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

626
038680/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192400,20054619710,4285,4285,4285,4285,15251
20241209,192300,20054619710,4285,4285,4285,4285,0
20241209,192200,20054619710,4285,4285,4285,4285,0
20241209,192100,20054619710,4285,4285,4285,4285,0
20241209,192000,20054619710,4285,4285,4285,4285,0
20241209,191900,20054619710,4285,4285,4285,4285,0
20241209,191800,20054619710,4285,4285,4285,4285,0
20241209,191700,20054619710,4285,4285,4285,4285,0
20241209,191600,20054619710,4285,4285,4285,4285,0
20241209,191500,20054619710,4285,4285,4285,4285,0
20241209,191400,20054619710,4285,4285,4285,4285,0
20241209,191300,20054619710,4285,4285,4285,4285,0
20241209,191200,20054619710,4285,4285,4285,4285,0
20241209,191100,20054619710,4285,4285,4285,4285,0
20241209,191000,20054619710,4285,4285,4285,4285,0
20241209,190900,20054619710,4285,4285,4285,4285,0
20241209,190800,20054619710,4285,4285,4285,4285,0
20241209,190700,20054619710,4285,4285,4285,4285,0
20241209,190600,20054619710,4285,4285,4285,4285,0
20241209,190500,20054619710,4285,4285,4285,4285,0
20241209,190400,20054619710,4285,4285,4285,4285,0
20241209,190300,20054619710,4285,4285,4285,4285,0
20241209,190200,20054619710,4285,4285,4285,4285,0
20241209,190100,20054619710,4285,4285,4285,4285,0
20241209,190000,20054619710,4285,4285,4285,4285,0
20241209,185900,20054619710,4285,4285,4285,4285,0
20241209,185800,20054619710,4285,4285,4285,4285,0
20241209,185700,20054619710,4285,4285,4285,4285,0
20241209,185600,20054619710,4285,4285,4285,4285,0
20241209,185500,20054619710,4285,4285,4285,4285,0
20241209,185400,20054619710,4285,4285,4285,4285,15251
20241209,185300,20054619710,4285,4285,4285,4285,0
20241209,185200,20054619710,4285,4285,4285,4285,0
20241209,185100,20054619710,4285,4285,4285,4285,0
20241209,185000,20054619710,4285,4285,4285,4285,0
20241209,184900,20054619710,4285,4285,4285,4285,0
20241209,184800,20054619710,4285,4285,4285,4285,0
20241209,184700,20054619710,4285,4285,4285,4285,0
20241209,184600,20054619710,4285,4285,4285,4285,0
20241209,184500,20054619710,4285,4285,4285,4285,0
20241209,184400,20054619710,4285,4285,4285,4285,0
20241209,184300,20054619710,4285,4285,4285,4285,0
20241209,184200,20054619710,4285,4285,4285,4285,0
20241209,184100,20054619710,4285,4285,4285,4285,0
20241209,184000,20054619710,4285,4285,4285,4285,0
20241209,183900,20054619710,4285,4285,4285,4285,0
20241209,183800,20054619710,4285,4285,4285,4285,0
20241209,183700,20054619710,4285,4285,4285,4285,0
20241209,183600,20054619710,4285,4285,4285,4285,0
20241209,183500,20054619710,4285,4285,4285,4285,0
20241209,183400,20054619710,4285,4285,4285,4285,0
20241209,183300,20054619710,4285,4285,4285,4285,0
20241209,183200,20054619710,4285,4285,4285,4285,0
20241209,183100,20054619710,4285,4285,4285,4285,0
20241209,183000,20054619710,4285,4285,4285,4285,0
20241209,182900,20054619710,4285,4285,4285,4285,0
20241209,182800,20054619710,4285,4285,4285,4285,0
20241209,182700,20054619710,4285,4285,4285,4285,0
20241209,182600,20054619710,4285,4285,4285,4285,0
20241209,182500,20054619710,4285,4285,4285,4285,0
20241209,182400,20054619710,4285,4285,4285,4285,15251
20241209,182300,20054619710,4285,4285,4285,4285,0
20241209,182200,20054619710,4285,4285,4285,4285,0
20241209,182100,20054619710,4285,4285,4285,4285,0
20241209,182000,20054619710,4285,4285,4285,4285,0
20241209,181900,20054619710,4285,4285,4285,4285,0
20241209,181800,20054619710,4285,4285,4285,4285,0
20241209,181700,20054619710,4285,4285,4285,4285,0
20241209,181600,20054619710,4285,4285,4285,4285,0
20241209,181500,20054619710,4285,4285,4285,4285,0
20241209,181400,20054619710,4285,4285,4285,4285,0
20241209,181300,20054619710,4285,4285,4285,4285,0
20241209,181200,20054619710,4285,4285,4285,4285,0
20241209,181100,20054619710,4285,4285,4285,4285,0
20241209,181000,20054619710,4285,4285,4285,4285,0
20241209,180900,20054619710,4285,4285,4285,4285,0
20241209,180800,20054619710,4285,4285,4285,4285,0
20241209,180700,20054619710,4285,4285,4285,4285,0
20241209,180600,20054619710,4285,4285,4285,4285,0
20241209,180500,20054619710,4285,4285,4285,4285,0
20241209,180400,20054619710,4285,4285,4285,4285,0
20241209,180300,20054619710,4285,4285,4285,4285,0
20241209,180200,20054619710,4285,4285,4285,4285,0
20241209,180100,20054619710,4285,4285,4285,4285,0
20241209,180000,20054619710,4285,4285,4285,4285,0
20241209,175900,20054619710,4285,4285,4285,4285,0
20241209,175800,20054619710,4285,4285,4285,4285,0
20241209,175700,20054619710,4285,4285,4285,4285,0
20241209,175600,20054619710,4285,4285,4285,4285,0
20241209,175500,20054619710,4285,4285,4285,4285,0
20241209,175400,20054619710,4285,4285,4285,4285,15251
20241209,175300,20054619710,4285,4285,4285,4285,0
20241209,175200,20054619710,4285,4285,4285,4285,0
20241209,175100,20054619710,4285,4285,4285,4285,0
20241209,175000,20054619710,4285,4285,4285,4285,0
20241209,174900,20054619710,4285,4285,4285,4285,0
20241209,174800,20054619710,4285,4285,4285,4285,0
20241209,174700,20054619710,4285,4285,4285,4285,0
20241209,174600,20054619710,4285,4285,4285,4285,0
20241209,174500,20054619710,4285,4285,4285,4285,0
20241209,174400,20054619710,4285,4285,4285,4285,0
20241209,174300,20054619710,4285,4285,4285,4285,0
20241209,174200,20054619710,4285,4285,4285,4285,0
20241209,174100,20054619710,4285,4285,4285,4285,0
20241209,174000,20054619710,4285,4285,4285,4285,0
20241209,173900,20054619710,4285,4285,4285,4285,0
20241209,173800,20054619710,4285,4285,4285,4285,0
20241209,173700,20054619710,4285,4285,4285,4285,0
20241209,173600,20054619710,4285,4285,4285,4285,0
20241209,173500,20054619710,4285,4285,4285,4285,0
20241209,173400,20054619710,4285,4285,4285,4285,0
20241209,173300,20054619710,4285,4285,4285,4285,0
20241209,173200,20054619710,4285,4285,4285,4285,0
20241209,173100,20054619710,4285,4285,4285,4285,0
20241209,173000,20054619710,4285,4285,4285,4285,0
20241209,172900,20054619710,4285,4285,4285,4285,0
20241209,172800,20054619710,4285,4285,4285,4285,0
20241209,172700,20054619710,4285,4285,4285,4285,0
20241209,172600,20054619710,4285,4285,4285,4285,0
20241209,172500,20054619710,4285,4285,4285,4285,0
20241209,172400,20054619710,4285,4285,4285,4285,15251
20241209,172300,20054619710,4285,4285,4285,4285,0
20241209,172200,20054619710,4285,4285,4285,4285,0
20241209,172100,20054619710,4285,4285,4285,4285,0
20241209,172000,20054619710,4285,4285,4285,4285,0
20241209,171900,20054619710,4285,4285,4285,4285,0
20241209,171800,20054619710,4285,4285,4285,4285,0
20241209,171700,20054619710,4285,4285,4285,4285,0
20241209,171600,20054619710,4285,4285,4285,4285,0
20241209,171500,20054619710,4285,4285,4285,4285,0
20241209,171400,20054619710,4285,4285,4285,4285,0
20241209,171300,20054619710,4285,4285,4285,4285,0
20241209,171200,20054619710,4285,4285,4285,4285,0
20241209,171100,20054619710,4285,4285,4285,4285,0
20241209,171000,20054619710,4285,4285,4285,4285,0
20241209,170900,20054619710,4285,4285,4285,4285,0
20241209,170800,20054619710,4285,4285,4285,4285,0
20241209,170700,20054619710,4285,4285,4285,4285,0
20241209,170600,20054619710,4285,4285,4285,4285,0
20241209,170500,20054619710,4285,4285,4285,4285,0
20241209,170400,20054619710,4285,4285,4285,4285,0
20241209,170300,20054619710,4285,4285,4285,4285,0
20241209,170200,20054619710,4285,4285,4285,4285,0
20241209,170100,20054619710,4285,4285,4285,4285,0
20241209,170000,20054619710,4285,4285,4285,4285,0
20241209,165900,20054619710,4285,4285,4285,4285,0
20241209,165800,20054619710,4285,4285,4285,4285,0
20241209,165700,20054619710,4285,4285,4285,4285,0
20241209,165600,20054619710,4285,4285,4285,4285,0
20241209,165500,20054619710,4285,4285,4285,4285,0
20241209,165400,20054619710,4285,4285,4285,4285,15251
20241209,165300,20054619710,4285,4285,4285,4285,0
20241209,165200,20054619710,4285,4285,4285,4285,0
20241209,165100,20054619710,4285,4285,4285,4285,0
20241209,165000,20054619710,4285,4285,4285,4285,0
20241209,164900,20054619710,4285,4285,4285,4285,0
20241209,164800,20054619710,4285,4285,4285,4285,0
20241209,164700,20054619710,4285,4285,4285,4285,0
20241209,164600,20054619710,4285,4285,4285,4285,0
20241209,164500,20054619710,4285,4285,4285,4285,0
20241209,164400,20054619710,4285,4285,4285,4285,0
20241209,164300,20054619710,4285,4285,4285,4285,0
20241209,164200,20054619710,4285,4285,4285,4285,0
20241209,164100,20054619710,4285,4285,4285,4285,0
20241209,164000,20054619710,4285,4285,4285,4285,0
20241209,163900,20054619710,4285,4285,4285,4285,0
20241209,163800,20054619710,4285,4285,4285,4285,0
20241209,163700,20054619710,4285,4285,4285,4285,0
20241209,163600,20054619710,4285,4285,4285,4285,0
20241209,163500,20054619710,4285,4285,4285,4285,0
20241209,163400,20054619710,4285,4285,4285,4285,0
20241209,163300,20054619710,4285,4285,4285,4285,0
20241209,163200,20054619710,4285,4285,4285,4285,0
20241209,163100,20054619710,4285,4285,4285,4285,0
20241209,163000,20054619710,4285,4285,4285,4285,0
20241209,162900,20054619710,4285,4285,4285,4285,0
20241209,162800,20054619710,4285,4285,4285,4285,0
20241209,162700,20054619710,4285,4285,4285,4285,0
20241209,162600,20054619710,4285,4285,4285,4285,0
20241209,162500,20054619710,4285,4285,4285,4285,0
20241209,162400,20054619710,4285,4285,4285,4285,15251
20241209,162300,20054619710,4285,4285,4285,4285,0
20241209,162200,20054619710,4285,4285,4285,4285,0
20241209,162100,20054619710,4285,4285,4285,4285,0
20241209,162000,20054619710,4285,4285,4285,4285,0
20241209,161900,20054619710,4285,4285,4285,4285,0
20241209,161800,20054619710,4285,4285,4285,4285,0
20241209,161700,20054619710,4285,4285,4285,4285,0
20241209,161600,20054619710,4285,4285,4285,4285,0
20241209,161500,20054619710,4285,4285,4285,4285,0
20241209,161400,20054619710,4285,4285,4285,4285,0
20241209,161300,20054619710,4285,4285,4285,4285,0
20241209,161200,20054619710,4285,4285,4285,4285,0
20241209,161100,20054619710,4285,4285,4285,4285,0
20241209,161000,20054619710,4285,4285,4285,4285,0
20241209,160900,20054619710,4285,4285,4285,4285,0
20241209,160800,20054619710,4285,4285,4285,4285,0
20241209,160700,20054619710,4285,4285,4285,4285,0
20241209,160600,20054619710,4285,4285,4285,4285,0
20241209,160500,20054619710,4285,4285,4285,4285,0
20241209,160400,20054619710,4285,4285,4285,4285,0
20241209,160300,20054619710,4285,4285,4285,4285,0
20241209,160200,20054619710,4285,4285,4285,4285,0
20241209,160100,20054619710,4285,4285,4285,4285,0
20241209,160000,20054619710,4285,4285,4285,4285,0
20241209,155900,20054619710,4285,4285,4285,4285,0
20241209,155800,20054619710,4285,4285,4285,4285,0
20241209,155700,20054619710,4285,4285,4285,4285,0
20241209,155600,20054619710,4285,4285,4285,4285,0
20241209,155500,20054619710,4285,4285,4285,4285,0
20241209,155400,20054619710,4285,4285,4285,4285,15251
20241209,155300,20054619710,4285,4285,4285,4285,0
20241209,155200,20054619710,4285,4285,4285,4285,0
20241209,155100,20054619710,4285,4285,4285,4285,0
20241209,155000,20054619710,4285,4285,4285,4285,0
20241209,154900,20054619710,4285,4285,4285,4285,0
20241209,154800,20054619710,4285,4285,4285,4285,0
20241209,154700,20054619710,4285,4285,4285,4285,0
20241209,154600,20054619710,4285,4285,4285,4285,0
20241209,154500,20054619710,4285,4285,4285,4285,0
20241209,154400,20054619710,4285,4285,4285,4285,0
20241209,154300,20054619710,4285,4285,4285,4285,0
20241209,154200,20054619710,4285,4285,4285,4285,0
20241209,154100,20054619710,4285,4285,4285,4285,0
20241209,154000,20054619710,4285,4285,4285,4285,0
20241209,153900,20054619710,4285,4285,4285,4285,0
20241209,153800,20054619710,4285,4285,4285,4285,0
20241209,153700,20054619710,4285,4285,4285,4285,0
20241209,153600,20054619710,4285,4285,4285,4285,0
20241209,153500,20054619710,4285,4285,4285,4285,0
20241209,153400,20054619710,4285,4285,4285,4285,0
20241209,153300,20054619710,4285,4285,4285,4285,0
20241209,153200,20054619710,4285,4285,4285,4285,0
20241209,153100,20054619710,4285,4285,4285,4285,0
20241209,153000,20054619710,4285,4285,4285,4285,15251
20241209,152900,19989269175,4320,4320,4320,4320,0
20241209,152800,19989269175,4320,4320,4320,4320,0
20241209,152700,19989269175,4320,4320,4320,4320,0
20241209,152600,19989269175,4320,4320,4320,4320,0
20241209,152500,19989269175,4320,4320,4320,4320,0
20241209,152400,19989269175,4320,4320,4320,4320,0
20241209,152300,19989269175,4320,4320,4320,4320,0
20241209,152200,19989269175,4320,4320,4320,4320,0
20241209,152100,19989269175,4320,4320,4320,4320,0
20241209,152000,19989269175,4320,4320,4320,4320,0
20241209,151900,19989269175,4320,4270,4325,4265,6022
20241209,151800,19963411715,4285,4295,4295,4260,15828
20241209,151700,19895795730,4300,4335,4335,4300,12357
20241209,151600,19842509650,4335,4355,4360,4335,2247
20241209,151500,19832734225,4355,4330,4355,4320,10894
20241209,151400,19785518235,4330,4360,4360,4330,1482
20241209,151300,19779093510,4335,4355,4360,4335,2171
20241209,151200,19769643660,4355,4325,4355,4325,1772
20241209,151100,19761968655,4315,4330,4335,4310,3609
20241209,151000,19746373505,4330,4375,4375,4330,8975
20241209,150900,19707338270,4365,4380,4380,4360,5070
20241209,150800,19685213345,4375,4385,4390,4375,7491
20241209,150700,19652393080,4380,4365,4380,4365,1955
20241209,150600,19643842350,4360,4355,4365,4340,6174
20241209,150500,19616959170,4355,4360,4360,4335,483
20241209,150400,19614854160,4365,4360,4365,4335,719
20241209,150300,19611733735,4335,4345,4360,4335,811
20241209,150200,19608210785,4345,4350,4360,4345,3298
20241209,150100,19593877810,4345,4355,4360,4340,4818
20241209,150000,19572936335,4355,4365,4365,4355,2469
20241209,145900,19562170280,4390,4355,4395,4340,3583
20241209,145800,19546535310,4355,4365,4365,4340,1620
20241209,145700,19539484285,4370,4380,4385,4365,7309
20241209,145600,19507516015,4375,4370,4395,4370,8894
20241209,145500,19468575905,4370,4385,4410,4355,9721
20241209,145400,19425999545,4390,4360,4390,4355,4076
20241209,145300,19408173290,4365,4340,4375,4320,6613
20241209,145200,19379370750,4345,4330,4410,4320,20577
20241209,145100,19289471975,4330,4260,4330,4260,9459
20241209,145000,19248759775,4260,4270,4295,4245,4778
20241209,144900,19228315055,4270,4245,4270,4245,1316
20241209,144800,19222720945,4270,4230,4270,4230,4552
20241209,144700,19203319935,4225,4220,4225,4215,1479
20241209,144600,19197078260,4220,4230,4230,4210,1143
20241209,144500,19192259755,4230,4220,4230,4210,1492
20241209,144400,19185972705,4220,4215,4220,4215,1791
20241209,144300,19178420595,4215,4220,4220,4215,1002
20241209,144200,19174197140,4225,4230,4230,4225,29
20241209,144100,19174074610,4235,4225,4235,4210,1857
20241209,144000,19166230470,4210,4205,4225,4205,1312
20241209,143900,19160712505,4205,4205,4205,4205,140
20241209,143800,19160123805,4225,4210,4225,4200,6823
20241209,143700,19131402575,4210,4205,4210,4205,1800
20241209,143600,19123824590,4210,4210,4225,4205,2604
20241209,143500,19112856170,4215,4210,4215,4210,803
20241209,143400,19109475530,4205,4205,4210,4205,993
20241209,143300,19105296750,4210,4205,4210,4205,914
20241209,143200,19101453135,4205,4210,4220,4200,2955
20241209,143100,19089030765,4210,4220,4220,4200,429
20241209,143000,19087224985,4200,4220,4220,4200,1699
20241209,142900,19080080420,4220,4220,4225,4200,1960
20241209,142800,19071827265,4225,4210,4225,4205,1378
20241209,142700,19066026910,4210,4205,4235,4205,4015
20241209,142600,19049065995,4225,4215,4225,4195,8745
20241209,142500,19012299410,4215,4215,4215,4210,3417
20241209,142400,18997902750,4215,4235,4235,4205,4153
20241209,142300,18980365755,4235,4245,4245,4220,2629
20241209,142200,18969245730,4245,4250,4265,4225,11797
20241209,142100,18919256590,4250,4240,4250,4225,4306
20241209,142000,18900962670,4240,4250,4270,4225,9748
20241209,141900,18859553090,4270,4250,4270,4225,8700
20241209,141800,18822676580,4250,4215,4250,4215,5143
20241209,141700,18800885750,4230,4215,4235,4210,3136
20241209,141600,18787660635,4215,4210,4220,4205,1545
20241209,141500,18781158895,4220,4205,4250,4195,1510
20241209,141400,18774800870,4205,4225,4225,4180,23176
20241209,141300,18677279625,4225,4255,4280,4220,13673
20241209,141200,18619424795,4245,4285,4290,4235,9592
20241209,141100,18578599680,4290,4330,4330,4290,3603
20241209,141000,18563103165,4335,4335,4335,4335,0
20241209,140900,18563103165,4335,4335,4335,4335,1
20241209,140800,18563098830,4305,4305,4315,4300,766
20241209,140700,18559803860,4305,4330,4330,4305,3224
20241209,140600,18545902920,4325,4325,4330,4325,222
20241209,140500,18544942755,4325,4340,4340,4325,1166
20241209,140400,18539889010,4325,4320,4325,4320,95
20241209,140300,18539478165,4320,4315,4320,4315,103
20241209,140200,18539033215,4315,4320,4325,4315,1149
20241209,140100,18534074390,4325,4330,4330,4325,156
20241209,140000,18533399600,4330,4330,4330,4330,7
20241209,135900,18533369290,4330,4330,4330,4325,1035
20241209,135800,18528888045,4330,4330,4330,4330,14
20241209,135700,18528827425,4330,4330,4330,4325,208
20241209,135600,18527927625,4330,4345,4345,4330,1163
20241209,135500,18522890965,4345,4355,4355,4340,614
20241209,135400,18520223450,4360,4350,4360,4350,251
20241209,135300,18519129715,4350,4350,4350,4345,122
20241209,135200,18518599020,4350,4310,4350,4310,1250
20241209,135100,18513191395,4310,4310,4310,4310,508
20241209,135000,18511001915,4310,4335,4350,4310,11159
20241209,134900,18462848930,4320,4305,4320,4305,1738
20241209,134800,18455361310,4310,4320,4320,4305,500
20241209,134700,18453206285,4320,4320,4320,4320,14
20241209,134600,18453145805,4335,4340,4340,4335,351
20241209,134500,18451622765,4310,4345,4345,4310,11541
20241209,134400,18401804790,4345,4325,4345,4320,8041
20241209,134300,18366987050,4320,4340,4345,4320,255
20241209,134200,18365883980,4335,4330,4340,4320,332
20241209,134100,18364449095,4330,4340,4340,4320,1672
20241209,134000,18357221975,4330,4355,4355,4330,499
20241209,133900,18355057720,4355,4360,4370,4335,353
20241209,133800,18353518860,4360,4360,4400,4340,9171
20241209,133700,18313399120,4335,4295,4360,4295,7412
20241209,133600,18281243290,4285,4275,4295,4275,4132
20241209,133500,18263559820,4275,4270,4275,4265,1050
20241209,133400,18259075630,4270,4270,4290,4270,2973
20241209,133300,18246371590,4270,4295,4310,4235,4147
20241209,133200,18228727970,4300,4270,4300,4270,7764
20241209,133100,18195517940,4270,4260,4270,4250,3121
20241209,133000,18182221470,4260,4240,4290,4235,4403
20241209,132900,18163429740,4255,4260,4270,4240,11262
20241209,132800,18115573150,4260,4300,4300,4260,14184
20241209,132700,18055049610,4300,4280,4305,4280,4491
20241209,132600,18035811560,4280,4280,4280,4280,0
20241209,132500,18035811560,4280,4305,4305,4280,10541
20241209,132400,17990603140,4310,4320,4320,4305,6422
20241209,132300,17962918945,4315,4320,4320,4310,4326
20241209,132200,17944262600,4315,4340,4340,4310,15828
20241209,132100,17875962800,4320,4345,4345,4320,11374
20241209,132000,17826703340,4345,4365,4365,4345,9932
20241209,131900,17783454180,4360,4360,4365,4360,70
20241209,131800,17783148975,4360,4360,4360,4355,4302
20241209,131700,17764399105,4360,4360,4360,4355,2720
20241209,131600,17752542585,4360,4365,4365,4360,3509
20241209,131500,17737242245,4365,4375,4375,4360,2261
20241209,131400,17727367890,4370,4375,4375,4365,1735
20241209,131300,17719790775,4370,4385,4385,4370,1009
20241209,131200,17715373180,4380,4380,4400,4380,453
20241209,131100,17713384900,4380,4375,4380,4375,1107
20241209,131000,17708540280,4375,4405,4405,4370,20258
20241209,130900,17619813255,4410,4390,4415,4385,1167
20241209,130800,17614692625,4390,4410,4430,4390,3241
20241209,130700,17600454265,4410,4410,4430,4410,723
20241209,130600,17597255785,4410,4410,4435,4410,94
20241209,130500,17596841195,4410,4395,4435,4395,287
20241209,130400,17595576720,4395,4415,4415,4395,3425
20241209,130300,17580508605,4415,4430,4430,4405,2720
20241209,130200,17568495325,4430,4435,4445,4430,3560
20241209,130100,17552703290,4440,4430,4440,4430,1439
20241209,130000,17546321525,4415,4430,4430,4415,628
20241209,125900,17543547300,4415,4415,4420,4410,1483
20241209,125800,17536995815,4395,4400,4410,4395,1701
20241209,125700,17529505890,4395,4390,4415,4390,1125
20241209,125600,17524562115,4390,4415,4415,4390,972
20241209,125500,17520286100,4415,4400,4420,4400,2408
20241209,125400,17509664510,4395,4380,4395,4370,4288
20241209,125300,17490888315,4380,4370,4385,4365,3068
20241209,125200,17477479480,4370,4375,4385,4370,3145
20241209,125100,17463726365,4380,4365,4385,4360,2307
20241209,125000,17453639815,4355,4400,4400,4355,24433
20241209,124900,17346901325,4400,4405,4405,4400,3062
20241209,124800,17333422900,4405,4440,4440,4405,12499
20241209,124700,17278228390,4440,4425,4440,4425,826
20241209,124600,17274573030,4425,4450,4450,4425,267
20241209,124500,17273389310,4450,4415,4460,4415,997
20241209,124400,17268983920,4415,4440,4440,4410,5893
20241209,124300,17242887215,4450,4455,4455,4440,13209
20241209,124200,17184191950,4460,4440,4460,4440,1216
20241209,124100,17178789515,4440,4440,4465,4435,3005
20241209,124000,17165446465,4440,4450,4455,4440,6124
20241209,123900,17138219300,4450,4450,4450,4450,560
20241209,123800,17135727300,4450,4440,4450,4440,720
20241209,123700,17132528110,4440,4450,4450,4440,4146
20241209,123600,17114100110,4470,4455,4470,4450,1608
20241209,123500,17106941840,4460,4460,4460,4460,215
20241209,123400,17105982940,4465,4455,4495,4455,4289
20241209,123300,17086783865,4470,4465,4470,4450,5015
20241209,123200,17064413845,4465,4465,4465,4465,70
20241209,123100,17064101295,4470,4460,4470,4455,634
20241209,123000,17061272205,4460,4460,4460,4460,514
20241209,122900,17058979765,4460,4460,4460,4460,129
20241209,122800,17058404425,4460,4460,4470,4460,290
20241209,122700,17057110675,4450,4440,4460,4440,659
20241209,122600,17054174595,4440,4460,4460,4440,3381
20241209,122500,17039153105,4450,4450,4450,4450,1180
20241209,122400,17033902105,4450,4455,4455,4450,30
20241209,122300,17033768595,4450,4455,4455,4450,873
20241209,122200,17029882675,4460,4465,4465,4455,1016
20241209,122100,17025351275,4450,4465,4465,4450,1117
20241209,122000,17020377255,4465,4460,4465,4450,662
20241209,121900,17017426485,4450,4450,4455,4450,4406
20241209,121800,16997816485,4450,4455,4455,4445,2889
20241209,121700,16984960345,4450,4475,4475,4450,3506
20241209,121600,16969312785,4480,4485,4485,4470,3686
20241209,121500,16952802970,4485,4500,4500,4480,1954
20241209,121400,16944021645,4500,4500,4500,4495,254
20241209,121300,16942878650,4500,4500,4500,4495,595
20241209,121200,16940201155,4510,4510,4515,4500,544
20241209,121100,16937751185,4495,4505,4515,4495,196
20241209,121000,16936869375,4515,4495,4515,4495,1811
20241209,120900,16928726750,4495,4515,4515,4495,2250
20241209,120800,16918607275,4500,4500,4515,4500,657
20241209,120700,16915646185,4495,4490,4495,4485,1479
20241209,120600,16909002850,4485,4490,4495,4485,309
20241209,120500,16907615440,4490,4475,4490,4475,1127
20241209,120400,16902568290,4480,4480,4480,4475,280
20241209,120300,16901314375,4505,4505,4505,4475,2696
20241209,120200,16889208315,4515,4520,4520,4495,517
20241209,120100,16886875870,4520,4520,4520,4500,427
20241209,120000,16884952265,4500,4505,4520,4500,2216
20241209,115900,16874960195,4500,4525,4540,4500,14137
20241209,115800,16811053545,4515,4495,4525,4495,2604
20241209,115700,16799307755,4500,4495,4500,4495,2510
20241209,115600,16788020770,4495,4485,4500,4480,2387
20241209,115500,16777299765,4495,4460,4495,4460,3234
20241209,115400,16762821320,4460,4440,4460,4440,429
20241209,115300,16760914600,4440,4470,4470,4430,10319
20241209,115200,16715015275,4475,4465,4475,4465,830
20241209,115100,16711309315,4465,4465,4470,4465,398
20241209,115000,16709531735,4470,4480,4480,4470,914
20241209,114900,16705445865,4480,4490,4490,4480,1707
20241209,114800,16697791040,4485,4460,4490,4460,3611
20241209,114700,16681635995,4455,4460,4460,4450,1869
20241209,114600,16673309455,4460,4445,4465,4445,1020
20241209,114500,16668772390,4445,4445,4445,4445,359
20241209,114400,16667176635,4445,4450,4450,4440,115
20241209,114300,16666665495,4450,4445,4450,4435,6125
20241209,114200,16639465510,4445,4470,4470,4445,3375
20241209,114100,16624440775,4480,4490,4490,4470,2844
20241209,114000,16611714805,4490,4490,4495,4485,1378
20241209,113900,16605529705,4490,4485,4495,4480,1833
20241209,113800,16597314030,4485,4490,4490,4485,1944
20241209,113700,16588591790,4490,4495,4495,4485,668
20241209,113600,16585591505,4495,4480,4495,4480,1235
20241209,113500,16580057590,4480,4480,4480,4475,568
20241209,113400,16577512960,4480,4485,4500,4475,1861
20241209,113300,16569155315,4485,4495,4495,4480,1074
20241209,113200,16564331845,4500,4485,4500,4485,6356
20241209,113100,16535774715,4485,4475,4485,4475,3098
20241209,113000,16521893270,4480,4470,4480,4460,4524
20241209,112900,16501665230,4470,4470,4480,4460,4008
20241209,112800,16483732250,4470,4445,4470,4445,2722
20241209,112700,16471595100,4450,4440,4450,4440,1718
20241209,112600,16463964095,4450,4440,4450,4435,5090
20241209,112500,16441368150,4440,4445,4450,4440,2297
20241209,112400,16431161895,4445,4450,4450,4445,2794
20241209,112300,16418734205,4450,4460,4465,4450,4957
20241209,112200,16396640125,4460,4470,4480,4460,4583
20241209,112100,16376137185,4470,4435,4470,4435,3988
20241209,112000,16358393765,4445,4440,4445,4435,2164
20241209,111900,16348789305,4440,4445,4455,4430,10199
20241209,111800,16303504640,4445,4450,4455,4440,5334
20241209,111700,16279806745,4450,4485,4485,4430,23338
20241209,111600,16175706190,4480,4480,4490,4465,3573
20241209,111500,16159691660,4470,4480,4505,4465,10524
20241209,111400,16112574545,4475,4490,4510,4465,18047
20241209,111300,16031588010,4485,4500,4530,4475,37505
20241209,111200,15863052805,4500,4455,4500,4455,15213
20241209,111100,15794895045,4470,4510,4510,4385,80827
20241209,111000,15433747645,4510,4570,4575,4500,57616
20241209,110900,15172817500,4570,4570,4575,4565,2051
20241209,110800,15163446435,4570,4570,4575,4565,2238
20241209,110700,15153225760,4570,4585,4585,4570,1159
20241209,110600,15147927500,4585,4585,4590,4570,3569
20241209,110500,15131591415,4585,4600,4600,4585,2781
20241209,110400,15118831905,4590,4585,4600,4585,989
20241209,110300,15114293535,4585,4600,4600,4585,2289
20241209,110200,15103783620,4600,4600,4600,4585,3473
20241209,110100,15087850075,4595,4590,4600,4585,1960
20241209,110000,15078855395,4580,4580,4590,4575,4031
20241209,105900,15060401920,4580,4585,4590,4580,4542
20241209,105800,15039590890,4585,4610,4610,4585,9033
20241209,105700,14998096580,4610,4615,4615,4590,2143
20241209,105600,14988232225,4620,4615,4620,4600,22301
20241209,105500,14885422055,4615,4620,4630,4590,7553
20241209,105400,14850630145,4620,4600,4620,4590,4895
20241209,105300,14828110670,4590,4620,4620,4580,13434
20241209,105200,14766348845,4620,4625,4635,4605,11138
20241209,105100,14714927730,4625,4645,4645,4625,3728
20241209,105000,14697648320,4655,4650,4660,4640,4845
20241209,104900,14675120750,4650,4655,4660,4635,5072
20241209,104800,14651551690,4660,4625,4660,4620,20435
20241209,104700,14556707165,4645,4640,4665,4625,26856
20241209,104600,14431926500,4640,4635,4640,4630,3041
20241209,104500,14417833545,4635,4635,4640,4630,1808
20241209,104400,14409456585,4635,4630,4640,4625,4268
20241209,104300,14389676705,4625,4640,4655,4625,20694
20241209,104200,14293610790,4645,4615,4645,4595,7816
20241209,104100,14257474825,4630,4610,4630,4600,19857
20241209,104000,14165809230,4610,4585,4610,4585,8667
20241209,103900,14126022140,4590,4590,4600,4585,2659
20241209,103800,14113812020,4590,4600,4600,4585,1405
20241209,103700,14107357190,4600,4590,4600,4585,5046
20241209,103600,14084190465,4595,4590,4595,4580,1401
20241209,103500,14077759315,4585,4560,4585,4555,2214
20241209,103400,14067640300,4555,4575,4580,4555,3473
20241209,103300,14051815415,4580,4535,4580,4535,3222
20241209,103200,14037178025,4535,4560,4570,4530,11912
20241209,103100,13983013505,4560,4580,4580,4560,2246
20241209,103000,13972758855,4580,4605,4605,4560,3339
20241209,102900,13957463695,4615,4600,4620,4580,7537
20241209,102800,13922794520,4600,4590,4600,4590,427
20241209,102700,13920834580,4590,4580,4605,4580,3436
20241209,102600,13905067245,4580,4620,4625,4580,9549
20241209,102500,13861205875,4620,4600,4620,4590,3987
20241209,102400,13842853545,4590,4550,4600,4550,3405
20241209,102300,13827264525,4550,4555,4560,4540,980
20241209,102200,13822808090,4545,4575,4580,4545,4432
20241209,102100,13802584675,4575,4580,4585,4565,3149
20241209,102000,13788179995,4580,4560,4580,4560,4163
20241209,101900,13769156180,4560,4530,4560,4520,6696
20241209,101800,13738743575,4535,4545,4545,4515,14298
20241209,101700,13673999515,4550,4580,4585,4540,4835
20241209,101600,13652001565,4555,4570,4585,4555,7514
20241209,101500,13617720060,4570,4600,4600,4560,4783
20241209,101400,13595865020,4600,4555,4600,4555,4428
20241209,101300,13575648760,4555,4590,4590,4555,5699
20241209,101200,13549601225,4590,4600,4610,4580,3649
20241209,101100,13532847725,4595,4610,4640,4590,10393
20241209,101000,13484827525,4625,4575,4630,4575,16848
20241209,100900,13407052590,4580,4605,4610,4580,11147
20241209,100800,13355893715,4610,4545,4630,4545,28660
20241209,100700,13224392615,4540,4540,4550,4530,16697
20241209,100600,13148623965,4535,4550,4555,4535,10855
20241209,100500,13099249475,4550,4545,4550,4520,15114
20241209,100400,13030725740,4550,4520,4575,4500,27437
20241209,100300,12906716625,4515,4600,4600,4510,80590
20241209,100200,12540200190,4600,4620,4630,4600,23928
20241209,100100,12429882705,4620,4665,4665,4620,7761
20241209,100000,12393870215,4665,4620,4670,4610,21987
20241209,095900,12292204545,4620,4630,4630,4615,7095
20241209,095800,12259418445,4635,4620,4645,4605,23464
20241209,095700,12151045705,4620,4620,4670,4620,38713
20241209,095600,11971513495,4620,4720,4720,4620,107896
20241209,095500,11468107965,4720,4760,4765,4695,78911
20241209,095400,11095993580,4765,4770,4860,4730,205178
20241209,095300,10109639960,4775,4780,4780,4725,38725
20241209,095200,9925490325,4780,4775,4800,4765,50018
20241209,095100,9686196750,4775,4790,4800,4745,88457
20241209,095000,9263756275,4790,4730,4800,4730,101455
20241209,094900,8779235235,4735,4695,4745,4695,45447
20241209,094800,8564824230,4695,4720,4770,4660,80654
20241209,094700,8183544115,4720,4750,4760,4690,71465
20241209,094600,7845797185,4730,4665,4750,4660,53185
20241209,094500,7595626645,4665,4645,4680,4645,7465
20241209,094400,7560794260,4645,4670,4680,4645,25845
20241209,094300,7440388750,4665,4715,4715,4645,74261
20241209,094200,7093186195,4715,4755,4810,4680,236560
20241209,094100,5971660795,4755,4750,4785,4750,35982
20241209,094000,5800583345,4795,4795,4795,4795,0
20241209,093900,5800583345,4795,4645,4795,4645,99051
20241209,093800,5331130210,4650,4690,4700,4640,34679
20241209,093700,5168927090,4695,4670,4740,4650,77062
20241209,093600,4806979915,4660,4595,4665,4590,6921
20241209,093500,4775015935,4590,4610,4625,4590,12159
20241209,093400,4719049230,4625,4600,4635,4595,10471
20241209,093300,4670687630,4595,4580,4605,4575,4810
20241209,093200,4648620995,4575,4620,4620,4570,11766
20241209,093100,4594540475,4610,4580,4625,4575,14271
20241209,093000,4528851935,4590,4620,4645,4570,29499
20241209,092900,4393149230,4645,4615,4665,4600,13010
20241209,092800,4333002540,4600,4685,4700,4595,52289
20241209,092700,4089940690,4690,4620,4690,4600,44060
20241209,092600,3884994900,4600,4600,4675,4600,31757
20241209,092500,3737584635,4620,4625,4640,4595,18422
20241209,092400,3652455000,4630,4595,4640,4585,23457
20241209,092300,3544082685,4585,4610,4650,4555,44466
20241209,092200,3339233070,4615,4550,4615,4550,10592
20241209,092100,3290498595,4555,4565,4580,4545,3895
20241209,092000,3272713965,4565,4590,4595,4520,11859
20241209,091900,3218695910,4585,4660,4660,4560,37886
20241209,091800,3044652595,4635,4515,4680,4505,60371
20241209,091700,2766249820,4525,4545,4555,4515,6709
20241209,091600,2735816625,4520,4505,4550,4495,9975
20241209,091500,2690773560,4505,4490,4515,4485,6032
20241209,091400,2663618685,4490,4485,4530,4475,9363
20241209,091300,2621525175,4485,4540,4555,4485,19901
20241209,091200,2531734085,4550,4550,4615,4535,18977
20241209,091100,2445156145,4570,4525,4570,4525,11487
20241209,091000,2392904595,4525,4540,4560,4515,14288
20241209,090900,2328218110,4540,4635,4655,4500,47524
20241209,090800,2110371530,4630,4630,4690,4570,38636
20241209,090700,1931262060,4630,4565,4665,4560,50634
20241209,090600,1696361325,4560,4595,4605,4500,31992
20241209,090500,1550728290,4595,4540,4620,4520,37831
20241209,090400,1377253055,4540,4490,4545,4465,27206
20241209,090300,1254962215,4490,4560,4580,4485,21953
20241209,090200,1155840865,4560,4550,4580,4545,50122
20241209,090100,927118350,4550,4495,4670,4485,113680
20241209,090000,405202525,4495,4360,4495,4265,91433
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192400 20054619710 4285 4285 4285 4285 15251
3 20241209 192300 20054619710 4285 4285 4285 4285 0
4 20241209 192200 20054619710 4285 4285 4285 4285 0
5 20241209 192100 20054619710 4285 4285 4285 4285 0
6 20241209 192000 20054619710 4285 4285 4285 4285 0
7 20241209 191900 20054619710 4285 4285 4285 4285 0
8 20241209 191800 20054619710 4285 4285 4285 4285 0
9 20241209 191700 20054619710 4285 4285 4285 4285 0
10 20241209 191600 20054619710 4285 4285 4285 4285 0
11 20241209 191500 20054619710 4285 4285 4285 4285 0
12 20241209 191400 20054619710 4285 4285 4285 4285 0
13 20241209 191300 20054619710 4285 4285 4285 4285 0
14 20241209 191200 20054619710 4285 4285 4285 4285 0
15 20241209 191100 20054619710 4285 4285 4285 4285 0
16 20241209 191000 20054619710 4285 4285 4285 4285 0
17 20241209 190900 20054619710 4285 4285 4285 4285 0
18 20241209 190800 20054619710 4285 4285 4285 4285 0
19 20241209 190700 20054619710 4285 4285 4285 4285 0
20 20241209 190600 20054619710 4285 4285 4285 4285 0
21 20241209 190500 20054619710 4285 4285 4285 4285 0
22 20241209 190400 20054619710 4285 4285 4285 4285 0
23 20241209 190300 20054619710 4285 4285 4285 4285 0
24 20241209 190200 20054619710 4285 4285 4285 4285 0
25 20241209 190100 20054619710 4285 4285 4285 4285 0
26 20241209 190000 20054619710 4285 4285 4285 4285 0
27 20241209 185900 20054619710 4285 4285 4285 4285 0
28 20241209 185800 20054619710 4285 4285 4285 4285 0
29 20241209 185700 20054619710 4285 4285 4285 4285 0
30 20241209 185600 20054619710 4285 4285 4285 4285 0
31 20241209 185500 20054619710 4285 4285 4285 4285 0
32 20241209 185400 20054619710 4285 4285 4285 4285 15251
33 20241209 185300 20054619710 4285 4285 4285 4285 0
34 20241209 185200 20054619710 4285 4285 4285 4285 0
35 20241209 185100 20054619710 4285 4285 4285 4285 0
36 20241209 185000 20054619710 4285 4285 4285 4285 0
37 20241209 184900 20054619710 4285 4285 4285 4285 0
38 20241209 184800 20054619710 4285 4285 4285 4285 0
39 20241209 184700 20054619710 4285 4285 4285 4285 0
40 20241209 184600 20054619710 4285 4285 4285 4285 0
41 20241209 184500 20054619710 4285 4285 4285 4285 0
42 20241209 184400 20054619710 4285 4285 4285 4285 0
43 20241209 184300 20054619710 4285 4285 4285 4285 0
44 20241209 184200 20054619710 4285 4285 4285 4285 0
45 20241209 184100 20054619710 4285 4285 4285 4285 0
46 20241209 184000 20054619710 4285 4285 4285 4285 0
47 20241209 183900 20054619710 4285 4285 4285 4285 0
48 20241209 183800 20054619710 4285 4285 4285 4285 0
49 20241209 183700 20054619710 4285 4285 4285 4285 0
50 20241209 183600 20054619710 4285 4285 4285 4285 0
51 20241209 183500 20054619710 4285 4285 4285 4285 0
52 20241209 183400 20054619710 4285 4285 4285 4285 0
53 20241209 183300 20054619710 4285 4285 4285 4285 0
54 20241209 183200 20054619710 4285 4285 4285 4285 0
55 20241209 183100 20054619710 4285 4285 4285 4285 0
56 20241209 183000 20054619710 4285 4285 4285 4285 0
57 20241209 182900 20054619710 4285 4285 4285 4285 0
58 20241209 182800 20054619710 4285 4285 4285 4285 0
59 20241209 182700 20054619710 4285 4285 4285 4285 0
60 20241209 182600 20054619710 4285 4285 4285 4285 0
61 20241209 182500 20054619710 4285 4285 4285 4285 0
62 20241209 182400 20054619710 4285 4285 4285 4285 15251
63 20241209 182300 20054619710 4285 4285 4285 4285 0
64 20241209 182200 20054619710 4285 4285 4285 4285 0
65 20241209 182100 20054619710 4285 4285 4285 4285 0
66 20241209 182000 20054619710 4285 4285 4285 4285 0
67 20241209 181900 20054619710 4285 4285 4285 4285 0
68 20241209 181800 20054619710 4285 4285 4285 4285 0
69 20241209 181700 20054619710 4285 4285 4285 4285 0
70 20241209 181600 20054619710 4285 4285 4285 4285 0
71 20241209 181500 20054619710 4285 4285 4285 4285 0
72 20241209 181400 20054619710 4285 4285 4285 4285 0
73 20241209 181300 20054619710 4285 4285 4285 4285 0
74 20241209 181200 20054619710 4285 4285 4285 4285 0
75 20241209 181100 20054619710 4285 4285 4285 4285 0
76 20241209 181000 20054619710 4285 4285 4285 4285 0
77 20241209 180900 20054619710 4285 4285 4285 4285 0
78 20241209 180800 20054619710 4285 4285 4285 4285 0
79 20241209 180700 20054619710 4285 4285 4285 4285 0
80 20241209 180600 20054619710 4285 4285 4285 4285 0
81 20241209 180500 20054619710 4285 4285 4285 4285 0
82 20241209 180400 20054619710 4285 4285 4285 4285 0
83 20241209 180300 20054619710 4285 4285 4285 4285 0
84 20241209 180200 20054619710 4285 4285 4285 4285 0
85 20241209 180100 20054619710 4285 4285 4285 4285 0
86 20241209 180000 20054619710 4285 4285 4285 4285 0
87 20241209 175900 20054619710 4285 4285 4285 4285 0
88 20241209 175800 20054619710 4285 4285 4285 4285 0
89 20241209 175700 20054619710 4285 4285 4285 4285 0
90 20241209 175600 20054619710 4285 4285 4285 4285 0
91 20241209 175500 20054619710 4285 4285 4285 4285 0
92 20241209 175400 20054619710 4285 4285 4285 4285 15251
93 20241209 175300 20054619710 4285 4285 4285 4285 0
94 20241209 175200 20054619710 4285 4285 4285 4285 0
95 20241209 175100 20054619710 4285 4285 4285 4285 0
96 20241209 175000 20054619710 4285 4285 4285 4285 0
97 20241209 174900 20054619710 4285 4285 4285 4285 0
98 20241209 174800 20054619710 4285 4285 4285 4285 0
99 20241209 174700 20054619710 4285 4285 4285 4285 0
100 20241209 174600 20054619710 4285 4285 4285 4285 0
101 20241209 174500 20054619710 4285 4285 4285 4285 0
102 20241209 174400 20054619710 4285 4285 4285 4285 0
103 20241209 174300 20054619710 4285 4285 4285 4285 0
104 20241209 174200 20054619710 4285 4285 4285 4285 0
105 20241209 174100 20054619710 4285 4285 4285 4285 0
106 20241209 174000 20054619710 4285 4285 4285 4285 0
107 20241209 173900 20054619710 4285 4285 4285 4285 0
108 20241209 173800 20054619710 4285 4285 4285 4285 0
109 20241209 173700 20054619710 4285 4285 4285 4285 0
110 20241209 173600 20054619710 4285 4285 4285 4285 0
111 20241209 173500 20054619710 4285 4285 4285 4285 0
112 20241209 173400 20054619710 4285 4285 4285 4285 0
113 20241209 173300 20054619710 4285 4285 4285 4285 0
114 20241209 173200 20054619710 4285 4285 4285 4285 0
115 20241209 173100 20054619710 4285 4285 4285 4285 0
116 20241209 173000 20054619710 4285 4285 4285 4285 0
117 20241209 172900 20054619710 4285 4285 4285 4285 0
118 20241209 172800 20054619710 4285 4285 4285 4285 0
119 20241209 172700 20054619710 4285 4285 4285 4285 0
120 20241209 172600 20054619710 4285 4285 4285 4285 0
121 20241209 172500 20054619710 4285 4285 4285 4285 0
122 20241209 172400 20054619710 4285 4285 4285 4285 15251
123 20241209 172300 20054619710 4285 4285 4285 4285 0
124 20241209 172200 20054619710 4285 4285 4285 4285 0
125 20241209 172100 20054619710 4285 4285 4285 4285 0
126 20241209 172000 20054619710 4285 4285 4285 4285 0
127 20241209 171900 20054619710 4285 4285 4285 4285 0
128 20241209 171800 20054619710 4285 4285 4285 4285 0
129 20241209 171700 20054619710 4285 4285 4285 4285 0
130 20241209 171600 20054619710 4285 4285 4285 4285 0
131 20241209 171500 20054619710 4285 4285 4285 4285 0
132 20241209 171400 20054619710 4285 4285 4285 4285 0
133 20241209 171300 20054619710 4285 4285 4285 4285 0
134 20241209 171200 20054619710 4285 4285 4285 4285 0
135 20241209 171100 20054619710 4285 4285 4285 4285 0
136 20241209 171000 20054619710 4285 4285 4285 4285 0
137 20241209 170900 20054619710 4285 4285 4285 4285 0
138 20241209 170800 20054619710 4285 4285 4285 4285 0
139 20241209 170700 20054619710 4285 4285 4285 4285 0
140 20241209 170600 20054619710 4285 4285 4285 4285 0
141 20241209 170500 20054619710 4285 4285 4285 4285 0
142 20241209 170400 20054619710 4285 4285 4285 4285 0
143 20241209 170300 20054619710 4285 4285 4285 4285 0
144 20241209 170200 20054619710 4285 4285 4285 4285 0
145 20241209 170100 20054619710 4285 4285 4285 4285 0
146 20241209 170000 20054619710 4285 4285 4285 4285 0
147 20241209 165900 20054619710 4285 4285 4285 4285 0
148 20241209 165800 20054619710 4285 4285 4285 4285 0
149 20241209 165700 20054619710 4285 4285 4285 4285 0
150 20241209 165600 20054619710 4285 4285 4285 4285 0
151 20241209 165500 20054619710 4285 4285 4285 4285 0
152 20241209 165400 20054619710 4285 4285 4285 4285 15251
153 20241209 165300 20054619710 4285 4285 4285 4285 0
154 20241209 165200 20054619710 4285 4285 4285 4285 0
155 20241209 165100 20054619710 4285 4285 4285 4285 0
156 20241209 165000 20054619710 4285 4285 4285 4285 0
157 20241209 164900 20054619710 4285 4285 4285 4285 0
158 20241209 164800 20054619710 4285 4285 4285 4285 0
159 20241209 164700 20054619710 4285 4285 4285 4285 0
160 20241209 164600 20054619710 4285 4285 4285 4285 0
161 20241209 164500 20054619710 4285 4285 4285 4285 0
162 20241209 164400 20054619710 4285 4285 4285 4285 0
163 20241209 164300 20054619710 4285 4285 4285 4285 0
164 20241209 164200 20054619710 4285 4285 4285 4285 0
165 20241209 164100 20054619710 4285 4285 4285 4285 0
166 20241209 164000 20054619710 4285 4285 4285 4285 0
167 20241209 163900 20054619710 4285 4285 4285 4285 0
168 20241209 163800 20054619710 4285 4285 4285 4285 0
169 20241209 163700 20054619710 4285 4285 4285 4285 0
170 20241209 163600 20054619710 4285 4285 4285 4285 0
171 20241209 163500 20054619710 4285 4285 4285 4285 0
172 20241209 163400 20054619710 4285 4285 4285 4285 0
173 20241209 163300 20054619710 4285 4285 4285 4285 0
174 20241209 163200 20054619710 4285 4285 4285 4285 0
175 20241209 163100 20054619710 4285 4285 4285 4285 0
176 20241209 163000 20054619710 4285 4285 4285 4285 0
177 20241209 162900 20054619710 4285 4285 4285 4285 0
178 20241209 162800 20054619710 4285 4285 4285 4285 0
179 20241209 162700 20054619710 4285 4285 4285 4285 0
180 20241209 162600 20054619710 4285 4285 4285 4285 0
181 20241209 162500 20054619710 4285 4285 4285 4285 0
182 20241209 162400 20054619710 4285 4285 4285 4285 15251
183 20241209 162300 20054619710 4285 4285 4285 4285 0
184 20241209 162200 20054619710 4285 4285 4285 4285 0
185 20241209 162100 20054619710 4285 4285 4285 4285 0
186 20241209 162000 20054619710 4285 4285 4285 4285 0
187 20241209 161900 20054619710 4285 4285 4285 4285 0
188 20241209 161800 20054619710 4285 4285 4285 4285 0
189 20241209 161700 20054619710 4285 4285 4285 4285 0
190 20241209 161600 20054619710 4285 4285 4285 4285 0
191 20241209 161500 20054619710 4285 4285 4285 4285 0
192 20241209 161400 20054619710 4285 4285 4285 4285 0
193 20241209 161300 20054619710 4285 4285 4285 4285 0
194 20241209 161200 20054619710 4285 4285 4285 4285 0
195 20241209 161100 20054619710 4285 4285 4285 4285 0
196 20241209 161000 20054619710 4285 4285 4285 4285 0
197 20241209 160900 20054619710 4285 4285 4285 4285 0
198 20241209 160800 20054619710 4285 4285 4285 4285 0
199 20241209 160700 20054619710 4285 4285 4285 4285 0
200 20241209 160600 20054619710 4285 4285 4285 4285 0
201 20241209 160500 20054619710 4285 4285 4285 4285 0
202 20241209 160400 20054619710 4285 4285 4285 4285 0
203 20241209 160300 20054619710 4285 4285 4285 4285 0
204 20241209 160200 20054619710 4285 4285 4285 4285 0
205 20241209 160100 20054619710 4285 4285 4285 4285 0
206 20241209 160000 20054619710 4285 4285 4285 4285 0
207 20241209 155900 20054619710 4285 4285 4285 4285 0
208 20241209 155800 20054619710 4285 4285 4285 4285 0
209 20241209 155700 20054619710 4285 4285 4285 4285 0
210 20241209 155600 20054619710 4285 4285 4285 4285 0
211 20241209 155500 20054619710 4285 4285 4285 4285 0
212 20241209 155400 20054619710 4285 4285 4285 4285 15251
213 20241209 155300 20054619710 4285 4285 4285 4285 0
214 20241209 155200 20054619710 4285 4285 4285 4285 0
215 20241209 155100 20054619710 4285 4285 4285 4285 0
216 20241209 155000 20054619710 4285 4285 4285 4285 0
217 20241209 154900 20054619710 4285 4285 4285 4285 0
218 20241209 154800 20054619710 4285 4285 4285 4285 0
219 20241209 154700 20054619710 4285 4285 4285 4285 0
220 20241209 154600 20054619710 4285 4285 4285 4285 0
221 20241209 154500 20054619710 4285 4285 4285 4285 0
222 20241209 154400 20054619710 4285 4285 4285 4285 0
223 20241209 154300 20054619710 4285 4285 4285 4285 0
224 20241209 154200 20054619710 4285 4285 4285 4285 0
225 20241209 154100 20054619710 4285 4285 4285 4285 0
226 20241209 154000 20054619710 4285 4285 4285 4285 0
227 20241209 153900 20054619710 4285 4285 4285 4285 0
228 20241209 153800 20054619710 4285 4285 4285 4285 0
229 20241209 153700 20054619710 4285 4285 4285 4285 0
230 20241209 153600 20054619710 4285 4285 4285 4285 0
231 20241209 153500 20054619710 4285 4285 4285 4285 0
232 20241209 153400 20054619710 4285 4285 4285 4285 0
233 20241209 153300 20054619710 4285 4285 4285 4285 0
234 20241209 153200 20054619710 4285 4285 4285 4285 0
235 20241209 153100 20054619710 4285 4285 4285 4285 0
236 20241209 153000 20054619710 4285 4285 4285 4285 15251
237 20241209 152900 19989269175 4320 4320 4320 4320 0
238 20241209 152800 19989269175 4320 4320 4320 4320 0
239 20241209 152700 19989269175 4320 4320 4320 4320 0
240 20241209 152600 19989269175 4320 4320 4320 4320 0
241 20241209 152500 19989269175 4320 4320 4320 4320 0
242 20241209 152400 19989269175 4320 4320 4320 4320 0
243 20241209 152300 19989269175 4320 4320 4320 4320 0
244 20241209 152200 19989269175 4320 4320 4320 4320 0
245 20241209 152100 19989269175 4320 4320 4320 4320 0
246 20241209 152000 19989269175 4320 4320 4320 4320 0
247 20241209 151900 19989269175 4320 4270 4325 4265 6022
248 20241209 151800 19963411715 4285 4295 4295 4260 15828
249 20241209 151700 19895795730 4300 4335 4335 4300 12357
250 20241209 151600 19842509650 4335 4355 4360 4335 2247
251 20241209 151500 19832734225 4355 4330 4355 4320 10894
252 20241209 151400 19785518235 4330 4360 4360 4330 1482
253 20241209 151300 19779093510 4335 4355 4360 4335 2171
254 20241209 151200 19769643660 4355 4325 4355 4325 1772
255 20241209 151100 19761968655 4315 4330 4335 4310 3609
256 20241209 151000 19746373505 4330 4375 4375 4330 8975
257 20241209 150900 19707338270 4365 4380 4380 4360 5070
258 20241209 150800 19685213345 4375 4385 4390 4375 7491
259 20241209 150700 19652393080 4380 4365 4380 4365 1955
260 20241209 150600 19643842350 4360 4355 4365 4340 6174
261 20241209 150500 19616959170 4355 4360 4360 4335 483
262 20241209 150400 19614854160 4365 4360 4365 4335 719
263 20241209 150300 19611733735 4335 4345 4360 4335 811
264 20241209 150200 19608210785 4345 4350 4360 4345 3298
265 20241209 150100 19593877810 4345 4355 4360 4340 4818
266 20241209 150000 19572936335 4355 4365 4365 4355 2469
267 20241209 145900 19562170280 4390 4355 4395 4340 3583
268 20241209 145800 19546535310 4355 4365 4365 4340 1620
269 20241209 145700 19539484285 4370 4380 4385 4365 7309
270 20241209 145600 19507516015 4375 4370 4395 4370 8894
271 20241209 145500 19468575905 4370 4385 4410 4355 9721
272 20241209 145400 19425999545 4390 4360 4390 4355 4076
273 20241209 145300 19408173290 4365 4340 4375 4320 6613
274 20241209 145200 19379370750 4345 4330 4410 4320 20577
275 20241209 145100 19289471975 4330 4260 4330 4260 9459
276 20241209 145000 19248759775 4260 4270 4295 4245 4778
277 20241209 144900 19228315055 4270 4245 4270 4245 1316
278 20241209 144800 19222720945 4270 4230 4270 4230 4552
279 20241209 144700 19203319935 4225 4220 4225 4215 1479
280 20241209 144600 19197078260 4220 4230 4230 4210 1143
281 20241209 144500 19192259755 4230 4220 4230 4210 1492
282 20241209 144400 19185972705 4220 4215 4220 4215 1791
283 20241209 144300 19178420595 4215 4220 4220 4215 1002
284 20241209 144200 19174197140 4225 4230 4230 4225 29
285 20241209 144100 19174074610 4235 4225 4235 4210 1857
286 20241209 144000 19166230470 4210 4205 4225 4205 1312
287 20241209 143900 19160712505 4205 4205 4205 4205 140
288 20241209 143800 19160123805 4225 4210 4225 4200 6823
289 20241209 143700 19131402575 4210 4205 4210 4205 1800
290 20241209 143600 19123824590 4210 4210 4225 4205 2604
291 20241209 143500 19112856170 4215 4210 4215 4210 803
292 20241209 143400 19109475530 4205 4205 4210 4205 993
293 20241209 143300 19105296750 4210 4205 4210 4205 914
294 20241209 143200 19101453135 4205 4210 4220 4200 2955
295 20241209 143100 19089030765 4210 4220 4220 4200 429
296 20241209 143000 19087224985 4200 4220 4220 4200 1699
297 20241209 142900 19080080420 4220 4220 4225 4200 1960
298 20241209 142800 19071827265 4225 4210 4225 4205 1378
299 20241209 142700 19066026910 4210 4205 4235 4205 4015
300 20241209 142600 19049065995 4225 4215 4225 4195 8745
301 20241209 142500 19012299410 4215 4215 4215 4210 3417
302 20241209 142400 18997902750 4215 4235 4235 4205 4153
303 20241209 142300 18980365755 4235 4245 4245 4220 2629
304 20241209 142200 18969245730 4245 4250 4265 4225 11797
305 20241209 142100 18919256590 4250 4240 4250 4225 4306
306 20241209 142000 18900962670 4240 4250 4270 4225 9748
307 20241209 141900 18859553090 4270 4250 4270 4225 8700
308 20241209 141800 18822676580 4250 4215 4250 4215 5143
309 20241209 141700 18800885750 4230 4215 4235 4210 3136
310 20241209 141600 18787660635 4215 4210 4220 4205 1545
311 20241209 141500 18781158895 4220 4205 4250 4195 1510
312 20241209 141400 18774800870 4205 4225 4225 4180 23176
313 20241209 141300 18677279625 4225 4255 4280 4220 13673
314 20241209 141200 18619424795 4245 4285 4290 4235 9592
315 20241209 141100 18578599680 4290 4330 4330 4290 3603
316 20241209 141000 18563103165 4335 4335 4335 4335 0
317 20241209 140900 18563103165 4335 4335 4335 4335 1
318 20241209 140800 18563098830 4305 4305 4315 4300 766
319 20241209 140700 18559803860 4305 4330 4330 4305 3224
320 20241209 140600 18545902920 4325 4325 4330 4325 222
321 20241209 140500 18544942755 4325 4340 4340 4325 1166
322 20241209 140400 18539889010 4325 4320 4325 4320 95
323 20241209 140300 18539478165 4320 4315 4320 4315 103
324 20241209 140200 18539033215 4315 4320 4325 4315 1149
325 20241209 140100 18534074390 4325 4330 4330 4325 156
326 20241209 140000 18533399600 4330 4330 4330 4330 7
327 20241209 135900 18533369290 4330 4330 4330 4325 1035
328 20241209 135800 18528888045 4330 4330 4330 4330 14
329 20241209 135700 18528827425 4330 4330 4330 4325 208
330 20241209 135600 18527927625 4330 4345 4345 4330 1163
331 20241209 135500 18522890965 4345 4355 4355 4340 614
332 20241209 135400 18520223450 4360 4350 4360 4350 251
333 20241209 135300 18519129715 4350 4350 4350 4345 122
334 20241209 135200 18518599020 4350 4310 4350 4310 1250
335 20241209 135100 18513191395 4310 4310 4310 4310 508
336 20241209 135000 18511001915 4310 4335 4350 4310 11159
337 20241209 134900 18462848930 4320 4305 4320 4305 1738
338 20241209 134800 18455361310 4310 4320 4320 4305 500
339 20241209 134700 18453206285 4320 4320 4320 4320 14
340 20241209 134600 18453145805 4335 4340 4340 4335 351
341 20241209 134500 18451622765 4310 4345 4345 4310 11541
342 20241209 134400 18401804790 4345 4325 4345 4320 8041
343 20241209 134300 18366987050 4320 4340 4345 4320 255
344 20241209 134200 18365883980 4335 4330 4340 4320 332
345 20241209 134100 18364449095 4330 4340 4340 4320 1672
346 20241209 134000 18357221975 4330 4355 4355 4330 499
347 20241209 133900 18355057720 4355 4360 4370 4335 353
348 20241209 133800 18353518860 4360 4360 4400 4340 9171
349 20241209 133700 18313399120 4335 4295 4360 4295 7412
350 20241209 133600 18281243290 4285 4275 4295 4275 4132
351 20241209 133500 18263559820 4275 4270 4275 4265 1050
352 20241209 133400 18259075630 4270 4270 4290 4270 2973
353 20241209 133300 18246371590 4270 4295 4310 4235 4147
354 20241209 133200 18228727970 4300 4270 4300 4270 7764
355 20241209 133100 18195517940 4270 4260 4270 4250 3121
356 20241209 133000 18182221470 4260 4240 4290 4235 4403
357 20241209 132900 18163429740 4255 4260 4270 4240 11262
358 20241209 132800 18115573150 4260 4300 4300 4260 14184
359 20241209 132700 18055049610 4300 4280 4305 4280 4491
360 20241209 132600 18035811560 4280 4280 4280 4280 0
361 20241209 132500 18035811560 4280 4305 4305 4280 10541
362 20241209 132400 17990603140 4310 4320 4320 4305 6422
363 20241209 132300 17962918945 4315 4320 4320 4310 4326
364 20241209 132200 17944262600 4315 4340 4340 4310 15828
365 20241209 132100 17875962800 4320 4345 4345 4320 11374
366 20241209 132000 17826703340 4345 4365 4365 4345 9932
367 20241209 131900 17783454180 4360 4360 4365 4360 70
368 20241209 131800 17783148975 4360 4360 4360 4355 4302
369 20241209 131700 17764399105 4360 4360 4360 4355 2720
370 20241209 131600 17752542585 4360 4365 4365 4360 3509
371 20241209 131500 17737242245 4365 4375 4375 4360 2261
372 20241209 131400 17727367890 4370 4375 4375 4365 1735
373 20241209 131300 17719790775 4370 4385 4385 4370 1009
374 20241209 131200 17715373180 4380 4380 4400 4380 453
375 20241209 131100 17713384900 4380 4375 4380 4375 1107
376 20241209 131000 17708540280 4375 4405 4405 4370 20258
377 20241209 130900 17619813255 4410 4390 4415 4385 1167
378 20241209 130800 17614692625 4390 4410 4430 4390 3241
379 20241209 130700 17600454265 4410 4410 4430 4410 723
380 20241209 130600 17597255785 4410 4410 4435 4410 94
381 20241209 130500 17596841195 4410 4395 4435 4395 287
382 20241209 130400 17595576720 4395 4415 4415 4395 3425
383 20241209 130300 17580508605 4415 4430 4430 4405 2720
384 20241209 130200 17568495325 4430 4435 4445 4430 3560
385 20241209 130100 17552703290 4440 4430 4440 4430 1439
386 20241209 130000 17546321525 4415 4430 4430 4415 628
387 20241209 125900 17543547300 4415 4415 4420 4410 1483
388 20241209 125800 17536995815 4395 4400 4410 4395 1701
389 20241209 125700 17529505890 4395 4390 4415 4390 1125
390 20241209 125600 17524562115 4390 4415 4415 4390 972
391 20241209 125500 17520286100 4415 4400 4420 4400 2408
392 20241209 125400 17509664510 4395 4380 4395 4370 4288
393 20241209 125300 17490888315 4380 4370 4385 4365 3068
394 20241209 125200 17477479480 4370 4375 4385 4370 3145
395 20241209 125100 17463726365 4380 4365 4385 4360 2307
396 20241209 125000 17453639815 4355 4400 4400 4355 24433
397 20241209 124900 17346901325 4400 4405 4405 4400 3062
398 20241209 124800 17333422900 4405 4440 4440 4405 12499
399 20241209 124700 17278228390 4440 4425 4440 4425 826
400 20241209 124600 17274573030 4425 4450 4450 4425 267
401 20241209 124500 17273389310 4450 4415 4460 4415 997
402 20241209 124400 17268983920 4415 4440 4440 4410 5893
403 20241209 124300 17242887215 4450 4455 4455 4440 13209
404 20241209 124200 17184191950 4460 4440 4460 4440 1216
405 20241209 124100 17178789515 4440 4440 4465 4435 3005
406 20241209 124000 17165446465 4440 4450 4455 4440 6124
407 20241209 123900 17138219300 4450 4450 4450 4450 560
408 20241209 123800 17135727300 4450 4440 4450 4440 720
409 20241209 123700 17132528110 4440 4450 4450 4440 4146
410 20241209 123600 17114100110 4470 4455 4470 4450 1608
411 20241209 123500 17106941840 4460 4460 4460 4460 215
412 20241209 123400 17105982940 4465 4455 4495 4455 4289
413 20241209 123300 17086783865 4470 4465 4470 4450 5015
414 20241209 123200 17064413845 4465 4465 4465 4465 70
415 20241209 123100 17064101295 4470 4460 4470 4455 634
416 20241209 123000 17061272205 4460 4460 4460 4460 514
417 20241209 122900 17058979765 4460 4460 4460 4460 129
418 20241209 122800 17058404425 4460 4460 4470 4460 290
419 20241209 122700 17057110675 4450 4440 4460 4440 659
420 20241209 122600 17054174595 4440 4460 4460 4440 3381
421 20241209 122500 17039153105 4450 4450 4450 4450 1180
422 20241209 122400 17033902105 4450 4455 4455 4450 30
423 20241209 122300 17033768595 4450 4455 4455 4450 873
424 20241209 122200 17029882675 4460 4465 4465 4455 1016
425 20241209 122100 17025351275 4450 4465 4465 4450 1117
426 20241209 122000 17020377255 4465 4460 4465 4450 662
427 20241209 121900 17017426485 4450 4450 4455 4450 4406
428 20241209 121800 16997816485 4450 4455 4455 4445 2889
429 20241209 121700 16984960345 4450 4475 4475 4450 3506
430 20241209 121600 16969312785 4480 4485 4485 4470 3686
431 20241209 121500 16952802970 4485 4500 4500 4480 1954
432 20241209 121400 16944021645 4500 4500 4500 4495 254
433 20241209 121300 16942878650 4500 4500 4500 4495 595
434 20241209 121200 16940201155 4510 4510 4515 4500 544
435 20241209 121100 16937751185 4495 4505 4515 4495 196
436 20241209 121000 16936869375 4515 4495 4515 4495 1811
437 20241209 120900 16928726750 4495 4515 4515 4495 2250
438 20241209 120800 16918607275 4500 4500 4515 4500 657
439 20241209 120700 16915646185 4495 4490 4495 4485 1479
440 20241209 120600 16909002850 4485 4490 4495 4485 309
441 20241209 120500 16907615440 4490 4475 4490 4475 1127
442 20241209 120400 16902568290 4480 4480 4480 4475 280
443 20241209 120300 16901314375 4505 4505 4505 4475 2696
444 20241209 120200 16889208315 4515 4520 4520 4495 517
445 20241209 120100 16886875870 4520 4520 4520 4500 427
446 20241209 120000 16884952265 4500 4505 4520 4500 2216
447 20241209 115900 16874960195 4500 4525 4540 4500 14137
448 20241209 115800 16811053545 4515 4495 4525 4495 2604
449 20241209 115700 16799307755 4500 4495 4500 4495 2510
450 20241209 115600 16788020770 4495 4485 4500 4480 2387
451 20241209 115500 16777299765 4495 4460 4495 4460 3234
452 20241209 115400 16762821320 4460 4440 4460 4440 429
453 20241209 115300 16760914600 4440 4470 4470 4430 10319
454 20241209 115200 16715015275 4475 4465 4475 4465 830
455 20241209 115100 16711309315 4465 4465 4470 4465 398
456 20241209 115000 16709531735 4470 4480 4480 4470 914
457 20241209 114900 16705445865 4480 4490 4490 4480 1707
458 20241209 114800 16697791040 4485 4460 4490 4460 3611
459 20241209 114700 16681635995 4455 4460 4460 4450 1869
460 20241209 114600 16673309455 4460 4445 4465 4445 1020
461 20241209 114500 16668772390 4445 4445 4445 4445 359
462 20241209 114400 16667176635 4445 4450 4450 4440 115
463 20241209 114300 16666665495 4450 4445 4450 4435 6125
464 20241209 114200 16639465510 4445 4470 4470 4445 3375
465 20241209 114100 16624440775 4480 4490 4490 4470 2844
466 20241209 114000 16611714805 4490 4490 4495 4485 1378
467 20241209 113900 16605529705 4490 4485 4495 4480 1833
468 20241209 113800 16597314030 4485 4490 4490 4485 1944
469 20241209 113700 16588591790 4490 4495 4495 4485 668
470 20241209 113600 16585591505 4495 4480 4495 4480 1235
471 20241209 113500 16580057590 4480 4480 4480 4475 568
472 20241209 113400 16577512960 4480 4485 4500 4475 1861
473 20241209 113300 16569155315 4485 4495 4495 4480 1074
474 20241209 113200 16564331845 4500 4485 4500 4485 6356
475 20241209 113100 16535774715 4485 4475 4485 4475 3098
476 20241209 113000 16521893270 4480 4470 4480 4460 4524
477 20241209 112900 16501665230 4470 4470 4480 4460 4008
478 20241209 112800 16483732250 4470 4445 4470 4445 2722
479 20241209 112700 16471595100 4450 4440 4450 4440 1718
480 20241209 112600 16463964095 4450 4440 4450 4435 5090
481 20241209 112500 16441368150 4440 4445 4450 4440 2297
482 20241209 112400 16431161895 4445 4450 4450 4445 2794
483 20241209 112300 16418734205 4450 4460 4465 4450 4957
484 20241209 112200 16396640125 4460 4470 4480 4460 4583
485 20241209 112100 16376137185 4470 4435 4470 4435 3988
486 20241209 112000 16358393765 4445 4440 4445 4435 2164
487 20241209 111900 16348789305 4440 4445 4455 4430 10199
488 20241209 111800 16303504640 4445 4450 4455 4440 5334
489 20241209 111700 16279806745 4450 4485 4485 4430 23338
490 20241209 111600 16175706190 4480 4480 4490 4465 3573
491 20241209 111500 16159691660 4470 4480 4505 4465 10524
492 20241209 111400 16112574545 4475 4490 4510 4465 18047
493 20241209 111300 16031588010 4485 4500 4530 4475 37505
494 20241209 111200 15863052805 4500 4455 4500 4455 15213
495 20241209 111100 15794895045 4470 4510 4510 4385 80827
496 20241209 111000 15433747645 4510 4570 4575 4500 57616
497 20241209 110900 15172817500 4570 4570 4575 4565 2051
498 20241209 110800 15163446435 4570 4570 4575 4565 2238
499 20241209 110700 15153225760 4570 4585 4585 4570 1159
500 20241209 110600 15147927500 4585 4585 4590 4570 3569
501 20241209 110500 15131591415 4585 4600 4600 4585 2781
502 20241209 110400 15118831905 4590 4585 4600 4585 989
503 20241209 110300 15114293535 4585 4600 4600 4585 2289
504 20241209 110200 15103783620 4600 4600 4600 4585 3473
505 20241209 110100 15087850075 4595 4590 4600 4585 1960
506 20241209 110000 15078855395 4580 4580 4590 4575 4031
507 20241209 105900 15060401920 4580 4585 4590 4580 4542
508 20241209 105800 15039590890 4585 4610 4610 4585 9033
509 20241209 105700 14998096580 4610 4615 4615 4590 2143
510 20241209 105600 14988232225 4620 4615 4620 4600 22301
511 20241209 105500 14885422055 4615 4620 4630 4590 7553
512 20241209 105400 14850630145 4620 4600 4620 4590 4895
513 20241209 105300 14828110670 4590 4620 4620 4580 13434
514 20241209 105200 14766348845 4620 4625 4635 4605 11138
515 20241209 105100 14714927730 4625 4645 4645 4625 3728
516 20241209 105000 14697648320 4655 4650 4660 4640 4845
517 20241209 104900 14675120750 4650 4655 4660 4635 5072
518 20241209 104800 14651551690 4660 4625 4660 4620 20435
519 20241209 104700 14556707165 4645 4640 4665 4625 26856
520 20241209 104600 14431926500 4640 4635 4640 4630 3041
521 20241209 104500 14417833545 4635 4635 4640 4630 1808
522 20241209 104400 14409456585 4635 4630 4640 4625 4268
523 20241209 104300 14389676705 4625 4640 4655 4625 20694
524 20241209 104200 14293610790 4645 4615 4645 4595 7816
525 20241209 104100 14257474825 4630 4610 4630 4600 19857
526 20241209 104000 14165809230 4610 4585 4610 4585 8667
527 20241209 103900 14126022140 4590 4590 4600 4585 2659
528 20241209 103800 14113812020 4590 4600 4600 4585 1405
529 20241209 103700 14107357190 4600 4590 4600 4585 5046
530 20241209 103600 14084190465 4595 4590 4595 4580 1401
531 20241209 103500 14077759315 4585 4560 4585 4555 2214
532 20241209 103400 14067640300 4555 4575 4580 4555 3473
533 20241209 103300 14051815415 4580 4535 4580 4535 3222
534 20241209 103200 14037178025 4535 4560 4570 4530 11912
535 20241209 103100 13983013505 4560 4580 4580 4560 2246
536 20241209 103000 13972758855 4580 4605 4605 4560 3339
537 20241209 102900 13957463695 4615 4600 4620 4580 7537
538 20241209 102800 13922794520 4600 4590 4600 4590 427
539 20241209 102700 13920834580 4590 4580 4605 4580 3436
540 20241209 102600 13905067245 4580 4620 4625 4580 9549
541 20241209 102500 13861205875 4620 4600 4620 4590 3987
542 20241209 102400 13842853545 4590 4550 4600 4550 3405
543 20241209 102300 13827264525 4550 4555 4560 4540 980
544 20241209 102200 13822808090 4545 4575 4580 4545 4432
545 20241209 102100 13802584675 4575 4580 4585 4565 3149
546 20241209 102000 13788179995 4580 4560 4580 4560 4163
547 20241209 101900 13769156180 4560 4530 4560 4520 6696
548 20241209 101800 13738743575 4535 4545 4545 4515 14298
549 20241209 101700 13673999515 4550 4580 4585 4540 4835
550 20241209 101600 13652001565 4555 4570 4585 4555 7514
551 20241209 101500 13617720060 4570 4600 4600 4560 4783
552 20241209 101400 13595865020 4600 4555 4600 4555 4428
553 20241209 101300 13575648760 4555 4590 4590 4555 5699
554 20241209 101200 13549601225 4590 4600 4610 4580 3649
555 20241209 101100 13532847725 4595 4610 4640 4590 10393
556 20241209 101000 13484827525 4625 4575 4630 4575 16848
557 20241209 100900 13407052590 4580 4605 4610 4580 11147
558 20241209 100800 13355893715 4610 4545 4630 4545 28660
559 20241209 100700 13224392615 4540 4540 4550 4530 16697
560 20241209 100600 13148623965 4535 4550 4555 4535 10855
561 20241209 100500 13099249475 4550 4545 4550 4520 15114
562 20241209 100400 13030725740 4550 4520 4575 4500 27437
563 20241209 100300 12906716625 4515 4600 4600 4510 80590
564 20241209 100200 12540200190 4600 4620 4630 4600 23928
565 20241209 100100 12429882705 4620 4665 4665 4620 7761
566 20241209 100000 12393870215 4665 4620 4670 4610 21987
567 20241209 095900 12292204545 4620 4630 4630 4615 7095
568 20241209 095800 12259418445 4635 4620 4645 4605 23464
569 20241209 095700 12151045705 4620 4620 4670 4620 38713
570 20241209 095600 11971513495 4620 4720 4720 4620 107896
571 20241209 095500 11468107965 4720 4760 4765 4695 78911
572 20241209 095400 11095993580 4765 4770 4860 4730 205178
573 20241209 095300 10109639960 4775 4780 4780 4725 38725
574 20241209 095200 9925490325 4780 4775 4800 4765 50018
575 20241209 095100 9686196750 4775 4790 4800 4745 88457
576 20241209 095000 9263756275 4790 4730 4800 4730 101455
577 20241209 094900 8779235235 4735 4695 4745 4695 45447
578 20241209 094800 8564824230 4695 4720 4770 4660 80654
579 20241209 094700 8183544115 4720 4750 4760 4690 71465
580 20241209 094600 7845797185 4730 4665 4750 4660 53185
581 20241209 094500 7595626645 4665 4645 4680 4645 7465
582 20241209 094400 7560794260 4645 4670 4680 4645 25845
583 20241209 094300 7440388750 4665 4715 4715 4645 74261
584 20241209 094200 7093186195 4715 4755 4810 4680 236560
585 20241209 094100 5971660795 4755 4750 4785 4750 35982
586 20241209 094000 5800583345 4795 4795 4795 4795 0
587 20241209 093900 5800583345 4795 4645 4795 4645 99051
588 20241209 093800 5331130210 4650 4690 4700 4640 34679
589 20241209 093700 5168927090 4695 4670 4740 4650 77062
590 20241209 093600 4806979915 4660 4595 4665 4590 6921
591 20241209 093500 4775015935 4590 4610 4625 4590 12159
592 20241209 093400 4719049230 4625 4600 4635 4595 10471
593 20241209 093300 4670687630 4595 4580 4605 4575 4810
594 20241209 093200 4648620995 4575 4620 4620 4570 11766
595 20241209 093100 4594540475 4610 4580 4625 4575 14271
596 20241209 093000 4528851935 4590 4620 4645 4570 29499
597 20241209 092900 4393149230 4645 4615 4665 4600 13010
598 20241209 092800 4333002540 4600 4685 4700 4595 52289
599 20241209 092700 4089940690 4690 4620 4690 4600 44060
600 20241209 092600 3884994900 4600 4600 4675 4600 31757
601 20241209 092500 3737584635 4620 4625 4640 4595 18422
602 20241209 092400 3652455000 4630 4595 4640 4585 23457
603 20241209 092300 3544082685 4585 4610 4650 4555 44466
604 20241209 092200 3339233070 4615 4550 4615 4550 10592
605 20241209 092100 3290498595 4555 4565 4580 4545 3895
606 20241209 092000 3272713965 4565 4590 4595 4520 11859
607 20241209 091900 3218695910 4585 4660 4660 4560 37886
608 20241209 091800 3044652595 4635 4515 4680 4505 60371
609 20241209 091700 2766249820 4525 4545 4555 4515 6709
610 20241209 091600 2735816625 4520 4505 4550 4495 9975
611 20241209 091500 2690773560 4505 4490 4515 4485 6032
612 20241209 091400 2663618685 4490 4485 4530 4475 9363
613 20241209 091300 2621525175 4485 4540 4555 4485 19901
614 20241209 091200 2531734085 4550 4550 4615 4535 18977
615 20241209 091100 2445156145 4570 4525 4570 4525 11487
616 20241209 091000 2392904595 4525 4540 4560 4515 14288
617 20241209 090900 2328218110 4540 4635 4655 4500 47524
618 20241209 090800 2110371530 4630 4630 4690 4570 38636
619 20241209 090700 1931262060 4630 4565 4665 4560 50634
620 20241209 090600 1696361325 4560 4595 4605 4500 31992
621 20241209 090500 1550728290 4595 4540 4620 4520 37831
622 20241209 090400 1377253055 4540 4490 4545 4465 27206
623 20241209 090300 1254962215 4490 4560 4580 4485 21953
624 20241209 090200 1155840865 4560 4550 4580 4545 50122
625 20241209 090100 927118350 4550 4495 4670 4485 113680
626 20241209 090000 405202525 4495 4360 4495 4265 91433