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

628
039980/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192600,152475917210,2860,2860,2860,2860,430614
20241209,192500,152475917210,2860,2860,2860,2860,0
20241209,192400,152475917210,2860,2860,2860,2860,0
20241209,192300,152475917210,2860,2860,2860,2860,0
20241209,192200,152475917210,2860,2860,2860,2860,0
20241209,192100,152475917210,2860,2860,2860,2860,0
20241209,192000,152475917210,2860,2860,2860,2860,0
20241209,191900,152475917210,2860,2860,2860,2860,0
20241209,191800,152475917210,2860,2860,2860,2860,0
20241209,191700,152475917210,2860,2860,2860,2860,0
20241209,191600,152475917210,2860,2860,2860,2860,0
20241209,191500,152475917210,2860,2860,2860,2860,0
20241209,191400,152475917210,2860,2860,2860,2860,0
20241209,191300,152475917210,2860,2860,2860,2860,0
20241209,191200,152475917210,2860,2860,2860,2860,0
20241209,191100,152475917210,2860,2860,2860,2860,0
20241209,191000,152475917210,2860,2860,2860,2860,0
20241209,190900,152475917210,2860,2860,2860,2860,0
20241209,190800,152475917210,2860,2860,2860,2860,0
20241209,190700,152475917210,2860,2860,2860,2860,0
20241209,190600,152475917210,2860,2860,2860,2860,0
20241209,190500,152475917210,2860,2860,2860,2860,0
20241209,190400,152475917210,2860,2860,2860,2860,0
20241209,190300,152475917210,2860,2860,2860,2860,0
20241209,190200,152475917210,2860,2860,2860,2860,0
20241209,190100,152475917210,2860,2860,2860,2860,0
20241209,190000,152475917210,2860,2860,2860,2860,0
20241209,185900,152475917210,2860,2860,2860,2860,0
20241209,185800,152475917210,2860,2860,2860,2860,0
20241209,185700,152475917210,2860,2860,2860,2860,0
20241209,185600,152475917210,2860,2860,2860,2860,430614
20241209,185500,152475917210,2860,2860,2860,2860,0
20241209,185400,152475917210,2860,2860,2860,2860,0
20241209,185300,152475917210,2860,2860,2860,2860,0
20241209,185200,152475917210,2860,2860,2860,2860,0
20241209,185100,152475917210,2860,2860,2860,2860,0
20241209,185000,152475917210,2860,2860,2860,2860,0
20241209,184900,152475917210,2860,2860,2860,2860,0
20241209,184800,152475917210,2860,2860,2860,2860,0
20241209,184700,152475917210,2860,2860,2860,2860,0
20241209,184600,152475917210,2860,2860,2860,2860,0
20241209,184500,152475917210,2860,2860,2860,2860,0
20241209,184400,152475917210,2860,2860,2860,2860,0
20241209,184300,152475917210,2860,2860,2860,2860,0
20241209,184200,152475917210,2860,2860,2860,2860,0
20241209,184100,152475917210,2860,2860,2860,2860,0
20241209,184000,152475917210,2860,2860,2860,2860,0
20241209,183900,152475917210,2860,2860,2860,2860,0
20241209,183800,152475917210,2860,2860,2860,2860,0
20241209,183700,152475917210,2860,2860,2860,2860,0
20241209,183600,152475917210,2860,2860,2860,2860,0
20241209,183500,152475917210,2860,2860,2860,2860,0
20241209,183400,152475917210,2860,2860,2860,2860,0
20241209,183300,152475917210,2860,2860,2860,2860,0
20241209,183200,152475917210,2860,2860,2860,2860,0
20241209,183100,152475917210,2860,2860,2860,2860,0
20241209,183000,152475917210,2860,2860,2860,2860,0
20241209,182900,152475917210,2860,2860,2860,2860,0
20241209,182800,152475917210,2860,2860,2860,2860,0
20241209,182700,152475917210,2860,2860,2860,2860,0
20241209,182600,152475917210,2860,2860,2860,2860,430614
20241209,182500,152475917210,2860,2860,2860,2860,0
20241209,182400,152475917210,2860,2860,2860,2860,0
20241209,182300,152475917210,2860,2860,2860,2860,0
20241209,182200,152475917210,2860,2860,2860,2860,0
20241209,182100,152475917210,2860,2860,2860,2860,0
20241209,182000,152475917210,2860,2860,2860,2860,0
20241209,181900,152475917210,2860,2860,2860,2860,0
20241209,181800,152475917210,2860,2860,2860,2860,0
20241209,181700,152475917210,2860,2860,2860,2860,0
20241209,181600,152475917210,2860,2860,2860,2860,0
20241209,181500,152475917210,2860,2860,2860,2860,0
20241209,181400,152475917210,2860,2860,2860,2860,0
20241209,181300,152475917210,2860,2860,2860,2860,0
20241209,181200,152475917210,2860,2860,2860,2860,0
20241209,181100,152475917210,2860,2860,2860,2860,0
20241209,181000,152475917210,2860,2860,2860,2860,0
20241209,180900,152475917210,2860,2860,2860,2860,0
20241209,180800,152475917210,2860,2860,2860,2860,0
20241209,180700,152475917210,2860,2860,2860,2860,0
20241209,180600,152475917210,2860,2860,2860,2860,0
20241209,180500,152475917210,2860,2860,2860,2860,0
20241209,180400,152475917210,2860,2860,2860,2860,0
20241209,180300,152475917210,2860,2860,2860,2860,0
20241209,180200,152475917210,2860,2860,2860,2860,0
20241209,180100,152475917210,2860,2860,2860,2860,0
20241209,180000,152475917210,2860,2860,2860,2860,0
20241209,175900,152475917210,2860,2860,2860,2860,0
20241209,175800,152475917210,2860,2860,2860,2860,0
20241209,175700,152475917210,2860,2860,2860,2860,0
20241209,175600,152475917210,2860,2860,2860,2860,430614
20241209,175500,152475917210,2860,2860,2860,2860,0
20241209,175400,152475917210,2860,2860,2860,2860,0
20241209,175300,152475917210,2860,2860,2860,2860,0
20241209,175200,152475917210,2860,2860,2860,2860,0
20241209,175100,152475917210,2860,2860,2860,2860,0
20241209,175000,152475917210,2860,2860,2860,2860,0
20241209,174900,152475917210,2860,2860,2860,2860,0
20241209,174800,152475917210,2860,2860,2860,2860,0
20241209,174700,152475917210,2860,2860,2860,2860,0
20241209,174600,152475917210,2860,2860,2860,2860,0
20241209,174500,152475917210,2860,2860,2860,2860,0
20241209,174400,152475917210,2860,2860,2860,2860,0
20241209,174300,152475917210,2860,2860,2860,2860,0
20241209,174200,152475917210,2860,2860,2860,2860,0
20241209,174100,152475917210,2860,2860,2860,2860,0
20241209,174000,152475917210,2860,2860,2860,2860,0
20241209,173900,152475917210,2860,2860,2860,2860,0
20241209,173800,152475917210,2860,2860,2860,2860,0
20241209,173700,152475917210,2860,2860,2860,2860,0
20241209,173600,152475917210,2860,2860,2860,2860,0
20241209,173500,152475917210,2860,2860,2860,2860,0
20241209,173400,152475917210,2860,2860,2860,2860,0
20241209,173300,152475917210,2860,2860,2860,2860,0
20241209,173200,152475917210,2860,2860,2860,2860,0
20241209,173100,152475917210,2860,2860,2860,2860,0
20241209,173000,152475917210,2860,2860,2860,2860,0
20241209,172900,152475917210,2860,2860,2860,2860,0
20241209,172800,152475917210,2860,2860,2860,2860,0
20241209,172700,152475917210,2860,2860,2860,2860,0
20241209,172600,152475917210,2860,2860,2860,2860,430614
20241209,172500,152475917210,2860,2860,2860,2860,0
20241209,172400,152475917210,2860,2860,2860,2860,0
20241209,172300,152475917210,2860,2860,2860,2860,0
20241209,172200,152475917210,2860,2860,2860,2860,0
20241209,172100,152475917210,2860,2860,2860,2860,0
20241209,172000,152475917210,2860,2860,2860,2860,0
20241209,171900,152475917210,2860,2860,2860,2860,0
20241209,171800,152475917210,2860,2860,2860,2860,0
20241209,171700,152475917210,2860,2860,2860,2860,0
20241209,171600,152475917210,2860,2860,2860,2860,0
20241209,171500,152475917210,2860,2860,2860,2860,0
20241209,171400,152475917210,2860,2860,2860,2860,0
20241209,171300,152475917210,2860,2860,2860,2860,0
20241209,171200,152475917210,2860,2860,2860,2860,0
20241209,171100,152475917210,2860,2860,2860,2860,0
20241209,171000,152475917210,2860,2860,2860,2860,0
20241209,170900,152475917210,2860,2860,2860,2860,0
20241209,170800,152475917210,2860,2860,2860,2860,0
20241209,170700,152475917210,2860,2860,2860,2860,0
20241209,170600,152475917210,2860,2860,2860,2860,0
20241209,170500,152475917210,2860,2860,2860,2860,0
20241209,170400,152475917210,2860,2860,2860,2860,0
20241209,170300,152475917210,2860,2860,2860,2860,0
20241209,170200,152475917210,2860,2860,2860,2860,0
20241209,170100,152475917210,2860,2860,2860,2860,0
20241209,170000,152475917210,2860,2860,2860,2860,0
20241209,165900,152475917210,2860,2860,2860,2860,0
20241209,165800,152475917210,2860,2860,2860,2860,0
20241209,165700,152475917210,2860,2860,2860,2860,0
20241209,165600,152475917210,2860,2860,2860,2860,430614
20241209,165500,152475917210,2860,2860,2860,2860,0
20241209,165400,152475917210,2860,2860,2860,2860,0
20241209,165300,152475917210,2860,2860,2860,2860,0
20241209,165200,152475917210,2860,2860,2860,2860,0
20241209,165100,152475917210,2860,2860,2860,2860,0
20241209,165000,152475917210,2860,2860,2860,2860,0
20241209,164900,152475917210,2860,2860,2860,2860,0
20241209,164800,152475917210,2860,2860,2860,2860,0
20241209,164700,152475917210,2860,2860,2860,2860,0
20241209,164600,152475917210,2860,2860,2860,2860,0
20241209,164500,152475917210,2860,2860,2860,2860,0
20241209,164400,152475917210,2860,2860,2860,2860,0
20241209,164300,152475917210,2860,2860,2860,2860,0
20241209,164200,152475917210,2860,2860,2860,2860,0
20241209,164100,152475917210,2860,2860,2860,2860,0
20241209,164000,152475917210,2860,2860,2860,2860,0
20241209,163900,152475917210,2860,2860,2860,2860,0
20241209,163800,152475917210,2860,2860,2860,2860,0
20241209,163700,152475917210,2860,2860,2860,2860,0
20241209,163600,152475917210,2860,2860,2860,2860,0
20241209,163500,152475917210,2860,2860,2860,2860,0
20241209,163400,152475917210,2860,2860,2860,2860,0
20241209,163300,152475917210,2860,2860,2860,2860,0
20241209,163200,152475917210,2860,2860,2860,2860,0
20241209,163100,152475917210,2860,2860,2860,2860,0
20241209,163000,152475917210,2860,2860,2860,2860,0
20241209,162900,152475917210,2860,2860,2860,2860,0
20241209,162800,152475917210,2860,2860,2860,2860,0
20241209,162700,152475917210,2860,2860,2860,2860,0
20241209,162600,152475917210,2860,2860,2860,2860,430614
20241209,162500,152475917210,2860,2860,2860,2860,0
20241209,162400,152475917210,2860,2860,2860,2860,0
20241209,162300,152475917210,2860,2860,2860,2860,0
20241209,162200,152475917210,2860,2860,2860,2860,0
20241209,162100,152475917210,2860,2860,2860,2860,0
20241209,162000,152475917210,2860,2860,2860,2860,0
20241209,161900,152475917210,2860,2860,2860,2860,0
20241209,161800,152475917210,2860,2860,2860,2860,0
20241209,161700,152475917210,2860,2860,2860,2860,0
20241209,161600,152475917210,2860,2860,2860,2860,0
20241209,161500,152475917210,2860,2860,2860,2860,0
20241209,161400,152475917210,2860,2860,2860,2860,0
20241209,161300,152475917210,2860,2860,2860,2860,0
20241209,161200,152475917210,2860,2860,2860,2860,0
20241209,161100,152475917210,2860,2860,2860,2860,0
20241209,161000,152475917210,2860,2860,2860,2860,0
20241209,160900,152475917210,2860,2860,2860,2860,0
20241209,160800,152475917210,2860,2860,2860,2860,0
20241209,160700,152475917210,2860,2860,2860,2860,0
20241209,160600,152475917210,2860,2860,2860,2860,0
20241209,160500,152475917210,2860,2860,2860,2860,0
20241209,160400,152475917210,2860,2860,2860,2860,0
20241209,160300,152475917210,2860,2860,2860,2860,0
20241209,160200,152475917210,2860,2860,2860,2860,0
20241209,160100,152475917210,2860,2860,2860,2860,0
20241209,160000,152475917210,2860,2860,2860,2860,0
20241209,155900,152475917210,2860,2860,2860,2860,0
20241209,155800,152475917210,2860,2860,2860,2860,0
20241209,155700,152475917210,2860,2860,2860,2860,0
20241209,155600,152475917210,2860,2860,2860,2860,430614
20241209,155500,152475917210,2860,2860,2860,2860,0
20241209,155400,152475917210,2860,2860,2860,2860,0
20241209,155300,152475917210,2860,2860,2860,2860,0
20241209,155200,152475917210,2860,2860,2860,2860,0
20241209,155100,152475917210,2860,2860,2860,2860,0
20241209,155000,152475917210,2860,2860,2860,2860,0
20241209,154900,152475917210,2860,2860,2860,2860,0
20241209,154800,152475917210,2860,2860,2860,2860,0
20241209,154700,152475917210,2860,2860,2860,2860,0
20241209,154600,152475917210,2860,2860,2860,2860,0
20241209,154500,152475917210,2860,2860,2860,2860,0
20241209,154400,152475917210,2860,2860,2860,2860,0
20241209,154300,152475917210,2860,2860,2860,2860,0
20241209,154200,152475917210,2860,2860,2860,2860,0
20241209,154100,152475917210,2860,2860,2860,2860,0
20241209,154000,152475917210,2860,2860,2860,2860,0
20241209,153900,152475917210,2860,2860,2860,2860,0
20241209,153800,152475917210,2860,2860,2860,2860,0
20241209,153700,152475917210,2860,2860,2860,2860,0
20241209,153600,152475917210,2860,2860,2860,2860,0
20241209,153500,152475917210,2860,2860,2860,2860,0
20241209,153400,152475917210,2860,2860,2860,2860,0
20241209,153300,152475917210,2860,2860,2860,2860,0
20241209,153200,152475917210,2860,2860,2860,2860,0
20241209,153100,152475917210,2860,2860,2860,2860,0
20241209,153000,152475917210,2860,2860,2860,2860,430614
20241209,152900,151244361170,2880,2880,2880,2880,0
20241209,152800,151244361170,2880,2880,2880,2880,0
20241209,152700,151244361170,2880,2880,2880,2880,0
20241209,152600,151244361170,2880,2880,2880,2880,0
20241209,152500,151244361170,2880,2880,2880,2880,0
20241209,152400,151244361170,2880,2880,2880,2880,0
20241209,152300,151244361170,2880,2880,2880,2880,0
20241209,152200,151244361170,2880,2880,2880,2880,0
20241209,152100,151244361170,2880,2880,2880,2880,0
20241209,152000,151244361170,2880,2880,2880,2880,0
20241209,151900,151244361170,2880,2880,2885,2865,257569
20241209,151800,150504412470,2880,2890,2895,2870,155910
20241209,151700,150054898545,2885,2895,2900,2870,196633
20241209,151600,149488078180,2895,2905,2910,2895,61050
20241209,151500,149310970900,2900,2890,2910,2890,99159
20241209,151400,149023483570,2895,2895,2900,2890,40045
20241209,151300,148907570780,2900,2900,2905,2895,61413
20241209,151200,148729491625,2900,2890,2900,2890,58748
20241209,151100,148559544975,2890,2900,2900,2885,146349
20241209,151000,148136380975,2900,2905,2910,2895,76734
20241209,150900,147913421115,2905,2905,2910,2895,150866
20241209,150800,147475755350,2905,2905,2910,2905,63915
20241209,150700,147289904355,2910,2915,2915,2900,114704
20241209,150600,146956570090,2915,2915,2920,2895,187738
20241209,150500,146410975910,2920,2925,2925,2915,27913
20241209,150400,146329457690,2925,2915,2930,2915,64476
20241209,150300,146141160320,2920,2920,2935,2905,226352
20241209,150200,145480621595,2925,2925,2925,2920,34239
20241209,150100,145380619260,2920,2920,2925,2915,30546
20241209,150000,145291506225,2915,2915,2925,2915,43508
20241209,145900,145164464820,2920,2920,2925,2910,71787
20241209,145800,144955136095,2920,2930,2930,2915,84687
20241209,145700,144707657750,2925,2925,2935,2920,84176
20241209,145600,144461152180,2925,2915,2925,2905,152500
20241209,145500,144016796830,2915,2930,2935,2910,177961
20241209,145400,143497436125,2925,2935,2940,2920,114851
20241209,145300,143161214660,2935,2945,2950,2930,79261
20241209,145200,142928350080,2945,2945,2955,2945,32272
20241209,145100,142833190070,2945,2950,2950,2940,31044
20241209,145000,142741750825,2945,2940,2960,2935,127721
20241209,144900,142365428005,2940,2930,2940,2925,80867
20241209,144800,142128225380,2930,2935,2935,2915,210449
20241209,144700,141512703105,2935,2940,2950,2935,52032
20241209,144600,141359696950,2945,2950,2955,2930,135800
20241209,144500,140959951185,2955,2960,2960,2945,64839
20241209,144400,140768514020,2960,2970,2970,2955,74091
20241209,144300,140548895970,2970,2970,2970,2955,94810
20241209,144200,140268103170,2970,2955,2970,2950,142599
20241209,144100,139845909715,2960,2935,2960,2935,202236
20241209,144000,139250162180,2940,2940,2945,2920,312904
20241209,143900,138332599020,2940,2965,2970,2935,199547
20241209,143800,137744263095,2965,2965,2970,2955,157114
20241209,143700,137279390310,2965,2965,2970,2955,74877
20241209,143600,137057409320,2960,2985,2985,2960,89982
20241209,143500,136790340670,2985,2970,2985,2970,19128
20241209,143400,136733379880,2975,2975,2975,2965,29409
20241209,143300,136645991920,2970,2990,2990,2970,82011
20241209,143200,136401515635,2990,2980,2995,2980,54849
20241209,143100,136237750085,2980,2980,2990,2975,83131
20241209,143000,135989665170,2980,2975,2980,2970,23460
20241209,142900,135919878420,2970,2970,2975,2960,48854
20241209,142800,135774872740,2975,2975,2980,2970,34027
20241209,142700,135673652295,2975,2975,2980,2960,94769
20241209,142600,135392334095,2975,2965,2985,2965,84531
20241209,142500,135141140195,2965,2980,2980,2955,178254
20241209,142400,134612297150,2980,2990,2990,2975,66120
20241209,142300,134415239465,2985,2980,2995,2970,97782
20241209,142200,134123400875,2975,2995,2995,2965,167352
20241209,142100,133625454235,2990,3000,3005,2980,77977
20241209,142000,133392121865,3000,3005,3005,2980,110027
20241209,141900,133063338305,3005,3015,3015,2995,62753
20241209,141800,132874948145,3010,3005,3015,3005,63374
20241209,141700,132684234890,3005,3005,3010,2970,285209
20241209,141600,131831203795,3005,3015,3020,3005,53554
20241209,141500,131670100820,3015,3020,3020,3010,25056
20241209,141400,131594544545,3015,3010,3015,3010,23943
20241209,141300,131522424755,3010,3020,3020,3010,30646
20241209,141200,131430099150,3020,3015,3020,3000,86725
20241209,141100,131169085095,3015,3030,3030,3015,25522
20241209,141000,131091988865,3030,3020,3030,3015,61575
20241209,140900,130906041475,3020,3025,3030,3020,45232
20241209,140800,130769279955,3025,3030,3035,3025,33147
20241209,140700,130668849425,3035,3040,3045,3025,71097
20241209,140600,130453141980,3040,3020,3045,3020,167070
20241209,140500,129945634945,3025,3015,3030,3010,97759
20241209,140400,129649958925,3015,3010,3015,3005,25400
20241209,140300,129573473300,3005,3005,3010,3005,15434
20241209,140200,129527051735,3005,3005,3015,3000,34896
20241209,140100,129422119305,3005,3010,3015,3000,32636
20241209,140000,129324030190,3005,3000,3010,2995,40527
20241209,135900,129202413960,3005,2995,3010,2995,39678
20241209,135800,129083448210,2995,3020,3020,2995,38339
20241209,135700,128968214365,3015,3000,3020,2985,124920
20241209,135600,128593760425,2995,3020,3020,2995,100761
20241209,135500,128291260800,3015,3020,3025,3015,38653
20241209,135400,128174510710,3020,3005,3020,3005,47905
20241209,135300,128030285435,3010,3030,3030,3005,83753
20241209,135200,127777729135,3020,3020,3030,3010,89513
20241209,135100,127507537740,3020,3040,3045,3020,80350
20241209,135000,127263937520,3040,3045,3055,3030,186301
20241209,134900,126696493740,3040,3030,3055,3030,244732
20241209,134800,125951592735,3025,3010,3030,3005,115197
20241209,134700,125603646825,3005,3005,3015,3005,55817
20241209,134600,125435646665,3005,3000,3015,2995,97375
20241209,134500,125143239685,3000,2990,3000,2980,99746
20241209,134400,124845175770,2990,2985,3005,2980,222970
20241209,134300,124178328895,2985,3020,3025,2985,164968
20241209,134200,123682627260,3015,3015,3020,3010,72996
20241209,134100,123462458440,3020,3035,3035,3010,129340
20241209,134000,123071877065,3030,3040,3060,3025,149932
20241209,133900,122615423910,3040,3020,3040,3015,88360
20241209,133800,122347631015,3020,3035,3040,3015,159676
20241209,133700,121864538940,3035,3060,3070,3035,372036
20241209,133600,120728078950,3060,3020,3060,3015,257881
20241209,133500,119944194575,3015,3020,3020,3010,37279
20241209,133400,119831844860,3020,3005,3025,2995,183350
20241209,133300,119280513560,3005,3045,3045,3005,87806
20241209,133200,119015321265,3035,3020,3045,3010,254193
20241209,133100,118245269220,3020,3040,3050,3015,316245
20241209,133000,117283962155,3040,3030,3040,3015,282500
20241209,132900,116428937165,3025,3000,3030,2990,370209
20241209,132800,115312529365,3000,3000,3005,2995,211808
20241209,132700,114677045885,3000,2965,3005,2960,482556
20241209,132600,113234964075,2960,2970,2975,2940,288664
20241209,132500,112381589820,2975,2960,2975,2955,211686
20241209,132400,111753826855,2960,2950,2960,2940,239338
20241209,132300,111048132620,2955,2950,2965,2950,242459
20241209,132200,110331861185,2955,2965,2970,2945,516691
20241209,132100,108804482570,2970,3005,3010,2965,572339
20241209,132000,107097287575,3005,3010,3030,3005,172581
20241209,131900,106576842315,3015,3035,3035,3010,162108
20241209,131800,106087508715,3025,3045,3045,3025,166259
20241209,131700,105582858065,3045,3040,3055,3040,96212
20241209,131600,105289486535,3045,3055,3055,3030,137968
20241209,131500,104869835715,3055,3040,3055,3035,103255
20241209,131400,104555169510,3040,3025,3050,3020,188542
20241209,131300,103982176830,3025,3025,3040,3020,146840
20241209,131200,103537318300,3020,3025,3030,3010,285363
20241209,131100,102675824100,3030,3055,3055,3020,416089
20241209,131000,101412760290,3055,3070,3075,3055,86056
20241209,130900,101149041400,3065,3075,3080,3055,101624
20241209,130800,100837502955,3080,3090,3090,3075,85810
20241209,130700,100573015515,3085,3070,3090,3070,69858
20241209,130600,100357885380,3070,3100,3105,3070,234584
20241209,130500,99632946575,3095,3075,3105,3075,232592
20241209,130400,98913132660,3080,3050,3080,3045,173849
20241209,130300,98380033300,3050,3070,3075,3050,148843
20241209,130200,97924321060,3070,3065,3075,3050,258811
20241209,130100,97131930385,3065,3090,3090,3050,507560
20241209,130000,95577603565,3085,3105,3105,3080,164725
20241209,125900,95068380340,3105,3075,3115,3070,455084
20241209,125800,93657867165,3075,3080,3085,3070,132406
20241209,125700,93250633965,3075,3095,3095,3070,261413
20241209,125600,92446063070,3095,3105,3105,3095,95428
20241209,125500,92150387330,3105,3105,3105,3085,129940
20241209,125400,91748346105,3105,3085,3110,3085,180157
20241209,125300,91189471455,3085,3105,3105,3085,287103
20241209,125200,90301887735,3105,3120,3120,3090,394837
20241209,125100,89077183360,3120,3135,3140,3115,271074
20241209,125000,88230184030,3140,3135,3145,3130,305335
20241209,124900,87271670690,3135,3110,3140,3100,554836
20241209,124800,85535560370,3110,3100,3115,3100,272081
20241209,124700,84689097640,3105,3115,3115,3095,388450
20241209,124600,83484094850,3115,3135,3135,3115,416315
20241209,124500,82183471640,3130,3125,3135,3105,649217
20241209,124400,80158322325,3120,3080,3125,3080,892867
20241209,124300,77385988435,3085,3065,3085,3050,551248
20241209,124200,75690602975,3060,3070,3075,3055,339173
20241209,124100,74651013880,3075,3035,3080,3035,753290
20241209,124000,72347994045,3035,3015,3040,3010,212696
20241209,123900,71703874215,3015,3005,3015,3000,57337
20241209,123800,71531377565,3005,3010,3010,3000,42153
20241209,123700,71404643690,3005,3015,3020,3005,67494
20241209,123600,71201312085,3020,3020,3025,3015,96709
20241209,123500,70909458870,3020,2995,3020,2995,73276
20241209,123400,70688847490,3000,2995,3005,2995,41230
20241209,123300,70565251160,2995,3005,3005,2995,32523
20241209,123200,70467653825,3000,3000,3010,2985,174776
20241209,123100,69944330145,3000,3020,3020,3000,60127
20241209,123000,69763213435,3020,3020,3025,3010,134403
20241209,122900,69357356470,3020,3005,3020,2990,153312
20241209,122800,68896667550,3005,3015,3015,2990,214973
20241209,122700,68251545590,3010,3035,3035,3005,134042
20241209,122600,67846916240,3035,3035,3040,3030,112926
20241209,122500,67504281335,3030,3035,3040,3030,71030
20241209,122400,67288658950,3030,3020,3040,3020,81820
20241209,122300,67040892215,3020,3050,3050,3020,165821
20241209,122200,66537511605,3045,3020,3050,3020,200588
20241209,122100,65928455610,3020,3035,3040,3015,225862
20241209,122000,65243795060,3040,3020,3040,3015,217061
20241209,121900,64585673155,3020,3030,3040,3015,237177
20241209,121800,63867724180,3035,3000,3035,3000,331044
20241209,121700,62867016015,3005,3005,3005,2985,104533
20241209,121600,62553988170,3000,2995,3010,2990,169834
20241209,121500,62044265765,2990,2980,2995,2955,279286
20241209,121400,61213504610,2980,2995,3000,2970,141271
20241209,121300,60792636075,3000,2985,3000,2985,100616
20241209,121200,60491526855,2985,3005,3015,2985,128248
20241209,121100,60106987995,3005,3015,3020,3005,112292
20241209,121000,59768676850,3020,3000,3020,3000,112391
20241209,120900,59429980195,3005,2990,3005,2985,113099
20241209,120800,59091312925,2995,3000,3030,2990,391816
20241209,120700,57910915585,3000,2990,3000,2990,110277
20241209,120600,57580574755,2995,2995,2995,2970,219818
20241209,120500,56924752035,2995,3005,3010,2985,335187
20241209,120400,55920499995,3010,3030,3030,3005,194057
20241209,120300,55335729475,3025,3040,3045,3025,154909
20241209,120200,54865605255,3045,3020,3050,3015,471420
20241209,120100,53433589225,3020,3045,3045,3015,367536
20241209,120000,52318830980,3045,2985,3055,2980,1047806
20241209,115900,49143773105,2985,2960,2985,2955,122927
20241209,115800,48777940690,2955,2980,2980,2955,128810
20241209,115700,48395704625,2985,2985,2990,2965,195019
20241209,115600,47815131050,2985,3000,3005,2985,419153
20241209,115500,46559110095,3000,2985,3000,2980,212251
20241209,115400,45924513605,2990,2990,2995,2975,236900
20241209,115300,45216785555,2990,2985,2990,2960,356505
20241209,115200,44156375245,2980,2980,2995,2980,474594
20241209,115100,42738160195,2985,2960,2985,2955,556217
20241209,115000,41084381150,2960,2935,2965,2930,546489
20241209,114900,39471033945,2930,2915,2935,2910,143978
20241209,114800,39049827010,2915,2935,2940,2910,206727
20241209,114700,38444915955,2935,2900,2940,2895,331009
20241209,114600,37477442290,2900,2865,2900,2865,169095
20241209,114500,36989543915,2865,2895,2895,2845,310052
20241209,114400,36100274650,2890,2910,2915,2890,90767
20241209,114300,35836778625,2910,2895,2910,2890,98353
20241209,114200,35551592780,2900,2920,2920,2895,154800
20241209,114100,35101459960,2920,2940,2940,2915,215226
20241209,114000,34471242070,2940,2920,2940,2915,193716
20241209,113900,33904447735,2915,2905,2925,2900,138841
20241209,113800,33499488045,2910,2900,2925,2895,191748
20241209,113700,32941137165,2895,2890,2915,2890,169193
20241209,113600,32450513565,2895,2905,2910,2880,214703
20241209,113500,31830406270,2900,2930,2930,2895,258401
20241209,113400,31079433540,2930,2925,2935,2915,320273
20241209,113300,30142420720,2925,2900,2925,2895,317192
20241209,113200,29220245745,2895,2915,2920,2890,291312
20241209,113100,28374082330,2915,2885,2930,2880,641903
20241209,113000,26506346565,2890,2870,2905,2870,493465
20241209,112900,25081529135,2870,2870,2870,2870,0
20241209,112800,25081529135,2870,2860,2870,2860,179019
20241209,112700,24568033565,2855,2850,2865,2845,295764
20241209,112600,23723564625,2850,2830,2850,2825,173889
20241209,112500,23229585290,2830,2825,2830,2820,53251
20241209,112400,23079225945,2820,2825,2830,2820,39768
20241209,112300,22966885155,2825,2815,2825,2815,45837
20241209,112200,22837519560,2820,2805,2820,2800,35624
20241209,112100,22737421395,2805,2800,2805,2795,12531
20241209,112000,22702334240,2800,2805,2805,2795,16933
20241209,111900,22654959320,2805,2800,2805,2800,9683
20241209,111800,22627835405,2800,2795,2805,2790,30815
20241209,111700,22541579270,2800,2805,2810,2795,33897
20241209,111600,22446659785,2805,2815,2815,2800,23817
20241209,111500,22379765930,2815,2820,2820,2805,51770
20241209,111400,22234208840,2820,2815,2830,2810,91913
20241209,111300,21974981440,2815,2820,2825,2810,72179
20241209,111200,21771624815,2825,2815,2825,2805,120603
20241209,111100,21431712600,2815,2805,2815,2800,63867
20241209,111000,21252360310,2805,2805,2805,2800,27361
20241209,110900,21175706665,2805,2805,2815,2790,89176
20241209,110800,20925545410,2805,2785,2805,2780,59496
20241209,110700,20759417880,2780,2790,2790,2780,12945
20241209,110600,20723362965,2785,2775,2790,2770,20861
20241209,110500,20665372660,2780,2785,2785,2775,7703
20241209,110400,20643954450,2785,2780,2790,2780,5220
20241209,110300,20629429700,2785,2780,2785,2780,16257
20241209,110200,20584201205,2780,2795,2795,2780,14913
20241209,110100,20542624675,2795,2800,2800,2790,18216
20241209,110000,20491721505,2800,2790,2800,2785,30930
20241209,105900,20405309575,2790,2780,2800,2775,32409
20241209,105800,20314836160,2785,2785,2785,2780,8433
20241209,105700,20291380655,2785,2795,2795,2785,22797
20241209,105600,20227755485,2795,2780,2795,2770,55755
20241209,105500,20072780550,2780,2790,2790,2780,20959
20241209,105400,20014427710,2785,2795,2795,2785,32825
20241209,105300,19922876240,2795,2800,2800,2790,19916
20241209,105200,19867169800,2795,2785,2805,2785,39681
20241209,105100,19756212020,2780,2770,2790,2770,39114
20241209,105000,19647459095,2770,2785,2785,2770,35799
20241209,104900,19548160085,2780,2775,2785,2775,13784
20241209,104800,19509843255,2780,2780,2790,2775,34987
20241209,104700,19412512235,2780,2795,2805,2780,53623
20241209,104600,19262827435,2795,2790,2810,2790,71383
20241209,104500,19063034790,2790,2805,2820,2785,188649
20241209,104400,18533893450,2800,2775,2805,2770,113639
20241209,104300,18216642845,2775,2780,2790,2775,61230
20241209,104200,18046341910,2775,2755,2775,2750,52634
20241209,104100,17900906905,2755,2785,2790,2750,132464
20241209,104000,17534180845,2790,2805,2815,2785,198297
20241209,103900,16979414365,2810,2760,2815,2760,269517
20241209,103800,16226512745,2760,2765,2770,2760,21592
20241209,103700,16166815815,2770,2760,2770,2755,40231
20241209,103600,16055629400,2760,2770,2775,2755,29282
20241209,103500,15974584425,2775,2780,2780,2770,63866
20241209,103400,15797341660,2780,2760,2785,2760,72194
20241209,103300,15597107140,2760,2765,2775,2750,206211
20241209,103200,15028347300,2765,2780,2785,2765,105589
20241209,103100,14735246840,2780,2790,2795,2760,244713
20241209,103000,14056052640,2790,2760,2790,2755,289562
20241209,102900,13251873315,2760,2750,2765,2745,144234
20241209,102800,12854445075,2750,2735,2750,2735,46892
20241209,102700,12725757745,2735,2735,2735,2725,35792
20241209,102600,12628001410,2730,2740,2745,2730,47223
20241209,102500,12498741235,2740,2730,2745,2725,88632
20241209,102400,12256120290,2725,2710,2725,2710,37993
20241209,102300,12152868985,2710,2715,2720,2710,14528
20241209,102200,12113425030,2720,2705,2720,2705,15885
20241209,102100,12070335760,2705,2710,2710,2705,8820
20241209,102000,12046474340,2710,2710,2715,2695,54585
20241209,101900,11898883675,2705,2725,2725,2705,28995
20241209,101800,11820134790,2725,2720,2725,2715,24399
20241209,101700,11753717780,2720,2710,2720,2705,18730
20241209,101600,11702871405,2705,2720,2720,2705,14464
20241209,101500,11663627125,2720,2725,2725,2705,49892
20241209,101400,11528329975,2725,2725,2730,2710,106851
20241209,101300,11237672705,2720,2695,2730,2695,91910
20241209,101200,10988530205,2695,2695,2700,2690,15745
20241209,101100,10946103605,2695,2695,2695,2690,33833
20241209,101000,10854984410,2695,2680,2695,2680,52848
20241209,100900,10712850725,2680,2685,2685,2670,19884
20241209,100800,10659591920,2685,2680,2690,2680,15304
20241209,100700,10618508215,2685,2680,2695,2680,28593
20241209,100600,10541662420,2680,2665,2685,2665,15410
20241209,100500,10500525985,2660,2660,2670,2660,11120
20241209,100400,10470901020,2660,2670,2675,2660,28475
20241209,100300,10394940460,2675,2675,2680,2670,27384
20241209,100200,10321729615,2675,2670,2680,2670,42094
20241209,100100,10209153460,2670,2680,2680,2665,49018
20241209,100000,10078106210,2680,2680,2685,2665,45701
20241209,095900,9955847330,2680,2675,2685,2665,59097
20241209,095800,9797628825,2670,2680,2680,2665,43106
20241209,095700,9682393455,2680,2665,2680,2660,59435
20241209,095600,9523799140,2665,2650,2665,2650,20857
20241209,095500,9468389690,2650,2635,2655,2630,33483
20241209,095400,9379831050,2635,2630,2640,2625,6214
20241209,095300,9363487490,2625,2645,2645,2625,20054
20241209,095200,9310633695,2645,2650,2650,2645,10702
20241209,095100,9282289070,2645,2650,2650,2645,13130
20241209,095000,9247524355,2645,2645,2650,2640,12734
20241209,094900,9213875780,2645,2650,2655,2645,22130
20241209,094800,9155270865,2645,2650,2650,2640,21434
20241209,094700,9098528870,2650,2655,2655,2645,22172
20241209,094600,9039758360,2655,2635,2655,2630,64592
20241209,094500,8868708440,2630,2625,2635,2625,9022
20241209,094400,8844985525,2630,2630,2630,2625,5278
20241209,094300,8831108095,2630,2630,2635,2620,22123
20241209,094200,8773004755,2630,2640,2645,2625,29352
20241209,094100,8695756835,2635,2640,2645,2635,53627
20241209,094000,8554166580,2640,2620,2645,2620,60769
20241209,093900,8394184600,2620,2620,2625,2610,39310
20241209,093800,8291310670,2620,2615,2630,2615,51600
20241209,093700,8155971045,2620,2610,2620,2610,18127
20241209,093600,8108590910,2615,2620,2620,2610,11713
20241209,093500,8077947380,2615,2620,2625,2615,37071
20241209,093400,7980903320,2620,2625,2630,2605,52898
20241209,093300,7842567775,2625,2620,2625,2615,61947
20241209,093200,7680242655,2620,2610,2620,2600,51565
20241209,093100,7545604930,2600,2595,2605,2580,94959
20241209,093000,7299627290,2595,2595,2600,2585,44212
20241209,092900,7185075555,2595,2605,2610,2590,31206
20241209,092800,7103907545,2605,2595,2605,2595,16589
20241209,092700,7060789875,2600,2595,2605,2580,165331
20241209,092600,6633139060,2595,2605,2605,2595,17366
20241209,092500,6588045880,2605,2590,2605,2590,62621
20241209,092400,6425470525,2595,2605,2605,2590,67073
20241209,092300,6251264860,2605,2595,2615,2595,94486
20241209,092200,6005474875,2595,2605,2610,2590,121763
20241209,092100,5688584205,2610,2620,2620,2600,168571
20241209,092000,5249454950,2615,2630,2630,2615,34810
20241209,091900,5158258970,2630,2620,2645,2620,59146
20241209,091800,5002693960,2625,2630,2635,2615,29105
20241209,091700,4926321490,2630,2625,2640,2625,16608
20241209,091600,4882625620,2625,2620,2625,2615,28380
20241209,091500,4808330955,2620,2625,2635,2615,52866
20241209,091400,4669678895,2630,2635,2635,2620,61677
20241209,091300,4507749190,2625,2660,2660,2625,72086
20241209,091200,4317317510,2660,2650,2660,2640,45290
20241209,091100,4197305465,2655,2655,2660,2645,41309
20241209,091000,4087720345,2655,2665,2665,2650,32046
20241209,090900,4002572065,2660,2665,2670,2650,34578
20241209,090800,3910608565,2670,2655,2680,2655,52279
20241209,090700,3771012270,2655,2625,2660,2625,57581
20241209,090600,3618455815,2625,2650,2650,2600,346862
20241209,090500,2709075375,2650,2650,2665,2650,70008
20241209,090400,2523222865,2650,2660,2665,2640,115392
20241209,090300,2217247570,2665,2670,2685,2650,115897
20241209,090200,1908442050,2670,2690,2695,2650,136556
20241209,090100,1543711455,2695,2690,2715,2670,209616
20241209,090000,979648335,2685,2610,2695,2610,371901
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192600 152475917210 2860 2860 2860 2860 430614
3 20241209 192500 152475917210 2860 2860 2860 2860 0
4 20241209 192400 152475917210 2860 2860 2860 2860 0
5 20241209 192300 152475917210 2860 2860 2860 2860 0
6 20241209 192200 152475917210 2860 2860 2860 2860 0
7 20241209 192100 152475917210 2860 2860 2860 2860 0
8 20241209 192000 152475917210 2860 2860 2860 2860 0
9 20241209 191900 152475917210 2860 2860 2860 2860 0
10 20241209 191800 152475917210 2860 2860 2860 2860 0
11 20241209 191700 152475917210 2860 2860 2860 2860 0
12 20241209 191600 152475917210 2860 2860 2860 2860 0
13 20241209 191500 152475917210 2860 2860 2860 2860 0
14 20241209 191400 152475917210 2860 2860 2860 2860 0
15 20241209 191300 152475917210 2860 2860 2860 2860 0
16 20241209 191200 152475917210 2860 2860 2860 2860 0
17 20241209 191100 152475917210 2860 2860 2860 2860 0
18 20241209 191000 152475917210 2860 2860 2860 2860 0
19 20241209 190900 152475917210 2860 2860 2860 2860 0
20 20241209 190800 152475917210 2860 2860 2860 2860 0
21 20241209 190700 152475917210 2860 2860 2860 2860 0
22 20241209 190600 152475917210 2860 2860 2860 2860 0
23 20241209 190500 152475917210 2860 2860 2860 2860 0
24 20241209 190400 152475917210 2860 2860 2860 2860 0
25 20241209 190300 152475917210 2860 2860 2860 2860 0
26 20241209 190200 152475917210 2860 2860 2860 2860 0
27 20241209 190100 152475917210 2860 2860 2860 2860 0
28 20241209 190000 152475917210 2860 2860 2860 2860 0
29 20241209 185900 152475917210 2860 2860 2860 2860 0
30 20241209 185800 152475917210 2860 2860 2860 2860 0
31 20241209 185700 152475917210 2860 2860 2860 2860 0
32 20241209 185600 152475917210 2860 2860 2860 2860 430614
33 20241209 185500 152475917210 2860 2860 2860 2860 0
34 20241209 185400 152475917210 2860 2860 2860 2860 0
35 20241209 185300 152475917210 2860 2860 2860 2860 0
36 20241209 185200 152475917210 2860 2860 2860 2860 0
37 20241209 185100 152475917210 2860 2860 2860 2860 0
38 20241209 185000 152475917210 2860 2860 2860 2860 0
39 20241209 184900 152475917210 2860 2860 2860 2860 0
40 20241209 184800 152475917210 2860 2860 2860 2860 0
41 20241209 184700 152475917210 2860 2860 2860 2860 0
42 20241209 184600 152475917210 2860 2860 2860 2860 0
43 20241209 184500 152475917210 2860 2860 2860 2860 0
44 20241209 184400 152475917210 2860 2860 2860 2860 0
45 20241209 184300 152475917210 2860 2860 2860 2860 0
46 20241209 184200 152475917210 2860 2860 2860 2860 0
47 20241209 184100 152475917210 2860 2860 2860 2860 0
48 20241209 184000 152475917210 2860 2860 2860 2860 0
49 20241209 183900 152475917210 2860 2860 2860 2860 0
50 20241209 183800 152475917210 2860 2860 2860 2860 0
51 20241209 183700 152475917210 2860 2860 2860 2860 0
52 20241209 183600 152475917210 2860 2860 2860 2860 0
53 20241209 183500 152475917210 2860 2860 2860 2860 0
54 20241209 183400 152475917210 2860 2860 2860 2860 0
55 20241209 183300 152475917210 2860 2860 2860 2860 0
56 20241209 183200 152475917210 2860 2860 2860 2860 0
57 20241209 183100 152475917210 2860 2860 2860 2860 0
58 20241209 183000 152475917210 2860 2860 2860 2860 0
59 20241209 182900 152475917210 2860 2860 2860 2860 0
60 20241209 182800 152475917210 2860 2860 2860 2860 0
61 20241209 182700 152475917210 2860 2860 2860 2860 0
62 20241209 182600 152475917210 2860 2860 2860 2860 430614
63 20241209 182500 152475917210 2860 2860 2860 2860 0
64 20241209 182400 152475917210 2860 2860 2860 2860 0
65 20241209 182300 152475917210 2860 2860 2860 2860 0
66 20241209 182200 152475917210 2860 2860 2860 2860 0
67 20241209 182100 152475917210 2860 2860 2860 2860 0
68 20241209 182000 152475917210 2860 2860 2860 2860 0
69 20241209 181900 152475917210 2860 2860 2860 2860 0
70 20241209 181800 152475917210 2860 2860 2860 2860 0
71 20241209 181700 152475917210 2860 2860 2860 2860 0
72 20241209 181600 152475917210 2860 2860 2860 2860 0
73 20241209 181500 152475917210 2860 2860 2860 2860 0
74 20241209 181400 152475917210 2860 2860 2860 2860 0
75 20241209 181300 152475917210 2860 2860 2860 2860 0
76 20241209 181200 152475917210 2860 2860 2860 2860 0
77 20241209 181100 152475917210 2860 2860 2860 2860 0
78 20241209 181000 152475917210 2860 2860 2860 2860 0
79 20241209 180900 152475917210 2860 2860 2860 2860 0
80 20241209 180800 152475917210 2860 2860 2860 2860 0
81 20241209 180700 152475917210 2860 2860 2860 2860 0
82 20241209 180600 152475917210 2860 2860 2860 2860 0
83 20241209 180500 152475917210 2860 2860 2860 2860 0
84 20241209 180400 152475917210 2860 2860 2860 2860 0
85 20241209 180300 152475917210 2860 2860 2860 2860 0
86 20241209 180200 152475917210 2860 2860 2860 2860 0
87 20241209 180100 152475917210 2860 2860 2860 2860 0
88 20241209 180000 152475917210 2860 2860 2860 2860 0
89 20241209 175900 152475917210 2860 2860 2860 2860 0
90 20241209 175800 152475917210 2860 2860 2860 2860 0
91 20241209 175700 152475917210 2860 2860 2860 2860 0
92 20241209 175600 152475917210 2860 2860 2860 2860 430614
93 20241209 175500 152475917210 2860 2860 2860 2860 0
94 20241209 175400 152475917210 2860 2860 2860 2860 0
95 20241209 175300 152475917210 2860 2860 2860 2860 0
96 20241209 175200 152475917210 2860 2860 2860 2860 0
97 20241209 175100 152475917210 2860 2860 2860 2860 0
98 20241209 175000 152475917210 2860 2860 2860 2860 0
99 20241209 174900 152475917210 2860 2860 2860 2860 0
100 20241209 174800 152475917210 2860 2860 2860 2860 0
101 20241209 174700 152475917210 2860 2860 2860 2860 0
102 20241209 174600 152475917210 2860 2860 2860 2860 0
103 20241209 174500 152475917210 2860 2860 2860 2860 0
104 20241209 174400 152475917210 2860 2860 2860 2860 0
105 20241209 174300 152475917210 2860 2860 2860 2860 0
106 20241209 174200 152475917210 2860 2860 2860 2860 0
107 20241209 174100 152475917210 2860 2860 2860 2860 0
108 20241209 174000 152475917210 2860 2860 2860 2860 0
109 20241209 173900 152475917210 2860 2860 2860 2860 0
110 20241209 173800 152475917210 2860 2860 2860 2860 0
111 20241209 173700 152475917210 2860 2860 2860 2860 0
112 20241209 173600 152475917210 2860 2860 2860 2860 0
113 20241209 173500 152475917210 2860 2860 2860 2860 0
114 20241209 173400 152475917210 2860 2860 2860 2860 0
115 20241209 173300 152475917210 2860 2860 2860 2860 0
116 20241209 173200 152475917210 2860 2860 2860 2860 0
117 20241209 173100 152475917210 2860 2860 2860 2860 0
118 20241209 173000 152475917210 2860 2860 2860 2860 0
119 20241209 172900 152475917210 2860 2860 2860 2860 0
120 20241209 172800 152475917210 2860 2860 2860 2860 0
121 20241209 172700 152475917210 2860 2860 2860 2860 0
122 20241209 172600 152475917210 2860 2860 2860 2860 430614
123 20241209 172500 152475917210 2860 2860 2860 2860 0
124 20241209 172400 152475917210 2860 2860 2860 2860 0
125 20241209 172300 152475917210 2860 2860 2860 2860 0
126 20241209 172200 152475917210 2860 2860 2860 2860 0
127 20241209 172100 152475917210 2860 2860 2860 2860 0
128 20241209 172000 152475917210 2860 2860 2860 2860 0
129 20241209 171900 152475917210 2860 2860 2860 2860 0
130 20241209 171800 152475917210 2860 2860 2860 2860 0
131 20241209 171700 152475917210 2860 2860 2860 2860 0
132 20241209 171600 152475917210 2860 2860 2860 2860 0
133 20241209 171500 152475917210 2860 2860 2860 2860 0
134 20241209 171400 152475917210 2860 2860 2860 2860 0
135 20241209 171300 152475917210 2860 2860 2860 2860 0
136 20241209 171200 152475917210 2860 2860 2860 2860 0
137 20241209 171100 152475917210 2860 2860 2860 2860 0
138 20241209 171000 152475917210 2860 2860 2860 2860 0
139 20241209 170900 152475917210 2860 2860 2860 2860 0
140 20241209 170800 152475917210 2860 2860 2860 2860 0
141 20241209 170700 152475917210 2860 2860 2860 2860 0
142 20241209 170600 152475917210 2860 2860 2860 2860 0
143 20241209 170500 152475917210 2860 2860 2860 2860 0
144 20241209 170400 152475917210 2860 2860 2860 2860 0
145 20241209 170300 152475917210 2860 2860 2860 2860 0
146 20241209 170200 152475917210 2860 2860 2860 2860 0
147 20241209 170100 152475917210 2860 2860 2860 2860 0
148 20241209 170000 152475917210 2860 2860 2860 2860 0
149 20241209 165900 152475917210 2860 2860 2860 2860 0
150 20241209 165800 152475917210 2860 2860 2860 2860 0
151 20241209 165700 152475917210 2860 2860 2860 2860 0
152 20241209 165600 152475917210 2860 2860 2860 2860 430614
153 20241209 165500 152475917210 2860 2860 2860 2860 0
154 20241209 165400 152475917210 2860 2860 2860 2860 0
155 20241209 165300 152475917210 2860 2860 2860 2860 0
156 20241209 165200 152475917210 2860 2860 2860 2860 0
157 20241209 165100 152475917210 2860 2860 2860 2860 0
158 20241209 165000 152475917210 2860 2860 2860 2860 0
159 20241209 164900 152475917210 2860 2860 2860 2860 0
160 20241209 164800 152475917210 2860 2860 2860 2860 0
161 20241209 164700 152475917210 2860 2860 2860 2860 0
162 20241209 164600 152475917210 2860 2860 2860 2860 0
163 20241209 164500 152475917210 2860 2860 2860 2860 0
164 20241209 164400 152475917210 2860 2860 2860 2860 0
165 20241209 164300 152475917210 2860 2860 2860 2860 0
166 20241209 164200 152475917210 2860 2860 2860 2860 0
167 20241209 164100 152475917210 2860 2860 2860 2860 0
168 20241209 164000 152475917210 2860 2860 2860 2860 0
169 20241209 163900 152475917210 2860 2860 2860 2860 0
170 20241209 163800 152475917210 2860 2860 2860 2860 0
171 20241209 163700 152475917210 2860 2860 2860 2860 0
172 20241209 163600 152475917210 2860 2860 2860 2860 0
173 20241209 163500 152475917210 2860 2860 2860 2860 0
174 20241209 163400 152475917210 2860 2860 2860 2860 0
175 20241209 163300 152475917210 2860 2860 2860 2860 0
176 20241209 163200 152475917210 2860 2860 2860 2860 0
177 20241209 163100 152475917210 2860 2860 2860 2860 0
178 20241209 163000 152475917210 2860 2860 2860 2860 0
179 20241209 162900 152475917210 2860 2860 2860 2860 0
180 20241209 162800 152475917210 2860 2860 2860 2860 0
181 20241209 162700 152475917210 2860 2860 2860 2860 0
182 20241209 162600 152475917210 2860 2860 2860 2860 430614
183 20241209 162500 152475917210 2860 2860 2860 2860 0
184 20241209 162400 152475917210 2860 2860 2860 2860 0
185 20241209 162300 152475917210 2860 2860 2860 2860 0
186 20241209 162200 152475917210 2860 2860 2860 2860 0
187 20241209 162100 152475917210 2860 2860 2860 2860 0
188 20241209 162000 152475917210 2860 2860 2860 2860 0
189 20241209 161900 152475917210 2860 2860 2860 2860 0
190 20241209 161800 152475917210 2860 2860 2860 2860 0
191 20241209 161700 152475917210 2860 2860 2860 2860 0
192 20241209 161600 152475917210 2860 2860 2860 2860 0
193 20241209 161500 152475917210 2860 2860 2860 2860 0
194 20241209 161400 152475917210 2860 2860 2860 2860 0
195 20241209 161300 152475917210 2860 2860 2860 2860 0
196 20241209 161200 152475917210 2860 2860 2860 2860 0
197 20241209 161100 152475917210 2860 2860 2860 2860 0
198 20241209 161000 152475917210 2860 2860 2860 2860 0
199 20241209 160900 152475917210 2860 2860 2860 2860 0
200 20241209 160800 152475917210 2860 2860 2860 2860 0
201 20241209 160700 152475917210 2860 2860 2860 2860 0
202 20241209 160600 152475917210 2860 2860 2860 2860 0
203 20241209 160500 152475917210 2860 2860 2860 2860 0
204 20241209 160400 152475917210 2860 2860 2860 2860 0
205 20241209 160300 152475917210 2860 2860 2860 2860 0
206 20241209 160200 152475917210 2860 2860 2860 2860 0
207 20241209 160100 152475917210 2860 2860 2860 2860 0
208 20241209 160000 152475917210 2860 2860 2860 2860 0
209 20241209 155900 152475917210 2860 2860 2860 2860 0
210 20241209 155800 152475917210 2860 2860 2860 2860 0
211 20241209 155700 152475917210 2860 2860 2860 2860 0
212 20241209 155600 152475917210 2860 2860 2860 2860 430614
213 20241209 155500 152475917210 2860 2860 2860 2860 0
214 20241209 155400 152475917210 2860 2860 2860 2860 0
215 20241209 155300 152475917210 2860 2860 2860 2860 0
216 20241209 155200 152475917210 2860 2860 2860 2860 0
217 20241209 155100 152475917210 2860 2860 2860 2860 0
218 20241209 155000 152475917210 2860 2860 2860 2860 0
219 20241209 154900 152475917210 2860 2860 2860 2860 0
220 20241209 154800 152475917210 2860 2860 2860 2860 0
221 20241209 154700 152475917210 2860 2860 2860 2860 0
222 20241209 154600 152475917210 2860 2860 2860 2860 0
223 20241209 154500 152475917210 2860 2860 2860 2860 0
224 20241209 154400 152475917210 2860 2860 2860 2860 0
225 20241209 154300 152475917210 2860 2860 2860 2860 0
226 20241209 154200 152475917210 2860 2860 2860 2860 0
227 20241209 154100 152475917210 2860 2860 2860 2860 0
228 20241209 154000 152475917210 2860 2860 2860 2860 0
229 20241209 153900 152475917210 2860 2860 2860 2860 0
230 20241209 153800 152475917210 2860 2860 2860 2860 0
231 20241209 153700 152475917210 2860 2860 2860 2860 0
232 20241209 153600 152475917210 2860 2860 2860 2860 0
233 20241209 153500 152475917210 2860 2860 2860 2860 0
234 20241209 153400 152475917210 2860 2860 2860 2860 0
235 20241209 153300 152475917210 2860 2860 2860 2860 0
236 20241209 153200 152475917210 2860 2860 2860 2860 0
237 20241209 153100 152475917210 2860 2860 2860 2860 0
238 20241209 153000 152475917210 2860 2860 2860 2860 430614
239 20241209 152900 151244361170 2880 2880 2880 2880 0
240 20241209 152800 151244361170 2880 2880 2880 2880 0
241 20241209 152700 151244361170 2880 2880 2880 2880 0
242 20241209 152600 151244361170 2880 2880 2880 2880 0
243 20241209 152500 151244361170 2880 2880 2880 2880 0
244 20241209 152400 151244361170 2880 2880 2880 2880 0
245 20241209 152300 151244361170 2880 2880 2880 2880 0
246 20241209 152200 151244361170 2880 2880 2880 2880 0
247 20241209 152100 151244361170 2880 2880 2880 2880 0
248 20241209 152000 151244361170 2880 2880 2880 2880 0
249 20241209 151900 151244361170 2880 2880 2885 2865 257569
250 20241209 151800 150504412470 2880 2890 2895 2870 155910
251 20241209 151700 150054898545 2885 2895 2900 2870 196633
252 20241209 151600 149488078180 2895 2905 2910 2895 61050
253 20241209 151500 149310970900 2900 2890 2910 2890 99159
254 20241209 151400 149023483570 2895 2895 2900 2890 40045
255 20241209 151300 148907570780 2900 2900 2905 2895 61413
256 20241209 151200 148729491625 2900 2890 2900 2890 58748
257 20241209 151100 148559544975 2890 2900 2900 2885 146349
258 20241209 151000 148136380975 2900 2905 2910 2895 76734
259 20241209 150900 147913421115 2905 2905 2910 2895 150866
260 20241209 150800 147475755350 2905 2905 2910 2905 63915
261 20241209 150700 147289904355 2910 2915 2915 2900 114704
262 20241209 150600 146956570090 2915 2915 2920 2895 187738
263 20241209 150500 146410975910 2920 2925 2925 2915 27913
264 20241209 150400 146329457690 2925 2915 2930 2915 64476
265 20241209 150300 146141160320 2920 2920 2935 2905 226352
266 20241209 150200 145480621595 2925 2925 2925 2920 34239
267 20241209 150100 145380619260 2920 2920 2925 2915 30546
268 20241209 150000 145291506225 2915 2915 2925 2915 43508
269 20241209 145900 145164464820 2920 2920 2925 2910 71787
270 20241209 145800 144955136095 2920 2930 2930 2915 84687
271 20241209 145700 144707657750 2925 2925 2935 2920 84176
272 20241209 145600 144461152180 2925 2915 2925 2905 152500
273 20241209 145500 144016796830 2915 2930 2935 2910 177961
274 20241209 145400 143497436125 2925 2935 2940 2920 114851
275 20241209 145300 143161214660 2935 2945 2950 2930 79261
276 20241209 145200 142928350080 2945 2945 2955 2945 32272
277 20241209 145100 142833190070 2945 2950 2950 2940 31044
278 20241209 145000 142741750825 2945 2940 2960 2935 127721
279 20241209 144900 142365428005 2940 2930 2940 2925 80867
280 20241209 144800 142128225380 2930 2935 2935 2915 210449
281 20241209 144700 141512703105 2935 2940 2950 2935 52032
282 20241209 144600 141359696950 2945 2950 2955 2930 135800
283 20241209 144500 140959951185 2955 2960 2960 2945 64839
284 20241209 144400 140768514020 2960 2970 2970 2955 74091
285 20241209 144300 140548895970 2970 2970 2970 2955 94810
286 20241209 144200 140268103170 2970 2955 2970 2950 142599
287 20241209 144100 139845909715 2960 2935 2960 2935 202236
288 20241209 144000 139250162180 2940 2940 2945 2920 312904
289 20241209 143900 138332599020 2940 2965 2970 2935 199547
290 20241209 143800 137744263095 2965 2965 2970 2955 157114
291 20241209 143700 137279390310 2965 2965 2970 2955 74877
292 20241209 143600 137057409320 2960 2985 2985 2960 89982
293 20241209 143500 136790340670 2985 2970 2985 2970 19128
294 20241209 143400 136733379880 2975 2975 2975 2965 29409
295 20241209 143300 136645991920 2970 2990 2990 2970 82011
296 20241209 143200 136401515635 2990 2980 2995 2980 54849
297 20241209 143100 136237750085 2980 2980 2990 2975 83131
298 20241209 143000 135989665170 2980 2975 2980 2970 23460
299 20241209 142900 135919878420 2970 2970 2975 2960 48854
300 20241209 142800 135774872740 2975 2975 2980 2970 34027
301 20241209 142700 135673652295 2975 2975 2980 2960 94769
302 20241209 142600 135392334095 2975 2965 2985 2965 84531
303 20241209 142500 135141140195 2965 2980 2980 2955 178254
304 20241209 142400 134612297150 2980 2990 2990 2975 66120
305 20241209 142300 134415239465 2985 2980 2995 2970 97782
306 20241209 142200 134123400875 2975 2995 2995 2965 167352
307 20241209 142100 133625454235 2990 3000 3005 2980 77977
308 20241209 142000 133392121865 3000 3005 3005 2980 110027
309 20241209 141900 133063338305 3005 3015 3015 2995 62753
310 20241209 141800 132874948145 3010 3005 3015 3005 63374
311 20241209 141700 132684234890 3005 3005 3010 2970 285209
312 20241209 141600 131831203795 3005 3015 3020 3005 53554
313 20241209 141500 131670100820 3015 3020 3020 3010 25056
314 20241209 141400 131594544545 3015 3010 3015 3010 23943
315 20241209 141300 131522424755 3010 3020 3020 3010 30646
316 20241209 141200 131430099150 3020 3015 3020 3000 86725
317 20241209 141100 131169085095 3015 3030 3030 3015 25522
318 20241209 141000 131091988865 3030 3020 3030 3015 61575
319 20241209 140900 130906041475 3020 3025 3030 3020 45232
320 20241209 140800 130769279955 3025 3030 3035 3025 33147
321 20241209 140700 130668849425 3035 3040 3045 3025 71097
322 20241209 140600 130453141980 3040 3020 3045 3020 167070
323 20241209 140500 129945634945 3025 3015 3030 3010 97759
324 20241209 140400 129649958925 3015 3010 3015 3005 25400
325 20241209 140300 129573473300 3005 3005 3010 3005 15434
326 20241209 140200 129527051735 3005 3005 3015 3000 34896
327 20241209 140100 129422119305 3005 3010 3015 3000 32636
328 20241209 140000 129324030190 3005 3000 3010 2995 40527
329 20241209 135900 129202413960 3005 2995 3010 2995 39678
330 20241209 135800 129083448210 2995 3020 3020 2995 38339
331 20241209 135700 128968214365 3015 3000 3020 2985 124920
332 20241209 135600 128593760425 2995 3020 3020 2995 100761
333 20241209 135500 128291260800 3015 3020 3025 3015 38653
334 20241209 135400 128174510710 3020 3005 3020 3005 47905
335 20241209 135300 128030285435 3010 3030 3030 3005 83753
336 20241209 135200 127777729135 3020 3020 3030 3010 89513
337 20241209 135100 127507537740 3020 3040 3045 3020 80350
338 20241209 135000 127263937520 3040 3045 3055 3030 186301
339 20241209 134900 126696493740 3040 3030 3055 3030 244732
340 20241209 134800 125951592735 3025 3010 3030 3005 115197
341 20241209 134700 125603646825 3005 3005 3015 3005 55817
342 20241209 134600 125435646665 3005 3000 3015 2995 97375
343 20241209 134500 125143239685 3000 2990 3000 2980 99746
344 20241209 134400 124845175770 2990 2985 3005 2980 222970
345 20241209 134300 124178328895 2985 3020 3025 2985 164968
346 20241209 134200 123682627260 3015 3015 3020 3010 72996
347 20241209 134100 123462458440 3020 3035 3035 3010 129340
348 20241209 134000 123071877065 3030 3040 3060 3025 149932
349 20241209 133900 122615423910 3040 3020 3040 3015 88360
350 20241209 133800 122347631015 3020 3035 3040 3015 159676
351 20241209 133700 121864538940 3035 3060 3070 3035 372036
352 20241209 133600 120728078950 3060 3020 3060 3015 257881
353 20241209 133500 119944194575 3015 3020 3020 3010 37279
354 20241209 133400 119831844860 3020 3005 3025 2995 183350
355 20241209 133300 119280513560 3005 3045 3045 3005 87806
356 20241209 133200 119015321265 3035 3020 3045 3010 254193
357 20241209 133100 118245269220 3020 3040 3050 3015 316245
358 20241209 133000 117283962155 3040 3030 3040 3015 282500
359 20241209 132900 116428937165 3025 3000 3030 2990 370209
360 20241209 132800 115312529365 3000 3000 3005 2995 211808
361 20241209 132700 114677045885 3000 2965 3005 2960 482556
362 20241209 132600 113234964075 2960 2970 2975 2940 288664
363 20241209 132500 112381589820 2975 2960 2975 2955 211686
364 20241209 132400 111753826855 2960 2950 2960 2940 239338
365 20241209 132300 111048132620 2955 2950 2965 2950 242459
366 20241209 132200 110331861185 2955 2965 2970 2945 516691
367 20241209 132100 108804482570 2970 3005 3010 2965 572339
368 20241209 132000 107097287575 3005 3010 3030 3005 172581
369 20241209 131900 106576842315 3015 3035 3035 3010 162108
370 20241209 131800 106087508715 3025 3045 3045 3025 166259
371 20241209 131700 105582858065 3045 3040 3055 3040 96212
372 20241209 131600 105289486535 3045 3055 3055 3030 137968
373 20241209 131500 104869835715 3055 3040 3055 3035 103255
374 20241209 131400 104555169510 3040 3025 3050 3020 188542
375 20241209 131300 103982176830 3025 3025 3040 3020 146840
376 20241209 131200 103537318300 3020 3025 3030 3010 285363
377 20241209 131100 102675824100 3030 3055 3055 3020 416089
378 20241209 131000 101412760290 3055 3070 3075 3055 86056
379 20241209 130900 101149041400 3065 3075 3080 3055 101624
380 20241209 130800 100837502955 3080 3090 3090 3075 85810
381 20241209 130700 100573015515 3085 3070 3090 3070 69858
382 20241209 130600 100357885380 3070 3100 3105 3070 234584
383 20241209 130500 99632946575 3095 3075 3105 3075 232592
384 20241209 130400 98913132660 3080 3050 3080 3045 173849
385 20241209 130300 98380033300 3050 3070 3075 3050 148843
386 20241209 130200 97924321060 3070 3065 3075 3050 258811
387 20241209 130100 97131930385 3065 3090 3090 3050 507560
388 20241209 130000 95577603565 3085 3105 3105 3080 164725
389 20241209 125900 95068380340 3105 3075 3115 3070 455084
390 20241209 125800 93657867165 3075 3080 3085 3070 132406
391 20241209 125700 93250633965 3075 3095 3095 3070 261413
392 20241209 125600 92446063070 3095 3105 3105 3095 95428
393 20241209 125500 92150387330 3105 3105 3105 3085 129940
394 20241209 125400 91748346105 3105 3085 3110 3085 180157
395 20241209 125300 91189471455 3085 3105 3105 3085 287103
396 20241209 125200 90301887735 3105 3120 3120 3090 394837
397 20241209 125100 89077183360 3120 3135 3140 3115 271074
398 20241209 125000 88230184030 3140 3135 3145 3130 305335
399 20241209 124900 87271670690 3135 3110 3140 3100 554836
400 20241209 124800 85535560370 3110 3100 3115 3100 272081
401 20241209 124700 84689097640 3105 3115 3115 3095 388450
402 20241209 124600 83484094850 3115 3135 3135 3115 416315
403 20241209 124500 82183471640 3130 3125 3135 3105 649217
404 20241209 124400 80158322325 3120 3080 3125 3080 892867
405 20241209 124300 77385988435 3085 3065 3085 3050 551248
406 20241209 124200 75690602975 3060 3070 3075 3055 339173
407 20241209 124100 74651013880 3075 3035 3080 3035 753290
408 20241209 124000 72347994045 3035 3015 3040 3010 212696
409 20241209 123900 71703874215 3015 3005 3015 3000 57337
410 20241209 123800 71531377565 3005 3010 3010 3000 42153
411 20241209 123700 71404643690 3005 3015 3020 3005 67494
412 20241209 123600 71201312085 3020 3020 3025 3015 96709
413 20241209 123500 70909458870 3020 2995 3020 2995 73276
414 20241209 123400 70688847490 3000 2995 3005 2995 41230
415 20241209 123300 70565251160 2995 3005 3005 2995 32523
416 20241209 123200 70467653825 3000 3000 3010 2985 174776
417 20241209 123100 69944330145 3000 3020 3020 3000 60127
418 20241209 123000 69763213435 3020 3020 3025 3010 134403
419 20241209 122900 69357356470 3020 3005 3020 2990 153312
420 20241209 122800 68896667550 3005 3015 3015 2990 214973
421 20241209 122700 68251545590 3010 3035 3035 3005 134042
422 20241209 122600 67846916240 3035 3035 3040 3030 112926
423 20241209 122500 67504281335 3030 3035 3040 3030 71030
424 20241209 122400 67288658950 3030 3020 3040 3020 81820
425 20241209 122300 67040892215 3020 3050 3050 3020 165821
426 20241209 122200 66537511605 3045 3020 3050 3020 200588
427 20241209 122100 65928455610 3020 3035 3040 3015 225862
428 20241209 122000 65243795060 3040 3020 3040 3015 217061
429 20241209 121900 64585673155 3020 3030 3040 3015 237177
430 20241209 121800 63867724180 3035 3000 3035 3000 331044
431 20241209 121700 62867016015 3005 3005 3005 2985 104533
432 20241209 121600 62553988170 3000 2995 3010 2990 169834
433 20241209 121500 62044265765 2990 2980 2995 2955 279286
434 20241209 121400 61213504610 2980 2995 3000 2970 141271
435 20241209 121300 60792636075 3000 2985 3000 2985 100616
436 20241209 121200 60491526855 2985 3005 3015 2985 128248
437 20241209 121100 60106987995 3005 3015 3020 3005 112292
438 20241209 121000 59768676850 3020 3000 3020 3000 112391
439 20241209 120900 59429980195 3005 2990 3005 2985 113099
440 20241209 120800 59091312925 2995 3000 3030 2990 391816
441 20241209 120700 57910915585 3000 2990 3000 2990 110277
442 20241209 120600 57580574755 2995 2995 2995 2970 219818
443 20241209 120500 56924752035 2995 3005 3010 2985 335187
444 20241209 120400 55920499995 3010 3030 3030 3005 194057
445 20241209 120300 55335729475 3025 3040 3045 3025 154909
446 20241209 120200 54865605255 3045 3020 3050 3015 471420
447 20241209 120100 53433589225 3020 3045 3045 3015 367536
448 20241209 120000 52318830980 3045 2985 3055 2980 1047806
449 20241209 115900 49143773105 2985 2960 2985 2955 122927
450 20241209 115800 48777940690 2955 2980 2980 2955 128810
451 20241209 115700 48395704625 2985 2985 2990 2965 195019
452 20241209 115600 47815131050 2985 3000 3005 2985 419153
453 20241209 115500 46559110095 3000 2985 3000 2980 212251
454 20241209 115400 45924513605 2990 2990 2995 2975 236900
455 20241209 115300 45216785555 2990 2985 2990 2960 356505
456 20241209 115200 44156375245 2980 2980 2995 2980 474594
457 20241209 115100 42738160195 2985 2960 2985 2955 556217
458 20241209 115000 41084381150 2960 2935 2965 2930 546489
459 20241209 114900 39471033945 2930 2915 2935 2910 143978
460 20241209 114800 39049827010 2915 2935 2940 2910 206727
461 20241209 114700 38444915955 2935 2900 2940 2895 331009
462 20241209 114600 37477442290 2900 2865 2900 2865 169095
463 20241209 114500 36989543915 2865 2895 2895 2845 310052
464 20241209 114400 36100274650 2890 2910 2915 2890 90767
465 20241209 114300 35836778625 2910 2895 2910 2890 98353
466 20241209 114200 35551592780 2900 2920 2920 2895 154800
467 20241209 114100 35101459960 2920 2940 2940 2915 215226
468 20241209 114000 34471242070 2940 2920 2940 2915 193716
469 20241209 113900 33904447735 2915 2905 2925 2900 138841
470 20241209 113800 33499488045 2910 2900 2925 2895 191748
471 20241209 113700 32941137165 2895 2890 2915 2890 169193
472 20241209 113600 32450513565 2895 2905 2910 2880 214703
473 20241209 113500 31830406270 2900 2930 2930 2895 258401
474 20241209 113400 31079433540 2930 2925 2935 2915 320273
475 20241209 113300 30142420720 2925 2900 2925 2895 317192
476 20241209 113200 29220245745 2895 2915 2920 2890 291312
477 20241209 113100 28374082330 2915 2885 2930 2880 641903
478 20241209 113000 26506346565 2890 2870 2905 2870 493465
479 20241209 112900 25081529135 2870 2870 2870 2870 0
480 20241209 112800 25081529135 2870 2860 2870 2860 179019
481 20241209 112700 24568033565 2855 2850 2865 2845 295764
482 20241209 112600 23723564625 2850 2830 2850 2825 173889
483 20241209 112500 23229585290 2830 2825 2830 2820 53251
484 20241209 112400 23079225945 2820 2825 2830 2820 39768
485 20241209 112300 22966885155 2825 2815 2825 2815 45837
486 20241209 112200 22837519560 2820 2805 2820 2800 35624
487 20241209 112100 22737421395 2805 2800 2805 2795 12531
488 20241209 112000 22702334240 2800 2805 2805 2795 16933
489 20241209 111900 22654959320 2805 2800 2805 2800 9683
490 20241209 111800 22627835405 2800 2795 2805 2790 30815
491 20241209 111700 22541579270 2800 2805 2810 2795 33897
492 20241209 111600 22446659785 2805 2815 2815 2800 23817
493 20241209 111500 22379765930 2815 2820 2820 2805 51770
494 20241209 111400 22234208840 2820 2815 2830 2810 91913
495 20241209 111300 21974981440 2815 2820 2825 2810 72179
496 20241209 111200 21771624815 2825 2815 2825 2805 120603
497 20241209 111100 21431712600 2815 2805 2815 2800 63867
498 20241209 111000 21252360310 2805 2805 2805 2800 27361
499 20241209 110900 21175706665 2805 2805 2815 2790 89176
500 20241209 110800 20925545410 2805 2785 2805 2780 59496
501 20241209 110700 20759417880 2780 2790 2790 2780 12945
502 20241209 110600 20723362965 2785 2775 2790 2770 20861
503 20241209 110500 20665372660 2780 2785 2785 2775 7703
504 20241209 110400 20643954450 2785 2780 2790 2780 5220
505 20241209 110300 20629429700 2785 2780 2785 2780 16257
506 20241209 110200 20584201205 2780 2795 2795 2780 14913
507 20241209 110100 20542624675 2795 2800 2800 2790 18216
508 20241209 110000 20491721505 2800 2790 2800 2785 30930
509 20241209 105900 20405309575 2790 2780 2800 2775 32409
510 20241209 105800 20314836160 2785 2785 2785 2780 8433
511 20241209 105700 20291380655 2785 2795 2795 2785 22797
512 20241209 105600 20227755485 2795 2780 2795 2770 55755
513 20241209 105500 20072780550 2780 2790 2790 2780 20959
514 20241209 105400 20014427710 2785 2795 2795 2785 32825
515 20241209 105300 19922876240 2795 2800 2800 2790 19916
516 20241209 105200 19867169800 2795 2785 2805 2785 39681
517 20241209 105100 19756212020 2780 2770 2790 2770 39114
518 20241209 105000 19647459095 2770 2785 2785 2770 35799
519 20241209 104900 19548160085 2780 2775 2785 2775 13784
520 20241209 104800 19509843255 2780 2780 2790 2775 34987
521 20241209 104700 19412512235 2780 2795 2805 2780 53623
522 20241209 104600 19262827435 2795 2790 2810 2790 71383
523 20241209 104500 19063034790 2790 2805 2820 2785 188649
524 20241209 104400 18533893450 2800 2775 2805 2770 113639
525 20241209 104300 18216642845 2775 2780 2790 2775 61230
526 20241209 104200 18046341910 2775 2755 2775 2750 52634
527 20241209 104100 17900906905 2755 2785 2790 2750 132464
528 20241209 104000 17534180845 2790 2805 2815 2785 198297
529 20241209 103900 16979414365 2810 2760 2815 2760 269517
530 20241209 103800 16226512745 2760 2765 2770 2760 21592
531 20241209 103700 16166815815 2770 2760 2770 2755 40231
532 20241209 103600 16055629400 2760 2770 2775 2755 29282
533 20241209 103500 15974584425 2775 2780 2780 2770 63866
534 20241209 103400 15797341660 2780 2760 2785 2760 72194
535 20241209 103300 15597107140 2760 2765 2775 2750 206211
536 20241209 103200 15028347300 2765 2780 2785 2765 105589
537 20241209 103100 14735246840 2780 2790 2795 2760 244713
538 20241209 103000 14056052640 2790 2760 2790 2755 289562
539 20241209 102900 13251873315 2760 2750 2765 2745 144234
540 20241209 102800 12854445075 2750 2735 2750 2735 46892
541 20241209 102700 12725757745 2735 2735 2735 2725 35792
542 20241209 102600 12628001410 2730 2740 2745 2730 47223
543 20241209 102500 12498741235 2740 2730 2745 2725 88632
544 20241209 102400 12256120290 2725 2710 2725 2710 37993
545 20241209 102300 12152868985 2710 2715 2720 2710 14528
546 20241209 102200 12113425030 2720 2705 2720 2705 15885
547 20241209 102100 12070335760 2705 2710 2710 2705 8820
548 20241209 102000 12046474340 2710 2710 2715 2695 54585
549 20241209 101900 11898883675 2705 2725 2725 2705 28995
550 20241209 101800 11820134790 2725 2720 2725 2715 24399
551 20241209 101700 11753717780 2720 2710 2720 2705 18730
552 20241209 101600 11702871405 2705 2720 2720 2705 14464
553 20241209 101500 11663627125 2720 2725 2725 2705 49892
554 20241209 101400 11528329975 2725 2725 2730 2710 106851
555 20241209 101300 11237672705 2720 2695 2730 2695 91910
556 20241209 101200 10988530205 2695 2695 2700 2690 15745
557 20241209 101100 10946103605 2695 2695 2695 2690 33833
558 20241209 101000 10854984410 2695 2680 2695 2680 52848
559 20241209 100900 10712850725 2680 2685 2685 2670 19884
560 20241209 100800 10659591920 2685 2680 2690 2680 15304
561 20241209 100700 10618508215 2685 2680 2695 2680 28593
562 20241209 100600 10541662420 2680 2665 2685 2665 15410
563 20241209 100500 10500525985 2660 2660 2670 2660 11120
564 20241209 100400 10470901020 2660 2670 2675 2660 28475
565 20241209 100300 10394940460 2675 2675 2680 2670 27384
566 20241209 100200 10321729615 2675 2670 2680 2670 42094
567 20241209 100100 10209153460 2670 2680 2680 2665 49018
568 20241209 100000 10078106210 2680 2680 2685 2665 45701
569 20241209 095900 9955847330 2680 2675 2685 2665 59097
570 20241209 095800 9797628825 2670 2680 2680 2665 43106
571 20241209 095700 9682393455 2680 2665 2680 2660 59435
572 20241209 095600 9523799140 2665 2650 2665 2650 20857
573 20241209 095500 9468389690 2650 2635 2655 2630 33483
574 20241209 095400 9379831050 2635 2630 2640 2625 6214
575 20241209 095300 9363487490 2625 2645 2645 2625 20054
576 20241209 095200 9310633695 2645 2650 2650 2645 10702
577 20241209 095100 9282289070 2645 2650 2650 2645 13130
578 20241209 095000 9247524355 2645 2645 2650 2640 12734
579 20241209 094900 9213875780 2645 2650 2655 2645 22130
580 20241209 094800 9155270865 2645 2650 2650 2640 21434
581 20241209 094700 9098528870 2650 2655 2655 2645 22172
582 20241209 094600 9039758360 2655 2635 2655 2630 64592
583 20241209 094500 8868708440 2630 2625 2635 2625 9022
584 20241209 094400 8844985525 2630 2630 2630 2625 5278
585 20241209 094300 8831108095 2630 2630 2635 2620 22123
586 20241209 094200 8773004755 2630 2640 2645 2625 29352
587 20241209 094100 8695756835 2635 2640 2645 2635 53627
588 20241209 094000 8554166580 2640 2620 2645 2620 60769
589 20241209 093900 8394184600 2620 2620 2625 2610 39310
590 20241209 093800 8291310670 2620 2615 2630 2615 51600
591 20241209 093700 8155971045 2620 2610 2620 2610 18127
592 20241209 093600 8108590910 2615 2620 2620 2610 11713
593 20241209 093500 8077947380 2615 2620 2625 2615 37071
594 20241209 093400 7980903320 2620 2625 2630 2605 52898
595 20241209 093300 7842567775 2625 2620 2625 2615 61947
596 20241209 093200 7680242655 2620 2610 2620 2600 51565
597 20241209 093100 7545604930 2600 2595 2605 2580 94959
598 20241209 093000 7299627290 2595 2595 2600 2585 44212
599 20241209 092900 7185075555 2595 2605 2610 2590 31206
600 20241209 092800 7103907545 2605 2595 2605 2595 16589
601 20241209 092700 7060789875 2600 2595 2605 2580 165331
602 20241209 092600 6633139060 2595 2605 2605 2595 17366
603 20241209 092500 6588045880 2605 2590 2605 2590 62621
604 20241209 092400 6425470525 2595 2605 2605 2590 67073
605 20241209 092300 6251264860 2605 2595 2615 2595 94486
606 20241209 092200 6005474875 2595 2605 2610 2590 121763
607 20241209 092100 5688584205 2610 2620 2620 2600 168571
608 20241209 092000 5249454950 2615 2630 2630 2615 34810
609 20241209 091900 5158258970 2630 2620 2645 2620 59146
610 20241209 091800 5002693960 2625 2630 2635 2615 29105
611 20241209 091700 4926321490 2630 2625 2640 2625 16608
612 20241209 091600 4882625620 2625 2620 2625 2615 28380
613 20241209 091500 4808330955 2620 2625 2635 2615 52866
614 20241209 091400 4669678895 2630 2635 2635 2620 61677
615 20241209 091300 4507749190 2625 2660 2660 2625 72086
616 20241209 091200 4317317510 2660 2650 2660 2640 45290
617 20241209 091100 4197305465 2655 2655 2660 2645 41309
618 20241209 091000 4087720345 2655 2665 2665 2650 32046
619 20241209 090900 4002572065 2660 2665 2670 2650 34578
620 20241209 090800 3910608565 2670 2655 2680 2655 52279
621 20241209 090700 3771012270 2655 2625 2660 2625 57581
622 20241209 090600 3618455815 2625 2650 2650 2600 346862
623 20241209 090500 2709075375 2650 2650 2665 2650 70008
624 20241209 090400 2523222865 2650 2660 2665 2640 115392
625 20241209 090300 2217247570 2665 2670 2685 2650 115897
626 20241209 090200 1908442050 2670 2690 2695 2650 136556
627 20241209 090100 1543711455 2695 2690 2715 2670 209616
628 20241209 090000 979648335 2685 2610 2695 2610 371901