,3970,3945,24197
20241209,091800,2169735245,3955,3980,3980,3955,23031
20241209,091700,2078402570,3980,3975,3990,3975,11837
20241209,091600,2031324570,3980,3990,3995,3970,14530
20241209,091500,1973493290,3995,4000,4000,3990,10911
20241209,091400,1929900475,4005,4040,4040,4000,25092
20241209,091300,1829088260,4040,4040,4065,4030,13198
20241209,091200,1775614295,4035,4010,4045,4000,12145
20241209,091100,1726873765,4010,4000,4040,3985,19882
20241209,091000,1647140430,3990,4010,4060,3985,15173
20241209,090900,1586388505,4020,4040,4045,4000,11668
20241209,090800,1539421300,4040,4020,4060,4020,19234
20241209,090700,1461725975,4020,3990,4020,3965,29078
20241209,090600,1345713715,3980,3995,4000,3960,47807
20241209,090500,1155508205,4000,4015,4030,3995,17405
20241209,090400,1085683780,4010,4010,4020,3990,42978
20241209,090300,913857030,4010,4020,4020,4000,30695
20241209,090200,790821765,4020,4075,4075,4020,14913
20241209,090100,730509945,4035,4055,4090,3985,83857
20241209,090000,393100065,4055,3980,4065,3965,97119
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192300 9827281170 3815 3815 3815 3815 56708
3 20241209 192200 9827281170 3815 3815 3815 3815 0
4 20241209 192100 9827281170 3815 3815 3815 3815 0
5 20241209 192000 9827281170 3815 3815 3815 3815 0
6 20241209 191900 9827281170 3815 3815 3815 3815 0
7 20241209 191800 9827281170 3815 3815 3815 3815 0
8 20241209 191700 9827281170 3815 3815 3815 3815 0
9 20241209 191600 9827281170 3815 3815 3815 3815 0
10 20241209 191500 9827281170 3815 3815 3815 3815 0
11 20241209 191400 9827281170 3815 3815 3815 3815 0
12 20241209 191300 9827281170 3815 3815 3815 3815 0
13 20241209 191200 9827281170 3815 3815 3815 3815 0
14 20241209 191100 9827281170 3815 3815 3815 3815 0
15 20241209 191000 9827281170 3815 3815 3815 3815 0
16 20241209 190900 9827281170 3815 3815 3815 3815 0
17 20241209 190800 9827281170 3815 3815 3815 3815 0
18 20241209 190700 9827281170 3815 3815 3815 3815 0
19 20241209 190600 9827281170 3815 3815 3815 3815 0
20 20241209 190500 9827281170 3815 3815 3815 3815 0
21 20241209 190400 9827281170 3815 3815 3815 3815 0
22 20241209 190300 9827281170 3815 3815 3815 3815 0
23 20241209 190200 9827281170 3815 3815 3815 3815 0
24 20241209 190100 9827281170 3815 3815 3815 3815 0
25 20241209 190000 9827281170 3815 3815 3815 3815 0
26 20241209 185900 9827281170 3815 3815 3815 3815 0
27 20241209 185800 9827281170 3815 3815 3815 3815 0
28 20241209 185700 9827281170 3815 3815 3815 3815 0
29 20241209 185600 9827281170 3815 3815 3815 3815 0
30 20241209 185500 9827281170 3815 3815 3815 3815 0
31 20241209 185400 9827281170 3815 3815 3815 3815 0
32 20241209 185300 9827281170 3815 3815 3815 3815 56708
33 20241209 185200 9827281170 3815 3815 3815 3815 0
34 20241209 185100 9827281170 3815 3815 3815 3815 0
35 20241209 185000 9827281170 3815 3815 3815 3815 0
36 20241209 184900 9827281170 3815 3815 3815 3815 0
37 20241209 184800 9827281170 3815 3815 3815 3815 0
38 20241209 184700 9827281170 3815 3815 3815 3815 0
39 20241209 184600 9827281170 3815 3815 3815 3815 0
40 20241209 184500 9827281170 3815 3815 3815 3815 0
41 20241209 184400 9827281170 3815 3815 3815 3815 0
42 20241209 184300 9827281170 3815 3815 3815 3815 0
43 20241209 184200 9827281170 3815 3815 3815 3815 0
44 20241209 184100 9827281170 3815 3815 3815 3815 0
45 20241209 184000 9827281170 3815 3815 3815 3815 0
46 20241209 183900 9827281170 3815 3815 3815 3815 0
47 20241209 183800 9827281170 3815 3815 3815 3815 0
48 20241209 183700 9827281170 3815 3815 3815 3815 0
49 20241209 183600 9827281170 3815 3815 3815 3815 0
50 20241209 183500 9827281170 3815 3815 3815 3815 0
51 20241209 183400 9827281170 3815 3815 3815 3815 0
52 20241209 183300 9827281170 3815 3815 3815 3815 0
53 20241209 183200 9827281170 3815 3815 3815 3815 0
54 20241209 183100 9827281170 3815 3815 3815 3815 0
55 20241209 183000 9827281170 3815 3815 3815 3815 0
56 20241209 182900 9827281170 3815 3815 3815 3815 0
57 20241209 182800 9827281170 3815 3815 3815 3815 0
58 20241209 182700 9827281170 3815 3815 3815 3815 0
59 20241209 182600 9827281170 3815 3815 3815 3815 0
60 20241209 182500 9827281170 3815 3815 3815 3815 0
61 20241209 182400 9827281170 3815 3815 3815 3815 0
62 20241209 182300 9827281170 3815 3815 3815 3815 56708
63 20241209 182200 9827281170 3815 3815 3815 3815 0
64 20241209 182100 9827281170 3815 3815 3815 3815 0
65 20241209 182000 9827281170 3815 3815 3815 3815 0
66 20241209 181900 9827281170 3815 3815 3815 3815 0
67 20241209 181800 9827281170 3815 3815 3815 3815 0
68 20241209 181700 9827281170 3815 3815 3815 3815 0
69 20241209 181600 9827281170 3815 3815 3815 3815 0
70 20241209 181500 9827281170 3815 3815 3815 3815 0
71 20241209 181400 9827281170 3815 3815 3815 3815 0
72 20241209 181300 9827281170 3815 3815 3815 3815 0
73 20241209 181200 9827281170 3815 3815 3815 3815 0
74 20241209 181100 9827281170 3815 3815 3815 3815 0
75 20241209 181000 9827281170 3815 3815 3815 3815 0
76 20241209 180900 9827281170 3815 3815 3815 3815 0
77 20241209 180800 9827281170 3815 3815 3815 3815 0
78 20241209 180700 9827281170 3815 3815 3815 3815 0
79 20241209 180600 9827281170 3815 3815 3815 3815 0
80 20241209 180500 9827281170 3815 3815 3815 3815 0
81 20241209 180400 9827281170 3815 3815 3815 3815 0
82 20241209 180300 9827281170 3815 3815 3815 3815 0
83 20241209 180200 9827281170 3815 3815 3815 3815 0
84 20241209 180100 9827281170 3815 3815 3815 3815 0
85 20241209 180000 9827281170 3815 3815 3815 3815 0
86 20241209 175900 9827281170 3815 3815 3815 3815 0
87 20241209 175800 9827281170 3815 3815 3815 3815 0
88 20241209 175700 9827281170 3815 3815 3815 3815 0
89 20241209 175600 9827281170 3815 3815 3815 3815 0
90 20241209 175500 9827281170 3815 3815 3815 3815 0
91 20241209 175400 9827281170 3815 3815 3815 3815 0
92 20241209 175300 9827281170 3815 3815 3815 3815 56708
93 20241209 175200 9827281170 3815 3815 3815 3815 0
94 20241209 175100 9827281170 3815 3815 3815 3815 0
95 20241209 175000 9827281170 3815 3815 3815 3815 0
96 20241209 174900 9827281170 3815 3815 3815 3815 0
97 20241209 174800 9827281170 3815 3815 3815 3815 0
98 20241209 174700 9827281170 3815 3815 3815 3815 0
99 20241209 174600 9827281170 3815 3815 3815 3815 0
100 20241209 174500 9827281170 3815 3815 3815 3815 0
101 20241209 174400 9827281170 3815 3815 3815 3815 0
102 20241209 174300 9827281170 3815 3815 3815 3815 0
103 20241209 174200 9827281170 3815 3815 3815 3815 0
104 20241209 174100 9827281170 3815 3815 3815 3815 0
105 20241209 174000 9827281170 3815 3815 3815 3815 0
106 20241209 173900 9827281170 3815 3815 3815 3815 0
107 20241209 173800 9827281170 3815 3815 3815 3815 0
108 20241209 173700 9827281170 3815 3815 3815 3815 0
109 20241209 173600 9827281170 3815 3815 3815 3815 0
110 20241209 173500 9827281170 3815 3815 3815 3815 0
111 20241209 173400 9827281170 3815 3815 3815 3815 0
112 20241209 173300 9827281170 3815 3815 3815 3815 0
113 20241209 173200 9827281170 3815 3815 3815 3815 0
114 20241209 173100 9827281170 3815 3815 3815 3815 0
115 20241209 173000 9827281170 3815 3815 3815 3815 0
116 20241209 172900 9827281170 3815 3815 3815 3815 0
117 20241209 172800 9827281170 3815 3815 3815 3815 0
118 20241209 172700 9827281170 3815 3815 3815 3815 0
119 20241209 172600 9827281170 3815 3815 3815 3815 0
120 20241209 172500 9827281170 3815 3815 3815 3815 0
121 20241209 172400 9827281170 3815 3815 3815 3815 0
122 20241209 172300 9827281170 3815 3815 3815 3815 56708
123 20241209 172200 9827281170 3815 3815 3815 3815 0
124 20241209 172100 9827281170 3815 3815 3815 3815 0
125 20241209 172000 9827281170 3815 3815 3815 3815 0
126 20241209 171900 9827281170 3815 3815 3815 3815 0
127 20241209 171800 9827281170 3815 3815 3815 3815 0
128 20241209 171700 9827281170 3815 3815 3815 3815 0
129 20241209 171600 9827281170 3815 3815 3815 3815 0
130 20241209 171500 9827281170 3815 3815 3815 3815 0
131 20241209 171400 9827281170 3815 3815 3815 3815 0
132 20241209 171300 9827281170 3815 3815 3815 3815 0
133 20241209 171200 9827281170 3815 3815 3815 3815 0
134 20241209 171100 9827281170 3815 3815 3815 3815 0
135 20241209 171000 9827281170 3815 3815 3815 3815 0
136 20241209 170900 9827281170 3815 3815 3815 3815 0
137 20241209 170800 9827281170 3815 3815 3815 3815 0
138 20241209 170700 9827281170 3815 3815 3815 3815 0
139 20241209 170600 9827281170 3815 3815 3815 3815 0
140 20241209 170500 9827281170 3815 3815 3815 3815 0
141 20241209 170400 9827281170 3815 3815 3815 3815 0
142 20241209 170300 9827281170 3815 3815 3815 3815 0
143 20241209 170200 9827281170 3815 3815 3815 3815 0
144 20241209 170100 9827281170 3815 3815 3815 3815 0
145 20241209 170000 9827281170 3815 3815 3815 3815 0
146 20241209 165900 9827281170 3815 3815 3815 3815 0
147 20241209 165800 9827281170 3815 3815 3815 3815 0
148 20241209 165700 9827281170 3815 3815 3815 3815 0
149 20241209 165600 9827281170 3815 3815 3815 3815 0
150 20241209 165500 9827281170 3815 3815 3815 3815 0
151 20241209 165400 9827281170 3815 3815 3815 3815 0
152 20241209 165300 9827281170 3815 3815 3815 3815 56708
153 20241209 165200 9827281170 3815 3815 3815 3815 0
154 20241209 165100 9827281170 3815 3815 3815 3815 0
155 20241209 165000 9827281170 3815 3815 3815 3815 0
156 20241209 164900 9827281170 3815 3815 3815 3815 0
157 20241209 164800 9827281170 3815 3815 3815 3815 0
158 20241209 164700 9827281170 3815 3815 3815 3815 0
159 20241209 164600 9827281170 3815 3815 3815 3815 0
160 20241209 164500 9827281170 3815 3815 3815 3815 0
161 20241209 164400 9827281170 3815 3815 3815 3815 0
162 20241209 164300 9827281170 3815 3815 3815 3815 0
163 20241209 164200 9827281170 3815 3815 3815 3815 0
164 20241209 164100 9827281170 3815 3815 3815 3815 0
165 20241209 164000 9827281170 3815 3815 3815 3815 0
166 20241209 163900 9827281170 3815 3815 3815 3815 0
167 20241209 163800 9827281170 3815 3815 3815 3815 0
168 20241209 163700 9827281170 3815 3815 3815 3815 0
169 20241209 163600 9827281170 3815 3815 3815 3815 0
170 20241209 163500 9827281170 3815 3815 3815 3815 0
171 20241209 163400 9827281170 3815 3815 3815 3815 0
172 20241209 163300 9827281170 3815 3815 3815 3815 0
173 20241209 163200 9827281170 3815 3815 3815 3815 0
174 20241209 163100 9827281170 3815 3815 3815 3815 0
175 20241209 163000 9827281170 3815 3815 3815 3815 0
176 20241209 162900 9827281170 3815 3815 3815 3815 0
177 20241209 162800 9827281170 3815 3815 3815 3815 0
178 20241209 162700 9827281170 3815 3815 3815 3815 0
179 20241209 162600 9827281170 3815 3815 3815 3815 0
180 20241209 162500 9827281170 3815 3815 3815 3815 0
181 20241209 162400 9827281170 3815 3815 3815 3815 0
182 20241209 162300 9827281170 3815 3815 3815 3815 56708
183 20241209 162200 9827281170 3815 3815 3815 3815 0
184 20241209 162100 9827281170 3815 3815 3815 3815 0
185 20241209 162000 9827281170 3815 3815 3815 3815 0
186 20241209 161900 9827281170 3815 3815 3815 3815 0
187 20241209 161800 9827281170 3815 3815 3815 3815 0
188 20241209 161700 9827281170 3815 3815 3815 3815 0
189 20241209 161600 9827281170 3815 3815 3815 3815 0
190 20241209 161500 9827281170 3815 3815 3815 3815 0
191 20241209 161400 9827281170 3815 3815 3815 3815 0
192 20241209 161300 9827281170 3815 3815 3815 3815 0
193 20241209 161200 9827281170 3815 3815 3815 3815 0
194 20241209 161100 9827281170 3815 3815 3815 3815 0
195 20241209 161000 9827281170 3815 3815 3815 3815 0
196 20241209 160900 9827281170 3815 3815 3815 3815 0
197 20241209 160800 9827281170 3815 3815 3815 3815 0
198 20241209 160700 9827281170 3815 3815 3815 3815 0
199 20241209 160600 9827281170 3815 3815 3815 3815 0
200 20241209 160500 9827281170 3815 3815 3815 3815 0
201 20241209 160400 9827281170 3815 3815 3815 3815 0
202 20241209 160300 9827281170 3815 3815 3815 3815 0
203 20241209 160200 9827281170 3815 3815 3815 3815 0
204 20241209 160100 9827281170 3815 3815 3815 3815 0
205 20241209 160000 9827281170 3815 3815 3815 3815 0
206 20241209 155900 9827281170 3815 3815 3815 3815 0
207 20241209 155800 9827281170 3815 3815 3815 3815 0
208 20241209 155700 9827281170 3815 3815 3815 3815 0
209 20241209 155600 9827281170 3815 3815 3815 3815 0
210 20241209 155500 9827281170 3815 3815 3815 3815 0
211 20241209 155400 9827281170 3815 3815 3815 3815 0
212 20241209 155300 9827281170 3815 3815 3815 3815 56708
213 20241209 155200 9827281170 3815 3815 3815 3815 0
214 20241209 155100 9827281170 3815 3815 3815 3815 0
215 20241209 155000 9827281170 3815 3815 3815 3815 0
216 20241209 154900 9827281170 3815 3815 3815 3815 0
217 20241209 154800 9827281170 3815 3815 3815 3815 0
218 20241209 154700 9827281170 3815 3815 3815 3815 0
219 20241209 154600 9827281170 3815 3815 3815 3815 0
220 20241209 154500 9827281170 3815 3815 3815 3815 0
221 20241209 154400 9827281170 3815 3815 3815 3815 0
222 20241209 154300 9827281170 3815 3815 3815 3815 0
223 20241209 154200 9827281170 3815 3815 3815 3815 0
224 20241209 154100 9827281170 3815 3815 3815 3815 0
225 20241209 154000 9827281170 3815 3815 3815 3815 0
226 20241209 153900 9827281170 3815 3815 3815 3815 0
227 20241209 153800 9827281170 3815 3815 3815 3815 0
228 20241209 153700 9827281170 3815 3815 3815 3815 0
229 20241209 153600 9827281170 3815 3815 3815 3815 0
230 20241209 153500 9827281170 3815 3815 3815 3815 0
231 20241209 153400 9827281170 3815 3815 3815 3815 0
232 20241209 153300 9827281170 3815 3815 3815 3815 0
233 20241209 153200 9827281170 3815 3815 3815 3815 0
234 20241209 153100 9827281170 3815 3815 3815 3815 0
235 20241209 153000 9827281170 3815 3815 3815 3815 56708
236 20241209 152900 9610940150 3840 3840 3840 3840 0
237 20241209 152800 9610940150 3840 3840 3840 3840 0
238 20241209 152700 9610940150 3840 3840 3840 3840 0
239 20241209 152600 9610940150 3840 3840 3840 3840 0
240 20241209 152500 9610940150 3840 3840 3840 3840 0
241 20241209 152400 9610940150 3840 3840 3840 3840 0
242 20241209 152300 9610940150 3840 3840 3840 3840 0
243 20241209 152200 9610940150 3840 3840 3840 3840 0
244 20241209 152100 9610940150 3840 3840 3840 3840 0
245 20241209 152000 9610940150 3840 3840 3840 3840 0
246 20241209 151900 9610940150 3840 3835 3840 3825 22429
247 20241209 151800 9525006900 3840 3840 3840 3830 5026
248 20241209 151700 9505719975 3840 3835 3845 3830 11223
249 20241209 151600 9462674490 3835 3845 3845 3835 6561
250 20241209 151500 9437488390 3845 3845 3850 3840 4366
251 20241209 151400 9420704105 3845 3845 3850 3845 1989
252 20241209 151300 9413053840 3845 3835 3845 3835 27072
253 20241209 151200 9309107285 3840 3835 3840 3835 1037
254 20241209 151100 9305130260 3840 3830 3840 3825 18839
255 20241209 151000 9232982685 3830 3835 3835 3830 15047
256 20241209 150900 9175326865 3830 3840 3840 3830 1912
257 20241209 150800 9167989210 3840 3835 3845 3835 10610
258 20241209 150700 9127220250 3835 3830 3840 3830 3728
259 20241209 150600 9112930020 3830 3845 3845 3830 12881
260 20241209 150500 9063549270 3845 3850 3855 3845 2059
261 20241209 150400 9055623315 3850 3835 3850 3835 10037
262 20241209 150300 9017067500 3845 3850 3855 3835 8853
263 20241209 150200 8983048170 3855 3855 3860 3855 845
264 20241209 150100 8979790680 3860 3850 3860 3845 7172
265 20241209 150000 8952133910 3845 3845 3850 3840 4110
266 20241209 145900 8936323375 3840 3860 3860 3840 19100
267 20241209 145800 8862789275 3860 3845 3865 3840 8369
268 20241209 145700 8830544710 3845 3845 3855 3845 8311
269 20241209 145600 8798563775 3855 3855 3860 3850 4155
270 20241209 145500 8782533735 3855 3855 3860 3845 5495
271 20241209 145400 8761351480 3855 3855 3860 3830 8920
272 20241209 145300 8727028815 3840 3845 3850 3840 4014
273 20241209 145200 8711581370 3850 3855 3855 3825 14958
274 20241209 145100 8654186965 3845 3855 3855 3830 18653
275 20241209 145000 8582469365 3855 3850 3860 3835 9918
276 20241209 144900 8544344500 3850 3850 3855 3840 5080
277 20241209 144800 8524781005 3850 3845 3855 3835 6214
278 20241209 144700 8500874580 3860 3840 3860 3835 11921
279 20241209 144600 8455019095 3840 3855 3855 3835 23278
280 20241209 144500 8365510495 3860 3865 3870 3855 3772
281 20241209 144400 8350958810 3865 3860 3865 3855 7058
282 20241209 144300 8323729670 3870 3865 3875 3860 5004
283 20241209 144200 8304413335 3875 3865 3875 3860 5139
284 20241209 144100 8284547525 3865 3865 3870 3865 3141
285 20241209 144000 8272407325 3865 3865 3870 3865 1669
286 20241209 143900 8265950140 3860 3870 3875 3860 9005
287 20241209 143800 8231149395 3870 3865 3875 3865 1162
288 20241209 143700 8226653585 3860 3875 3875 3860 2975
289 20241209 143600 8215164160 3860 3875 3875 3860 2186
290 20241209 143500 8206706300 3870 3875 3875 3870 239
291 20241209 143400 8205780275 3875 3860 3875 3855 4587
292 20241209 143300 8188041430 3860 3885 3890 3855 25752
293 20241209 143200 8088487710 3885 3890 3890 3880 1924
294 20241209 143100 8081013995 3885 3885 3885 3885 603
295 20241209 143000 8078671340 3885 3890 3890 3880 14720
296 20241209 142900 8021553870 3885 3890 3890 3885 1241
297 20241209 142800 8016729250 3895 3890 3895 3890 138
298 20241209 142700 8016192355 3890 3890 3890 3890 142
299 20241209 142600 8015639975 3900 3890 3900 3885 1459
300 20241209 142500 8009970595 3900 3900 3900 3885 12
301 20241209 142400 8009923945 3885 3890 3900 3885 5306
302 20241209 142300 7989302585 3885 3895 3895 3885 13782
303 20241209 142200 7935707030 3895 3900 3900 3895 778
304 20241209 142100 7932676590 3900 3905 3905 3895 5376
305 20241209 142000 7911706870 3905 3905 3905 3905 260
306 20241209 141900 7910691570 3900 3910 3910 3900 143
307 20241209 141800 7910132770 3910 3905 3910 3900 723
308 20241209 141700 7907306800 3905 3905 3905 3905 987
309 20241209 141600 7903452565 3905 3905 3910 3905 762
310 20241209 141500 7900476950 3905 3900 3910 3900 5011
311 20241209 141400 7880892100 3905 3905 3905 3900 1184
312 20241209 141300 7876268635 3900 3900 3900 3900 692
313 20241209 141200 7873569835 3900 3900 3900 3895 1524
314 20241209 141100 7867631220 3895 3895 3905 3895 2044
315 20241209 141000 7859669820 3895 3900 3905 3895 4805
316 20241209 140900 7840950340 3895 3900 3900 3895 1571
317 20241209 140800 7834823885 3900 3895 3900 3895 4256
318 20241209 140700 7818241610 3895 3900 3905 3895 5957
319 20241209 140600 7795020215 3905 3900 3905 3900 1261
320 20241209 140500 7790096240 3910 3910 3910 3910 2264
321 20241209 140400 7781244000 3900 3900 3900 3900 477
322 20241209 140300 7779383700 3900 3905 3910 3900 365
323 20241209 140200 7777960175 3905 3900 3905 3900 747
324 20241209 140100 7775044880 3900 3900 3905 3900 3256
325 20241209 140000 7762341215 3900 3910 3910 3900 909
326 20241209 135900 7758792545 3910 3905 3910 3905 451
327 20241209 135800 7757031290 3910 3910 3910 3910 27
328 20241209 135700 7756925720 3910 3915 3920 3910 564
329 20241209 135600 7754720305 3915 3920 3930 3915 3968
330 20241209 135500 7739154225 3925 3930 3930 3920 1328
331 20241209 135400 7733941625 3930 3920 3930 3910 8858
332 20241209 135300 7699178935 3920 3900 3920 3900 9501
333 20241209 135200 7661989385 3900 3905 3905 3900 2925
334 20241209 135100 7650577355 3905 3905 3915 3900 521
335 20241209 135000 7648542355 3905 3915 3915 3905 6761
336 20241209 134900 7622130725 3920 3915 3920 3915 5105
337 20241209 134800 7602144325 3905 3905 3910 3900 4667
338 20241209 134700 7583901115 3900 3905 3905 3900 553
339 20241209 134600 7581743665 3900 3910 3910 3900 2115
340 20241209 134500 7573476845 3900 3910 3910 3900 5769
341 20241209 134400 7550936280 3905 3905 3910 3905 431
342 20241209 134300 7549252655 3910 3900 3910 3900 2365
343 20241209 134200 7540017065 3905 3905 3905 3900 3454
344 20241209 134100 7526530415 3905 3910 3910 3905 1599
345 20241209 134000 7520285900 3910 3910 3910 3910 90
346 20241209 133900 7519934000 3910 3915 3915 3910 934
347 20241209 133800 7516280310 3915 3905 3915 3905 17305
348 20241209 133700 7448621190 3905 3900 3905 3900 175
349 20241209 133600 7447937965 3900 3895 3900 3895 1121
350 20241209 133500 7443567670 3900 3900 3900 3900 1516
351 20241209 133400 7437655270 3900 3895 3900 3895 4300
352 20241209 133300 7420902355 3895 3900 3900 3895 2118
353 20241209 133200 7412646440 3900 3900 3900 3900 1436
354 20241209 133100 7407046040 3900 3905 3905 3900 1903
355 20241209 133000 7399624330 3900 3900 3905 3900 1418
356 20241209 132900 7394094125 3900 3900 3900 3895 873
357 20241209 132800 7390693225 3900 3900 3905 3900 4295
358 20241209 132700 7373942470 3900 3895 3900 3895 526
359 20241209 132600 7371893695 3900 3905 3905 3900 4641
360 20241209 132500 7353780070 3910 3910 3910 3905 326
361 20241209 132400 7352506685 3910 3915 3915 3905 1050
362 20241209 132300 7348402585 3915 3910 3915 3910 4304
363 20241209 132200 7331555565 3910 3910 3915 3900 10015
364 20241209 132100 7292400715 3910 3900 3910 3895 4392
365 20241209 132000 7275237015 3900 3900 3900 3900 1171
366 20241209 131900 7270670115 3900 3900 3900 3895 893
367 20241209 131800 7267191820 3900 3905 3910 3895 3537
368 20241209 131700 7253401405 3900 3900 3900 3900 20
369 20241209 131600 7253323405 3900 3900 3900 3900 1242
370 20241209 131500 7248479605 3900 3895 3900 3895 2392
371 20241209 131400 7239155120 3900 3905 3905 3900 2064
372 20241209 131300 7231100205 3905 3900 3905 3900 243
373 20241209 131200 7230152495 3900 3905 3905 3900 3554
374 20241209 131100 7216287530 3905 3905 3910 3905 12653
375 20241209 131000 7166826470 3910 3910 3910 3910 1217
376 20241209 130900 7162068000 3910 3910 3910 3910 4865
377 20241209 130800 7143045850 3915 3915 3915 3910 629
378 20241209 130700 7140585785 3915 3915 3915 3910 2015
379 20241209 130600 7132697085 3910 3905 3915 3905 8045
380 20241209 130500 7101242215 3905 3905 3905 3900 3867
381 20241209 130400 7086145055 3905 3900 3910 3900 6316
382 20241209 130300 7061500420 3900 3895 3905 3895 153
383 20241209 130200 7060904430 3905 3895 3905 3890 11136
384 20241209 130100 7017517935 3900 3895 3905 3895 2840
385 20241209 130000 7006441980 3900 3900 3900 3895 6775
386 20241209 125900 6980023910 3905 3905 3905 3905 772
387 20241209 125800 6977009250 3905 3905 3910 3900 1310
388 20241209 125700 6971894885 3905 3905 3905 3905 2980
389 20241209 125600 6960257985 3905 3900 3910 3900 857
390 20241209 125500 6956915505 3905 3895 3905 3895 2518
391 20241209 125400 6947094475 3900 3900 3905 3895 3655
392 20241209 125300 6932841495 3895 3905 3905 3895 13622
393 20241209 125200 6879715700 3900 3905 3905 3900 596
394 20241209 125100 6877388365 3905 3910 3910 3905 418
395 20241209 125000 6875755370 3910 3915 3915 3910 882
396 20241209 124900 6872306735 3900 3905 3905 3900 596
397 20241209 124800 6869981725 3905 3920 3920 3900 1397
398 20241209 124700 6864526520 3910 3910 3910 3905 1899
399 20241209 124600 6857106160 3920 3920 3920 3920 25
400 20241209 124500 6857008160 3905 3910 3915 3905 9098
401 20241209 124400 6821464550 3910 3920 3920 3910 2994
402 20241209 124300 6809745660 3920 3920 3930 3915 788
403 20241209 124200 6806656730 3915 3915 3915 3915 174
404 20241209 124100 6805975520 3925 3920 3925 3915 2859
405 20241209 124000 6794763040 3915 3920 3920 3910 910
406 20241209 123900 6791198110 3920 3910 3920 3910 425
407 20241209 123800 6789533050 3910 3915 3915 3900 5170
408 20241209 123700 6769305255 3900 3905 3905 3900 4641
409 20241209 123600 6751195380 3905 3920 3920 3905 2363
410 20241209 123500 6741967615 3905 3915 3920 3905 11407
411 20241209 123400 6697405225 3910 3915 3920 3910 3501
412 20241209 123300 6683698720 3915 3915 3925 3915 3149
413 20241209 123200 6671368470 3920 3915 3920 3915 1031
414 20241209 123100 6667331945 3915 3915 3915 3910 303
415 20241209 123000 6666145960 3915 3920 3920 3905 10917
416 20241209 122900 6623451045 3920 3930 3930 3920 997
417 20241209 122800 6619537855 3930 3925 3930 3925 95
418 20241209 122700 6619164930 3925 3920 3925 3920 1212
419 20241209 122600 6614410985 3920 3920 3920 3915 2579
420 20241209 122500 6604304085 3920 3920 3920 3920 1272
421 20241209 122400 6599317845 3915 3920 3925 3915 188
422 20241209 122300 6598581290 3915 3910 3930 3910 706
423 20241209 122200 6595817175 3910 3940 3940 3910 21279
424 20241209 122100 6512290590 3940 3945 3945 3940 4793
425 20241209 122000 6493389875 3945 3950 3950 3945 756
426 20241209 121900 6490404955 3950 3950 3950 3950 54
427 20241209 121800 6490191655 3945 3945 3950 3945 223
428 20241209 121700 6489311745 3950 3950 3950 3945 294
429 20241209 121600 6488150500 3950 3950 3955 3950 3450
430 20241209 121500 6474516400 3950 3950 3950 3945 6191
431 20241209 121400 6450075305 3950 3950 3950 3950 729
432 20241209 121300 6447195755 3950 3945 3950 3945 6414
433 20241209 121200 6421877425 3940 3935 3940 3935 1197
434 20241209 121100 6417161295 3935 3940 3940 3935 2591
435 20241209 121000 6406953940 3940 3945 3945 3940 141
436 20241209 120900 6406398395 3945 3940 3945 3935 1417
437 20241209 120800 6400815795 3940 3935 3940 3935 3101
438 20241209 120700 6388597970 3935 3930 3935 3925 619
439 20241209 120600 6386167010 3930 3935 3940 3930 3324
440 20241209 120500 6373075630 3935 3920 3935 3920 3669
441 20241209 120400 6358640655 3925 3915 3925 3915 117
442 20241209 120300 6358181980 3915 3920 3920 3910 1552
443 20241209 120200 6352103865 3910 3910 3925 3910 5512
444 20241209 120100 6330534990 3910 3930 3930 3910 3376
445 20241209 120000 6317333800 3915 3930 3935 3915 10148
446 20241209 115900 6277603150 3915 3930 3940 3915 16291
447 20241209 115800 6213717910 3930 3935 3940 3930 2354
448 20241209 115700 6204458730 3935 3935 3935 3935 109
449 20241209 115600 6204029815 3940 3935 3940 3935 68
450 20241209 115500 6203761995 3940 3935 3940 3935 22404
451 20241209 115400 6115492300 3935 3940 3940 3935 478
452 20241209 115300 6113609615 3940 3940 3940 3940 436
453 20241209 115200 6111891775 3940 3940 3945 3940 997
454 20241209 115100 6107963585 3940 3950 3950 3940 455
455 20241209 115000 6106169410 3950 3945 3950 3945 274
456 20241209 114900 6105088460 3945 3945 3945 3945 1321
457 20241209 114800 6099877115 3945 3945 3945 3940 158
458 20241209 114700 6099254145 3940 3940 3945 3940 379
459 20241209 114600 6097760330 3940 3945 3945 3940 218
460 20241209 114500 6096900410 3945 3945 3950 3940 3150
461 20241209 114400 6084473550 3940 3930 3940 3925 1142
462 20241209 114300 6079983545 3925 3925 3925 3925 682
463 20241209 114200 6077306695 3925 3935 3935 3925 2358
464 20241209 114100 6068051095 3935 3935 3935 3930 3988
465 20241209 114000 6052373315 3940 3935 3940 3935 18
466 20241209 113900 6052302435 3935 3940 3940 3935 1997
467 20241209 113800 6044444055 3940 3935 3940 3935 1079
468 20241209 113700 6040198055 3935 3935 3935 3935 5
469 20241209 113600 6040178380 3935 3945 3950 3935 381
470 20241209 113500 6038678740 3945 3945 3945 3940 2947
471 20241209 113400 6027062140 3945 3950 3950 3940 2565
472 20241209 113300 6016931380 3950 3940 3950 3940 897
473 20241209 113200 6013394950 3950 3950 3950 3950 110
474 20241209 113100 6012960450 3950 3940 3950 3940 270
475 20241209 113000 6011895470 3950 3950 3950 3930 5183
476 20241209 112900 5991477340 3940 3950 3950 3940 308
477 20241209 112800 5990263300 3950 3940 3955 3935 3271
478 20241209 112700 5977363535 3940 3930 3940 3930 4275
479 20241209 112600 5960528510 3935 3940 3940 3935 31
480 20241209 112500 5960406475 3935 3925 3945 3925 10634
481 20241209 112400 5918655870 3925 3930 3930 3925 3553
482 20241209 112300 5904692765 3930 3940 3940 3930 625
483 20241209 112200 5902232885 3935 3940 3945 3930 288
484 20241209 112100 5901098705 3940 3955 3955 3940 1130
485 20241209 112000 5896644485 3955 3955 3955 3945 7019
486 20241209 111900 5868908035 3950 3955 3955 3945 480
487 20241209 111800 5867010515 3950 3925 3950 3925 13105
488 20241209 111700 5815332010 3925 3940 3940 3925 1589
489 20241209 111600 5809090450 3940 3925 3940 3925 103
490 20241209 111500 5808685655 3930 3930 3935 3930 1432
491 20241209 111400 5803053220 3930 3935 3935 3925 6320
492 20241209 111300 5778217575 3935 3945 3945 3930 622
493 20241209 111200 5775769640 3935 3945 3945 3930 3858
494 20241209 111100 5760572785 3945 3950 3950 3945 1092
495 20241209 111000 5756259755 3950 3945 3950 3945 1703
496 20241209 110900 5749532910 3945 3945 3950 3945 2736
497 20241209 110800 5738738640 3950 3950 3950 3945 679
498 20241209 110700 5736057135 3950 3955 3955 3950 151
499 20241209 110600 5735460665 3955 3950 3955 3950 303
500 20241209 110500 5734263195 3950 3955 3955 3950 1402
501 20241209 110400 5728722295 3945 3940 3950 3940 2755
502 20241209 110300 5717840700 3940 3945 3945 3940 581
503 20241209 110200 5715549205 3945 3955 3955 3940 1416
504 20241209 110100 5709961355 3955 3955 3955 3955 1314
505 20241209 110000 5704764485 3950 3955 3955 3945 386
506 20241209 105900 5703239770 3960 3935 3960 3935 9576
507 20241209 105800 5665384190 3935 3935 3940 3930 1661
508 20241209 105700 5658854515 3935 3945 3945 3930 4245
509 20241209 105600 5642109790 3950 3930 3950 3925 2494
510 20241209 105500 5632283480 3925 3920 3930 3920 2135
511 20241209 105400 5623897130 3920 3915 3925 3915 1010
512 20241209 105300 5619938595 3915 3930 3930 3915 5088
513 20241209 105200 5599992365 3935 3930 3935 3930 394
514 20241209 105100 5598442175 3930 3930 3930 3925 783
515 20241209 105000 5595367885 3930 3930 3930 3920 2517
516 20241209 104900 5585488155 3930 3930 3930 3930 577
517 20241209 104800 5583220545 3930 3920 3940 3920 1415
518 20241209 104700 5577651935 3920 3930 3940 3920 5807
519 20241209 104600 5554856270 3935 3940 3940 3935 557
520 20241209 104500 5552664395 3930 3945 3945 3930 2451
521 20241209 104400 5543014845 3945 3950 3950 3945 247
522 20241209 104300 5542039455 3950 3930 3950 3930 2648
523 20241209 104200 5531596005 3930 3940 3945 3925 7135
524 20241209 104100 5503561555 3935 3955 3955 3935 14902
525 20241209 104000 5444697365 3955 3960 3960 3955 1369
526 20241209 103900 5439276625 3955 3955 3955 3950 4739
527 20241209 103800 5420536735 3955 3955 3955 3955 282
528 20241209 103700 5419421425 3955 3960 3960 3950 2383
529 20241209 103600 5409994395 3960 3955 3960 3955 317
530 20241209 103500 5408739820 3960 3955 3960 3950 1741
531 20241209 103400 5401853735 3950 3955 3955 3950 267
532 20241209 103300 5400799080 3945 3950 3950 3945 1496
533 20241209 103200 5394890835 3955 3950 3955 3940 974
534 20241209 103100 5391042635 3950 3945 3950 3940 9599
535 20241209 103000 5353171625 3950 3950 3960 3945 2793
536 20241209 102900 5342128610 3950 3940 3950 3935 492
537 20241209 102800 5340189560 3945 3955 3955 3940 5318
538 20241209 102700 5319199200 3950 3950 3960 3950 4800
539 20241209 102600 5300214780 3950 3950 3960 3950 5207
540 20241209 102500 5279624715 3950 3955 3955 3935 541
541 20241209 102400 5277492100 3950 3945 3950 3935 3244
542 20241209 102300 5264695465 3940 3950 3950 3935 7989
543 20241209 102200 5233194115 3950 3945 3955 3945 2140
544 20241209 102100 5224743795 3950 3950 3960 3945 3479
545 20241209 102000 5210985260 3950 3940 3950 3935 3895
546 20241209 101900 5195631505 3945 3940 3945 3935 1770
547 20241209 101800 5188661580 3940 3940 3945 3935 2780
548 20241209 101700 5177714085 3940 3955 3955 3935 4415
549 20241209 101600 5160301195 3955 3950 3960 3950 1780
550 20241209 101500 5153267565 3955 3960 3960 3950 1285
551 20241209 101400 5148183725 3960 3950 3960 3945 8401
552 20241209 101300 5114986855 3950 3950 3950 3945 968
553 20241209 101200 5111163755 3945 3945 3955 3945 657
554 20241209 101100 5108570105 3950 3950 3950 3945 654
555 20241209 101000 5105987655 3955 3960 3960 3945 8745
556 20241209 100900 5071418505 3950 3960 3960 3945 633
557 20241209 100800 5068915105 3960 3955 3960 3950 1739
558 20241209 100700 5062036855 3955 3950 3955 3950 4391
559 20241209 100600 5044682205 3950 3935 3950 3925 3903
560 20241209 100500 5029308065 3935 3940 3950 3925 2276
561 20241209 100400 5020354260 3940 3960 3960 3940 8507
562 20241209 100300 4986771285 3955 3960 3960 3940 6722
563 20241209 100200 4960221300 3960 3950 3960 3945 1427
564 20241209 100100 4954578380 3950 3955 3960 3945 6603
565 20241209 100000 4928499605 3955 3960 3965 3950 1959
566 20241209 095900 4920744230 3960 3960 3965 3950 5160
567 20241209 095800 4900311015 3960 3940 3960 3940 9488
568 20241209 095700 4862879400 3940 3945 3945 3905 7525
569 20241209 095600 4833315740 3950 3955 3960 3945 2880
570 20241209 095500 4821940115 3955 3925 3960 3915 13311
571 20241209 095400 4769561170 3925 3915 3925 3905 6334
572 20241209 095300 4744749250 3915 3905 3920 3900 6555
573 20241209 095200 4719146505 3910 3910 3920 3910 5037
574 20241209 095100 4699436520 3910 3925 3925 3910 2883
575 20241209 095000 4688141875 3920 3925 3930 3920 5772
576 20241209 094900 4665501115 3920 3930 3935 3920 6540
577 20241209 094800 4639812625 3925 3920 3930 3905 8455
578 20241209 094700 4606626390 3925 3900 3935 3900 18832
579 20241209 094600 4532782870 3895 3875 3895 3870 19171
580 20241209 094500 4458325820 3875 3875 3875 3870 3511
581 20241209 094400 4444727305 3875 3875 3885 3870 3464
582 20241209 094300 4431310555 3875 3875 3880 3865 28118
583 20241209 094200 4322293550 3875 3890 3890 3870 36792
584 20241209 094100 4179618510 3890 3905 3905 3880 20672
585 20241209 094000 4099167670 3905 3910 3910 3880 12187
586 20241209 093900 4051745170 3915 3880 3915 3870 15729
587 20241209 093800 3990645560 3880 3865 3895 3865 16362
588 20241209 093700 3927245875 3865 3900 3900 3860 47173
589 20241209 093600 3744465990 3900 3910 3915 3895 14243
590 20241209 093500 3688871540 3915 3935 3935 3910 4034
591 20241209 093400 3673079645 3915 3940 3955 3910 10227
592 20241209 093300 3632805280 3940 3965 3965 3930 9459
593 20241209 093200 3595474435 3965 3940 3965 3940 6281
594 20241209 093100 3570660980 3950 3950 3950 3930 5056
595 20241209 093000 3550753775 3950 3930 3950 3925 14557
596 20241209 092900 3493430425 3935 3920 3940 3910 10360
597 20241209 092800 3452728290 3930 3915 3940 3890 20803
598 20241209 092700 3371255020 3920 3910 3925 3900 35889
599 20241209 092600 3230960895 3910 3910 3930 3880 58561
600 20241209 092500 3001787205 3915 3935 3935 3890 70961
601 20241209 092400 2724197570 3930 3960 3960 3930 15121
602 20241209 092300 2664609010 3965 3960 3975 3945 38000
603 20241209 092200 2514067990 3960 3950 3970 3935 32974
604 20241209 092100 2383799740 3950 3970 3970 3950 10846
605 20241209 092000 2340846120 3965 3950 3975 3950 19016
606 20241209 091900 2265421865 3945 3970 3970 3945 24197
607 20241209 091800 2169735245 3955 3980 3980 3955 23031
608 20241209 091700 2078402570 3980 3975 3990 3975 11837
609 20241209 091600 2031324570 3980 3990 3995 3970 14530
610 20241209 091500 1973493290 3995 4000 4000 3990 10911
611 20241209 091400 1929900475 4005 4040 4040 4000 25092
612 20241209 091300 1829088260 4040 4040 4065 4030 13198
613 20241209 091200 1775614295 4035 4010 4045 4000 12145
614 20241209 091100 1726873765 4010 4000 4040 3985 19882
615 20241209 091000 1647140430 3990 4010 4060 3985 15173
616 20241209 090900 1586388505 4020 4040 4045 4000 11668
617 20241209 090800 1539421300 4040 4020 4060 4020 19234
618 20241209 090700 1461725975 4020 3990 4020 3965 29078
619 20241209 090600 1345713715 3980 3995 4000 3960 47807
620 20241209 090500 1155508205 4000 4015 4030 3995 17405
621 20241209 090400 1085683780 4010 4010 4020 3990 42978
622 20241209 090300 913857030 4010 4020 4020 4000 30695
623 20241209 090200 790821765 4020 4075 4075 4020 14913
624 20241209 090100 730509945 4035 4055 4090 3985 83857
625 20241209 090000 393100065 4055 3980 4065 3965 97119