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
040300/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192600,49962663640,4380,4380,4380,4380,9364
20241209,192500,49962663640,4380,4380,4380,4380,0
20241209,192400,49962663640,4380,4380,4380,4380,0
20241209,192300,49962663640,4380,4380,4380,4380,0
20241209,192200,49962663640,4380,4380,4380,4380,0
20241209,192100,49962663640,4380,4380,4380,4380,0
20241209,192000,49962663640,4380,4380,4380,4380,0
20241209,191900,49962663640,4380,4380,4380,4380,0
20241209,191800,49962663640,4380,4380,4380,4380,0
20241209,191700,49962663640,4380,4380,4380,4380,0
20241209,191600,49962663640,4380,4380,4380,4380,0
20241209,191500,49962663640,4380,4380,4380,4380,0
20241209,191400,49962663640,4380,4380,4380,4380,0
20241209,191300,49962663640,4380,4380,4380,4380,0
20241209,191200,49962663640,4380,4380,4380,4380,0
20241209,191100,49962663640,4380,4380,4380,4380,0
20241209,191000,49962663640,4380,4380,4380,4380,0
20241209,190900,49962663640,4380,4380,4380,4380,0
20241209,190800,49962663640,4380,4380,4380,4380,0
20241209,190700,49962663640,4380,4380,4380,4380,0
20241209,190600,49962663640,4380,4380,4380,4380,0
20241209,190500,49962663640,4380,4380,4380,4380,0
20241209,190400,49962663640,4380,4380,4380,4380,0
20241209,190300,49962663640,4380,4380,4380,4380,0
20241209,190200,49962663640,4380,4380,4380,4380,0
20241209,190100,49962663640,4380,4380,4380,4380,0
20241209,190000,49962663640,4380,4380,4380,4380,0
20241209,185900,49962663640,4380,4380,4380,4380,0
20241209,185800,49962663640,4380,4380,4380,4380,0
20241209,185700,49962663640,4380,4380,4380,4380,0
20241209,185600,49962663640,4380,4380,4380,4380,9364
20241209,185500,49962663640,4380,4380,4380,4380,0
20241209,185400,49962663640,4380,4380,4380,4380,0
20241209,185300,49962663640,4380,4380,4380,4380,0
20241209,185200,49962663640,4380,4380,4380,4380,0
20241209,185100,49962663640,4380,4380,4380,4380,0
20241209,185000,49962663640,4380,4380,4380,4380,0
20241209,184900,49962663640,4380,4380,4380,4380,0
20241209,184800,49962663640,4380,4380,4380,4380,0
20241209,184700,49962663640,4380,4380,4380,4380,0
20241209,184600,49962663640,4380,4380,4380,4380,0
20241209,184500,49962663640,4380,4380,4380,4380,0
20241209,184400,49962663640,4380,4380,4380,4380,0
20241209,184300,49962663640,4380,4380,4380,4380,0
20241209,184200,49962663640,4380,4380,4380,4380,0
20241209,184100,49962663640,4380,4380,4380,4380,0
20241209,184000,49962663640,4380,4380,4380,4380,0
20241209,183900,49962663640,4380,4380,4380,4380,0
20241209,183800,49962663640,4380,4380,4380,4380,0
20241209,183700,49962663640,4380,4380,4380,4380,0
20241209,183600,49962663640,4380,4380,4380,4380,0
20241209,183500,49962663640,4380,4380,4380,4380,0
20241209,183400,49962663640,4380,4380,4380,4380,0
20241209,183300,49962663640,4380,4380,4380,4380,0
20241209,183200,49962663640,4380,4380,4380,4380,0
20241209,183100,49962663640,4380,4380,4380,4380,0
20241209,183000,49962663640,4380,4380,4380,4380,0
20241209,182900,49962663640,4380,4380,4380,4380,0
20241209,182800,49962663640,4380,4380,4380,4380,0
20241209,182700,49962663640,4380,4380,4380,4380,0
20241209,182600,49962663640,4380,4380,4380,4380,9364
20241209,182500,49962663640,4380,4380,4380,4380,0
20241209,182400,49962663640,4380,4380,4380,4380,0
20241209,182300,49962663640,4380,4380,4380,4380,0
20241209,182200,49962663640,4380,4380,4380,4380,0
20241209,182100,49962663640,4380,4380,4380,4380,0
20241209,182000,49962663640,4380,4380,4380,4380,0
20241209,181900,49962663640,4380,4380,4380,4380,0
20241209,181800,49962663640,4380,4380,4380,4380,0
20241209,181700,49962663640,4380,4380,4380,4380,0
20241209,181600,49962663640,4380,4380,4380,4380,0
20241209,181500,49962663640,4380,4380,4380,4380,0
20241209,181400,49962663640,4380,4380,4380,4380,0
20241209,181300,49962663640,4380,4380,4380,4380,0
20241209,181200,49962663640,4380,4380,4380,4380,0
20241209,181100,49962663640,4380,4380,4380,4380,0
20241209,181000,49962663640,4380,4380,4380,4380,0
20241209,180900,49962663640,4380,4380,4380,4380,0
20241209,180800,49962663640,4380,4380,4380,4380,0
20241209,180700,49962663640,4380,4380,4380,4380,0
20241209,180600,49962663640,4380,4380,4380,4380,0
20241209,180500,49962663640,4380,4380,4380,4380,0
20241209,180400,49962663640,4380,4380,4380,4380,0
20241209,180300,49962663640,4380,4380,4380,4380,0
20241209,180200,49962663640,4380,4380,4380,4380,0
20241209,180100,49962663640,4380,4380,4380,4380,0
20241209,180000,49962663640,4380,4380,4380,4380,0
20241209,175900,49962663640,4380,4380,4380,4380,0
20241209,175800,49962663640,4380,4380,4380,4380,0
20241209,175700,49962663640,4380,4380,4380,4380,0
20241209,175600,49962663640,4380,4380,4380,4380,9364
20241209,175500,49962663640,4380,4380,4380,4380,0
20241209,175400,49962663640,4380,4380,4380,4380,0
20241209,175300,49962663640,4380,4380,4380,4380,0
20241209,175200,49962663640,4380,4380,4380,4380,0
20241209,175100,49962663640,4380,4380,4380,4380,0
20241209,175000,49962663640,4380,4380,4380,4380,0
20241209,174900,49962663640,4380,4380,4380,4380,0
20241209,174800,49962663640,4380,4380,4380,4380,0
20241209,174700,49962663640,4380,4380,4380,4380,0
20241209,174600,49962663640,4380,4380,4380,4380,0
20241209,174500,49962663640,4380,4380,4380,4380,0
20241209,174400,49962663640,4380,4380,4380,4380,0
20241209,174300,49962663640,4380,4380,4380,4380,0
20241209,174200,49962663640,4380,4380,4380,4380,0
20241209,174100,49962663640,4380,4380,4380,4380,0
20241209,174000,49962663640,4380,4380,4380,4380,0
20241209,173900,49962663640,4380,4380,4380,4380,0
20241209,173800,49962663640,4380,4380,4380,4380,0
20241209,173700,49962663640,4380,4380,4380,4380,0
20241209,173600,49962663640,4380,4380,4380,4380,0
20241209,173500,49962663640,4380,4380,4380,4380,0
20241209,173400,49962663640,4380,4380,4380,4380,0
20241209,173300,49962663640,4380,4380,4380,4380,0
20241209,173200,49962663640,4380,4380,4380,4380,0
20241209,173100,49962663640,4380,4380,4380,4380,0
20241209,173000,49962663640,4380,4380,4380,4380,0
20241209,172900,49962663640,4380,4380,4380,4380,0
20241209,172800,49962663640,4380,4380,4380,4380,0
20241209,172700,49962663640,4380,4380,4380,4380,0
20241209,172600,49962663640,4380,4380,4380,4380,9364
20241209,172500,49962663640,4380,4380,4380,4380,0
20241209,172400,49962663640,4380,4380,4380,4380,0
20241209,172300,49962663640,4380,4380,4380,4380,0
20241209,172200,49962663640,4380,4380,4380,4380,0
20241209,172100,49962663640,4380,4380,4380,4380,0
20241209,172000,49962663640,4380,4380,4380,4380,0
20241209,171900,49962663640,4380,4380,4380,4380,0
20241209,171800,49962663640,4380,4380,4380,4380,0
20241209,171700,49962663640,4380,4380,4380,4380,0
20241209,171600,49962663640,4380,4380,4380,4380,0
20241209,171500,49962663640,4380,4380,4380,4380,0
20241209,171400,49962663640,4380,4380,4380,4380,0
20241209,171300,49962663640,4380,4380,4380,4380,0
20241209,171200,49962663640,4380,4380,4380,4380,0
20241209,171100,49962663640,4380,4380,4380,4380,0
20241209,171000,49962663640,4380,4380,4380,4380,0
20241209,170900,49962663640,4380,4380,4380,4380,0
20241209,170800,49962663640,4380,4380,4380,4380,0
20241209,170700,49962663640,4380,4380,4380,4380,0
20241209,170600,49962663640,4380,4380,4380,4380,0
20241209,170500,49962663640,4380,4380,4380,4380,0
20241209,170400,49962663640,4380,4380,4380,4380,0
20241209,170300,49962663640,4380,4380,4380,4380,0
20241209,170200,49962663640,4380,4380,4380,4380,0
20241209,170100,49962663640,4380,4380,4380,4380,0
20241209,170000,49962663640,4380,4380,4380,4380,0
20241209,165900,49962663640,4380,4380,4380,4380,0
20241209,165800,49962663640,4380,4380,4380,4380,0
20241209,165700,49962663640,4380,4380,4380,4380,0
20241209,165600,49962663640,4380,4380,4380,4380,9364
20241209,165500,49962663640,4380,4380,4380,4380,0
20241209,165400,49962663640,4380,4380,4380,4380,0
20241209,165300,49962663640,4380,4380,4380,4380,0
20241209,165200,49962663640,4380,4380,4380,4380,0
20241209,165100,49962663640,4380,4380,4380,4380,0
20241209,165000,49962663640,4380,4380,4380,4380,0
20241209,164900,49962663640,4380,4380,4380,4380,0
20241209,164800,49962663640,4380,4380,4380,4380,0
20241209,164700,49962663640,4380,4380,4380,4380,0
20241209,164600,49962663640,4380,4380,4380,4380,0
20241209,164500,49962663640,4380,4380,4380,4380,0
20241209,164400,49962663640,4380,4380,4380,4380,0
20241209,164300,49962663640,4380,4380,4380,4380,0
20241209,164200,49962663640,4380,4380,4380,4380,0
20241209,164100,49962663640,4380,4380,4380,4380,0
20241209,164000,49962663640,4380,4380,4380,4380,0
20241209,163900,49962663640,4380,4380,4380,4380,0
20241209,163800,49962663640,4380,4380,4380,4380,0
20241209,163700,49962663640,4380,4380,4380,4380,0
20241209,163600,49962663640,4380,4380,4380,4380,0
20241209,163500,49962663640,4380,4380,4380,4380,0
20241209,163400,49962663640,4380,4380,4380,4380,0
20241209,163300,49962663640,4380,4380,4380,4380,0
20241209,163200,49962663640,4380,4380,4380,4380,0
20241209,163100,49962663640,4380,4380,4380,4380,0
20241209,163000,49962663640,4380,4380,4380,4380,0
20241209,162900,49962663640,4380,4380,4380,4380,0
20241209,162800,49962663640,4380,4380,4380,4380,0
20241209,162700,49962663640,4380,4380,4380,4380,0
20241209,162600,49962663640,4380,4380,4380,4380,9364
20241209,162500,49962663640,4380,4380,4380,4380,0
20241209,162400,49962663640,4380,4380,4380,4380,0
20241209,162300,49962663640,4380,4380,4380,4380,0
20241209,162200,49962663640,4380,4380,4380,4380,0
20241209,162100,49962663640,4380,4380,4380,4380,0
20241209,162000,49962663640,4380,4380,4380,4380,0
20241209,161900,49962663640,4380,4380,4380,4380,0
20241209,161800,49962663640,4380,4380,4380,4380,0
20241209,161700,49962663640,4380,4380,4380,4380,0
20241209,161600,49962663640,4380,4380,4380,4380,0
20241209,161500,49962663640,4380,4380,4380,4380,0
20241209,161400,49962663640,4380,4380,4380,4380,0
20241209,161300,49962663640,4380,4380,4380,4380,0
20241209,161200,49962663640,4380,4380,4380,4380,0
20241209,161100,49962663640,4380,4380,4380,4380,0
20241209,161000,49962663640,4380,4380,4380,4380,0
20241209,160900,49962663640,4380,4380,4380,4380,0
20241209,160800,49962663640,4380,4380,4380,4380,0
20241209,160700,49962663640,4380,4380,4380,4380,0
20241209,160600,49962663640,4380,4380,4380,4380,0
20241209,160500,49962663640,4380,4380,4380,4380,0
20241209,160400,49962663640,4380,4380,4380,4380,0
20241209,160300,49962663640,4380,4380,4380,4380,0
20241209,160200,49962663640,4380,4380,4380,4380,0
20241209,160100,49962663640,4380,4380,4380,4380,0
20241209,160000,49962663640,4380,4380,4380,4380,0
20241209,155900,49962663640,4380,4380,4380,4380,0
20241209,155800,49962663640,4380,4380,4380,4380,0
20241209,155700,49962663640,4380,4380,4380,4380,0
20241209,155600,49962663640,4380,4380,4380,4380,9364
20241209,155500,49962663640,4380,4380,4380,4380,0
20241209,155400,49962663640,4380,4380,4380,4380,0
20241209,155300,49962663640,4380,4380,4380,4380,0
20241209,155200,49962663640,4380,4380,4380,4380,0
20241209,155100,49962663640,4380,4380,4380,4380,0
20241209,155000,49962663640,4380,4380,4380,4380,0
20241209,154900,49962663640,4380,4380,4380,4380,0
20241209,154800,49962663640,4380,4380,4380,4380,0
20241209,154700,49962663640,4380,4380,4380,4380,0
20241209,154600,49962663640,4380,4380,4380,4380,0
20241209,154500,49962663640,4380,4380,4380,4380,0
20241209,154400,49962663640,4380,4380,4380,4380,0
20241209,154300,49962663640,4380,4380,4380,4380,0
20241209,154200,49962663640,4380,4380,4380,4380,0
20241209,154100,49962663640,4380,4380,4380,4380,0
20241209,154000,49962663640,4380,4380,4380,4380,0
20241209,153900,49962663640,4380,4380,4380,4380,0
20241209,153800,49962663640,4380,4380,4380,4380,0
20241209,153700,49962663640,4380,4380,4380,4380,0
20241209,153600,49962663640,4380,4380,4380,4380,0
20241209,153500,49962663640,4380,4380,4380,4380,0
20241209,153400,49962663640,4380,4380,4380,4380,0
20241209,153300,49962663640,4380,4380,4380,4380,0
20241209,153200,49962663640,4380,4380,4380,4380,0
20241209,153100,49962663640,4380,4380,4380,4380,0
20241209,153000,49962663640,4380,4380,4380,4380,9364
20241209,152900,49921649320,4380,4380,4380,4380,0
20241209,152800,49921649320,4380,4380,4380,4380,0
20241209,152700,49921649320,4380,4380,4380,4380,0
20241209,152600,49921649320,4380,4380,4380,4380,0
20241209,152500,49921649320,4380,4380,4380,4380,0
20241209,152400,49921649320,4380,4380,4380,4380,0
20241209,152300,49921649320,4380,4380,4380,4380,0
20241209,152200,49921649320,4380,4380,4380,4380,0
20241209,152100,49921649320,4380,4380,4380,4380,0
20241209,152000,49921649320,4380,4380,4380,4380,0
20241209,151900,49921649320,4380,4380,4380,4380,4639
20241209,151800,49901330500,4380,4380,4380,4380,12456
20241209,151700,49846773220,4380,4380,4380,4380,11053
20241209,151600,49798361080,4380,4380,4380,4380,201
20241209,151500,49797480700,4380,4380,4380,4380,4839
20241209,151400,49776285880,4380,4380,4380,4380,5347
20241209,151300,49752866020,4380,4380,4380,4380,2856
20241209,151200,49740356740,4380,4380,4380,4380,1266
20241209,151100,49734811660,4380,4380,4380,4380,778
20241209,151000,49731404020,4380,4380,4380,4380,3153
20241209,150900,49717593880,4380,4380,4380,4380,4257
20241209,150800,49698948220,4380,4380,4380,4380,9437
20241209,150700,49657614160,4380,4380,4380,4380,36390
20241209,150600,49498225960,4380,4380,4380,4380,13591
20241209,150500,49438697380,4380,4360,4380,4355,506166
20241209,150400,47222562815,4360,4355,4370,4345,91491
20241209,150300,46823767265,4350,4350,4360,4335,66687
20241209,150200,46533725580,4350,4330,4350,4325,96358
20241209,150100,46115733630,4325,4310,4325,4305,47682
20241209,150000,45909815280,4305,4295,4325,4295,63480
20241209,145900,45636121305,4300,4300,4305,4295,31422
20241209,145800,45500983795,4305,4315,4320,4285,41039
20241209,145700,45324104040,4315,4295,4315,4285,27457
20241209,145600,45206093885,4295,4280,4300,4275,18437
20241209,145500,45127085085,4285,4305,4305,4280,45010
20241209,145400,44934082835,4300,4310,4315,4290,77195
20241209,145300,44601925200,4310,4275,4310,4270,91178
20241209,145200,44210353170,4275,4255,4280,4255,24104
20241209,145100,44107478885,4255,4255,4260,4250,11646
20241209,145000,44057928540,4255,4235,4255,4230,16080
20241209,144900,43989655940,4240,4235,4240,4220,18473
20241209,144800,43911483465,4230,4230,4235,4225,9504
20241209,144700,43871281040,4230,4230,4235,4215,38908
20241209,144600,43706787005,4230,4240,4245,4230,15772
20241209,144500,43640000075,4240,4250,4250,4240,8007
20241209,144400,43606001390,4250,4260,4260,4250,5678
20241209,144300,43581847790,4260,4260,4265,4260,3722
20241209,144200,43565986250,4265,4255,4265,4255,6161
20241209,144100,43539744955,4255,4255,4260,4255,4953
20241209,144000,43518662925,4255,4245,4255,4240,9613
20241209,143900,43477800565,4240,4245,4250,4235,33838
20241209,143800,43334373915,4250,4255,4260,4240,22075
20241209,143700,43240560465,4260,4265,4265,4255,6348
20241209,143600,43213524285,4260,4265,4270,4260,11376
20241209,143500,43165016180,4260,4260,4265,4255,10156
20241209,143400,43121755625,4255,4265,4270,4255,15967
20241209,143300,43053702885,4270,4270,4275,4260,8977
20241209,143200,43015399005,4270,4280,4280,4270,17566
20241209,143100,42940310430,4280,4280,4280,4275,8660
20241209,143000,42903254735,4275,4275,4280,4275,11908
20241209,142900,42852323920,4275,4280,4280,4270,10308
20241209,142800,42808253185,4280,4275,4280,4270,14493
20241209,142700,42746320490,4270,4275,4275,4270,9990
20241209,142600,42703629965,4275,4270,4275,4265,6754
20241209,142500,42674794955,4265,4265,4270,4265,5352
20241209,142400,42651960025,4265,4275,4275,4265,12860
20241209,142300,42597026500,4275,4270,4275,4265,4881
20241209,142200,42576177145,4270,4270,4280,4265,13144
20241209,142100,42520015415,4270,4265,4275,4260,12297
20241209,142000,42467538035,4265,4265,4270,4260,4021
20241209,141900,42450388735,4265,4270,4275,4260,4991
20241209,141800,42429093465,4275,4270,4275,4265,5232
20241209,141700,42406741160,4270,4270,4275,4265,6535
20241209,141600,42378848295,4270,4280,4280,4265,11786
20241209,141500,42328458600,4280,4260,4280,4255,10306
20241209,141400,42284477685,4265,4240,4265,4240,4284
20241209,141300,42266250980,4245,4270,4270,4240,22042
20241209,141200,42172484770,4265,4275,4280,4265,15348
20241209,141100,42106891550,4280,4285,4285,4275,7147
20241209,141000,42076302165,4285,4280,4290,4275,22711
20241209,140900,41979044050,4280,4270,4285,4270,8391
20241209,140800,41943146160,4280,4290,4290,4270,15704
20241209,140700,41875978340,4285,4285,4290,4280,4492
20241209,140600,41856729660,4285,4280,4290,4280,10303
20241209,140500,41812565830,4280,4295,4295,4275,40362
20241209,140400,41639488995,4290,4275,4295,4270,80802
20241209,140300,41293134165,4270,4275,4275,4270,8716
20241209,140200,41255911205,4275,4270,4275,4265,21279
20241209,140100,41165084555,4275,4265,4275,4265,20315
20241209,140000,41078311545,4265,4265,4270,4260,6190
20241209,135900,41051912315,4260,4265,4270,4260,10752
20241209,135800,41006063915,4265,4255,4265,4250,12265
20241209,135700,40953826810,4255,4240,4255,4240,2408
20241209,135600,40943604625,4240,4255,4255,4240,17708
20241209,135500,40868372140,4260,4265,4270,4260,13643
20241209,135400,40810214065,4265,4270,4275,4265,24897
20241209,135300,40703935400,4270,4265,4270,4260,26291
20241209,135200,40591768480,4260,4260,4270,4260,18610
20241209,135100,40512428920,4260,4250,4260,4245,13932
20241209,135000,40453145835,4245,4250,4250,4245,3326
20241209,134900,40439018515,4245,4255,4255,4240,10153
20241209,134800,40395904520,4255,4230,4260,4230,22952
20241209,134700,40298460280,4235,4220,4240,4220,18349
20241209,134600,40220904405,4220,4225,4230,4220,5065
20241209,134500,40199513465,4220,4225,4225,4215,4569
20241209,134400,40180218185,4225,4210,4225,4200,9981
20241209,134300,40138214260,4210,4210,4215,4200,6706
20241209,134200,40109998895,4210,4215,4215,4200,14002
20241209,134100,40051111375,4210,4225,4225,4210,2665
20241209,134000,40039870570,4225,4225,4225,4205,18609
20241209,133900,39961465825,4225,4240,4240,4220,8233
20241209,133800,39926640240,4240,4250,4250,4230,14521
20241209,133700,39865054505,4250,4240,4250,4240,8179
20241209,133600,39830339130,4245,4250,4250,4240,6237
20241209,133500,39803871575,4250,4245,4250,4240,8102
20241209,133400,39769487510,4245,4240,4250,4235,3656
20241209,133300,39753978270,4240,4230,4240,4225,8647
20241209,133200,39717426545,4230,4240,4245,4220,22044
20241209,133100,39624169280,4245,4240,4250,4235,8706
20241209,133000,39587250375,4250,4270,4270,4230,32365
20241209,132900,39449790425,4270,4255,4275,4250,10099
20241209,132800,39406743240,4255,4275,4275,4255,10319
20241209,132700,39362741510,4275,4275,4280,4265,12586
20241209,132600,39308958375,4280,4285,4285,4270,13362
20241209,132500,39251793825,4285,4245,4290,4245,75838
20241209,132400,38927173310,4250,4255,4255,4240,19726
20241209,132300,38843368575,4255,4280,4280,4255,20392
20241209,132200,38756405360,4275,4275,4280,4270,46528
20241209,132100,38557436385,4275,4265,4275,4255,22761
20241209,132000,38460323830,4270,4265,4270,4255,36407
20241209,131900,38305093755,4265,4235,4270,4230,183883
20241209,131800,37521644300,4235,4230,4235,4225,7534
20241209,131700,37489750635,4225,4230,4230,4225,2970
20241209,131600,37477201275,4230,4230,4230,4220,2164
20241209,131500,37468065245,4225,4225,4235,4225,7828
20241209,131400,37434956100,4225,4215,4225,4215,5233
20241209,131300,37412897615,4215,4215,4220,4205,13123
20241209,131200,37357623800,4220,4225,4230,4215,11680
20241209,131100,37308289885,4225,4230,4240,4225,21370
20241209,131000,37217873775,4235,4240,4240,4225,8980
20241209,130900,37179875180,4240,4235,4240,4230,12132
20241209,130800,37128495160,4235,4215,4240,4210,24996
20241209,130700,37022782610,4215,4215,4215,4210,2009
20241209,130600,37014317820,4215,4210,4220,4210,5847
20241209,130500,36989677470,4215,4220,4225,4210,16479
20241209,130400,36920177810,4220,4235,4235,4220,13833
20241209,130300,36861714620,4225,4225,4235,4225,21822
20241209,130200,36769407360,4225,4215,4230,4210,51039
20241209,130100,36553824095,4210,4200,4215,4195,26536
20241209,130000,36442200850,4200,4200,4200,4195,3646
20241209,125900,36426891600,4200,4190,4200,4190,6568
20241209,125800,36399313685,4195,4190,4195,4190,3875
20241209,125700,36383077240,4190,4195,4200,4190,10027
20241209,125600,36341004735,4200,4195,4200,4195,4203
20241209,125500,36323356035,4195,4200,4200,4195,6154
20241209,125400,36297535195,4200,4195,4200,4195,3775
20241209,125300,36281682805,4200,4200,4205,4195,7723
20241209,125200,36249239605,4205,4200,4205,4195,8511
20241209,125100,36213492575,4200,4195,4200,4195,2179
20241209,125000,36204348500,4195,4195,4200,4190,1032
20241209,124900,36200020360,4200,4190,4200,4185,9253
20241209,124800,36161193440,4190,4195,4200,4185,18772
20241209,124700,36082599415,4200,4200,4205,4195,8109
20241209,124600,36048548140,4200,4200,4205,4200,3470
20241209,124500,36033971120,4205,4205,4205,4195,3692
20241209,124400,36018464475,4200,4200,4205,4200,11513
20241209,124300,35970087060,4200,4185,4205,4185,26336
20241209,124200,35859578670,4185,4185,4185,4180,5759
20241209,124100,35835487055,4180,4180,4185,4180,12313
20241209,124000,35783989960,4175,4180,4180,4175,1111
20241209,123900,35779346465,4180,4175,4180,4175,1196
20241209,123800,35774350785,4180,4175,4180,4175,1764
20241209,123700,35766983575,4170,4170,4175,4170,2238
20241209,123600,35757651110,4165,4180,4180,4165,4613
20241209,123500,35738399365,4180,4175,4180,4175,798
20241209,123400,35735066260,4180,4180,4180,4175,1232
20241209,123300,35729918160,4180,4180,4180,4175,453
20241209,123200,35728026025,4175,4175,4180,4175,1257
20241209,123100,35722777445,4180,4180,4185,4180,7112
20241209,123000,35693047290,4185,4180,4185,4180,1681
20241209,122900,35686020655,4180,4180,4185,4180,6266
20241209,122800,35659823120,4185,4180,4185,4175,2852
20241209,122700,35647897465,4180,4175,4185,4175,1088
20241209,122600,35643351635,4180,4180,4185,4180,7626
20241209,122500,35611468765,4185,4180,4185,4180,3999
20241209,122400,35594749980,4185,4190,4195,4180,12913
20241209,122300,35540660800,4195,4190,4195,4185,7642
20241209,122200,35508626040,4190,4180,4190,4175,3713
20241209,122100,35493101075,4180,4180,4185,4175,3144
20241209,122000,35479965715,4185,4175,4200,4175,25576
20241209,121900,35372774860,4180,4180,4185,4175,13038
20241209,121800,35318284685,4180,4175,4180,4165,3104
20241209,121700,35305324735,4180,4155,4180,4155,7042
20241209,121600,35275958075,4155,4155,4155,4150,6083
20241209,121500,35250692370,4155,4170,4170,4155,8191
20241209,121400,35216605345,4165,4165,4170,4160,5486
20241209,121300,35193767550,4165,4160,4170,4150,8375
20241209,121200,35158918440,4160,4150,4160,4150,8715
20241209,121100,35122709235,4150,4155,4155,4145,4070
20241209,121000,35105817570,4155,4155,4155,4150,4666
20241209,120900,35086438980,4155,4155,4155,4150,2464
20241209,120800,35076201815,4155,4150,4155,4150,14497
20241209,120700,35016000100,4150,4145,4150,4145,406
20241209,120600,35014317195,4140,4145,4150,4140,1771
20241209,120500,35006971630,4140,4140,4145,4140,5173
20241209,120400,34985534265,4140,4145,4150,4140,4501
20241209,120300,34966892950,4145,4145,4150,4140,3487
20241209,120200,34952438125,4145,4145,4150,4145,1390
20241209,120100,34946672680,4150,4150,4150,4145,2848
20241209,120000,34934865325,4150,4145,4150,4145,1762
20241209,115900,34927559365,4145,4150,4150,4145,508
20241209,115800,34925451440,4150,4150,4155,4150,5300
20241209,115700,34903456335,4150,4155,4155,4150,1634
20241209,115600,34896675045,4150,4155,4160,4150,9654
20241209,115500,34856538075,4160,4155,4160,4150,8504
20241209,115400,34821187585,4155,4135,4155,4135,9360
20241209,115300,34782359175,4135,4140,4140,4135,2920
20241209,115200,34770283895,4140,4135,4140,4135,6963
20241209,115100,34741484125,4135,4150,4150,4130,31527
20241209,115000,34610936705,4150,4155,4155,4145,2916
20241209,114900,34598834395,4150,4140,4160,4140,14514
20241209,114800,34538603770,4140,4155,4160,4140,35787
20241209,114700,34390189615,4160,4160,4160,4150,4949
20241209,114600,34369626120,4160,4165,4165,4160,5377
20241209,114500,34347253520,4165,4165,4165,4160,2243
20241209,114400,34337915165,4165,4165,4165,4155,3480
20241209,114300,34323431290,4165,4165,4165,4155,2427
20241209,114200,34313334665,4165,4170,4170,4165,2776
20241209,114100,34301770085,4170,4165,4170,4165,6062
20241209,114000,34276512525,4165,4165,4170,4165,1193
20241209,113900,34271542630,4170,4170,4170,4165,735
20241209,113800,34268478330,4170,4165,4170,4160,4829
20241209,113700,34248365170,4165,4160,4165,4160,1174
20241209,113600,34243477415,4160,4155,4165,4150,4127
20241209,113500,34226333200,4160,4155,4160,4150,7353
20241209,113400,34195781640,4160,4165,4165,4155,3065
20241209,113300,34183032940,4165,4165,4170,4160,1890
20241209,113200,34175163560,4160,4170,4170,4160,3970
20241209,113100,34158638260,4170,4170,4170,4165,1025
20241209,113000,34154367795,4170,4165,4175,4165,2194
20241209,112900,34145227130,4165,4175,4175,4160,9137
20241209,112800,34107194620,4170,4190,4190,4170,11358
20241209,112700,34059674390,4190,4190,4195,4190,3235
20241209,112600,34046110770,4190,4190,4195,4185,6129
20241209,112500,34020432950,4190,4190,4195,4185,2274
20241209,112400,34010909915,4190,4190,4195,4190,3022
20241209,112300,33998244665,4195,4195,4195,4190,3017
20241209,112200,33985588825,4190,4185,4190,4185,4938
20241209,112100,33964906820,4185,4180,4185,4180,3725
20241209,112000,33949334680,4180,4180,4185,4175,3617
20241209,111900,33934215365,4180,4195,4195,4175,2493
20241209,111800,33923782320,4195,4190,4195,4185,2628
20241209,111700,33912768605,4185,4180,4185,4180,3982
20241209,111600,33896115720,4180,4185,4185,4180,3000
20241209,111500,33883573365,4185,4185,4185,4180,2579
20241209,111400,33872786200,4185,4190,4190,4185,7514
20241209,111300,33841329105,4190,4190,4195,4185,4352
20241209,111200,33823099670,4195,4185,4195,4180,8448
20241209,111100,33787722280,4180,4175,4185,4175,10342
20241209,111000,33744494100,4175,4165,4175,4165,11686
20241209,110900,33695734310,4165,4165,4170,4160,3562
20241209,110800,33680908930,4165,4160,4170,4160,3429
20241209,110700,33666621925,4155,4145,4160,4145,1958
20241209,110600,33658479820,4145,4160,4160,4140,3055
20241209,110500,33645805320,4160,4165,4170,4160,1467
20241209,110400,33639696015,4165,4145,4170,4140,10257
20241209,110300,33597162620,4145,4160,4160,4145,11656
20241209,110200,33548790955,4160,4175,4175,4155,8084
20241209,110100,33515123310,4175,4165,4175,4165,3283
20241209,110000,33501437925,4165,4170,4175,4165,3992
20241209,105900,33484792990,4175,4165,4175,4165,3044
20241209,105800,33472089640,4165,4180,4190,4165,15679
20241209,105700,33406557930,4180,4170,4185,4165,15421
20241209,105600,33342176880,4170,4160,4170,4160,4976
20241209,105500,33321456840,4160,4150,4160,4145,8237
20241209,105400,33287256220,4150,4150,4155,4140,6575
20241209,105300,33259989980,4150,4155,4160,4145,8403
20241209,105200,33225106145,4160,4155,4165,4155,4937
20241209,105100,33204567845,4165,4170,4170,4150,6385
20241209,105000,33177989835,4165,4140,4170,4140,13335
20241209,104900,33122536940,4145,4140,4150,4130,15987
20241209,104800,33056358085,4135,4150,4150,4135,8867
20241209,104700,33019631930,4155,4170,4170,4145,11440
20241209,104600,32972086130,4170,4170,4175,4165,8657
20241209,104500,32935998140,4175,4185,4185,4130,58498
20241209,104400,32692830215,4185,4205,4205,4185,8336
20241209,104300,32657853900,4200,4205,4210,4195,4684
20241209,104200,32638173050,4210,4215,4220,4180,23014
20241209,104100,32541526410,4215,4195,4215,4195,6333
20241209,104000,32514854715,4195,4195,4200,4185,19125
20241209,103900,32434710940,4195,4215,4215,4190,11683
20241209,103800,32385616070,4215,4215,4215,4210,3716
20241209,103700,32369956950,4215,4235,4240,4210,13142
20241209,103600,32314386210,4240,4180,4240,4180,37814
20241209,103500,32154924735,4180,4195,4195,4180,8996
20241209,103400,32117259745,4190,4190,4195,4190,4503
20241209,103300,32098375170,4190,4190,4195,4190,12334
20241209,103200,32046677845,4195,4200,4205,4195,6129
20241209,103100,32020946870,4200,4205,4205,4200,13843
20241209,103000,31962767100,4205,4225,4230,4205,15925
20241209,102900,31895653655,4225,4215,4240,4215,48643
20241209,102800,31690025460,4220,4210,4220,4205,22368
20241209,102700,31595766945,4210,4190,4210,4190,24003
20241209,102600,31494838750,4190,4195,4195,4185,22853
20241209,102500,31399012040,4200,4185,4200,4185,5350
20241209,102400,31376588695,4190,4185,4190,4185,3054
20241209,102300,31363805595,4185,4180,4185,4180,3573
20241209,102200,31348868905,4180,4185,4190,4180,4408
20241209,102100,31330429075,4185,4195,4200,4185,9106
20241209,102000,31292246935,4195,4205,4210,4190,35499
20241209,101900,31143116285,4205,4190,4205,4190,32423
20241209,101800,31007016905,4195,4195,4195,4185,9533
20241209,101700,30967058430,4190,4190,4195,4180,17531
20241209,101600,30893613990,4195,4190,4200,4190,31340
20241209,101500,30762116390,4190,4175,4190,4170,7593
20241209,101400,30730390605,4170,4180,4180,4170,11750
20241209,101300,30681312375,4185,4180,4190,4175,15808
20241209,101200,30615219000,4180,4170,4180,4170,2630
20241209,101100,30604239965,4170,4165,4175,4165,2264
20241209,101000,30594799405,4165,4180,4185,4160,18996
20241209,100900,30515577695,4180,4190,4190,4175,16542
20241209,100800,30446390985,4190,4180,4190,4180,15290
20241209,100700,30382434460,4185,4170,4185,4170,9712
20241209,100600,30341878005,4175,4185,4195,4165,48858
20241209,100500,30137577275,4180,4130,4185,4125,49932
20241209,100400,29929751225,4125,4125,4135,4115,29487
20241209,100300,29808194320,4125,4125,4130,4110,35863
20241209,100200,29660496570,4130,4145,4150,4115,45579
20241209,100100,29472319090,4140,4165,4170,4140,32452
20241209,100000,29337626555,4165,4150,4165,4140,54691
20241209,095900,29110709210,4150,4185,4190,4150,56465
20241209,095800,28875491630,4185,4195,4200,4180,33903
20241209,095700,28733424780,4195,4200,4200,4195,16709
20241209,095600,28663295030,4200,4190,4205,4190,17484
20241209,095500,28589957130,4190,4205,4210,4190,32249
20241209,095400,28454592430,4205,4230,4235,4205,27114
20241209,095300,28340280720,4215,4215,4230,4215,15655
20241209,095200,28274281595,4215,4235,4235,4210,20793
20241209,095100,28186403365,4230,4235,4240,4230,9141
20241209,095000,28147690840,4235,4210,4235,4210,23664
20241209,094900,28047612585,4215,4215,4220,4200,53751
20241209,094800,27821528450,4210,4250,4255,4210,87317
20241209,094700,27452503735,4250,4255,4260,4245,11477
20241209,094600,27403704115,4255,4250,4265,4250,8260
20241209,094500,27368542610,4255,4240,4270,4240,19555
20241209,094400,27285227660,4260,4245,4260,4235,25289
20241209,094300,27177663220,4250,4255,4265,4240,52586
20241209,094200,26953956350,4255,4240,4260,4230,61689
20241209,094100,26692143825,4235,4240,4245,4235,17901
20241209,094000,26616248655,4240,4265,4270,4240,43449
20241209,093900,26431390135,4270,4270,4275,4255,13747
20241209,093800,26372690660,4270,4280,4285,4250,47718
20241209,093700,26168636545,4280,4230,4285,4225,103763
20241209,093600,25726282985,4225,4230,4235,4225,23006
20241209,093500,25628981315,4235,4250,4250,4230,28982
20241209,093400,25506098630,4245,4250,4255,4245,27925
20241209,093300,25387427420,4250,4255,4260,4245,32532
20241209,093200,25249000985,4260,4235,4265,4235,39337
20241209,093100,25081609490,4240,4220,4260,4215,85178
20241209,093000,24720404105,4220,4230,4235,4215,33141
20241209,092900,24580386565,4235,4235,4240,4225,19212
20241209,092800,24499014065,4240,4255,4260,4240,49369
20241209,092700,24289062600,4260,4205,4265,4200,56739
20241209,092600,24048376880,4200,4260,4260,4200,77172
20241209,092500,23722120740,4255,4280,4285,4255,50361
20241209,092400,23506930455,4285,4280,4285,4270,39041
20241209,092300,23339843230,4280,4260,4290,4255,39035
20241209,092200,23172940195,4255,4290,4295,4250,53864
20241209,092100,22942775205,4290,4290,4295,4270,78823
20241209,092000,22604625915,4290,4260,4300,4255,203482
20241209,091900,21733538000,4260,4215,4265,4210,70592
20241209,091800,21433701200,4215,4235,4240,4190,94680
20241209,091700,21035125730,4230,4240,4255,4220,42151
20241209,091600,20856600295,4240,4260,4260,4205,95388
20241209,091500,20451975505,4260,4185,4260,4180,188709
20241209,091400,19655316640,4180,4270,4270,4180,214113
20241209,091300,18750415690,4265,4285,4290,4265,128801
20241209,091200,18199407065,4285,4265,4295,4265,142273
20241209,091100,17590428765,4270,4320,4325,4265,308426
20241209,091000,16267745115,4325,4200,4325,4195,497430
20241209,090900,14148756205,4205,4200,4270,4180,609309
20241209,090800,11582728295,4075,4075,4075,4075,0
20241209,090700,11582728295,4075,4075,4075,4070,6542
20241209,090600,11556078560,4075,3915,4075,3915,625593
20241209,090500,9035561540,3915,3910,3940,3910,130999
20241209,090400,8521553290,3910,3945,3985,3910,417335
20241209,090300,6872081300,3945,3865,3950,3845,354747
20241209,090200,5483686475,3865,3835,3875,3770,207266
20241209,090100,4688882890,3840,3920,3925,3825,309577
20241209,090000,3493012660,3925,3705,3990,3700,861667
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192600 49962663640 4380 4380 4380 4380 9364
3 20241209 192500 49962663640 4380 4380 4380 4380 0
4 20241209 192400 49962663640 4380 4380 4380 4380 0
5 20241209 192300 49962663640 4380 4380 4380 4380 0
6 20241209 192200 49962663640 4380 4380 4380 4380 0
7 20241209 192100 49962663640 4380 4380 4380 4380 0
8 20241209 192000 49962663640 4380 4380 4380 4380 0
9 20241209 191900 49962663640 4380 4380 4380 4380 0
10 20241209 191800 49962663640 4380 4380 4380 4380 0
11 20241209 191700 49962663640 4380 4380 4380 4380 0
12 20241209 191600 49962663640 4380 4380 4380 4380 0
13 20241209 191500 49962663640 4380 4380 4380 4380 0
14 20241209 191400 49962663640 4380 4380 4380 4380 0
15 20241209 191300 49962663640 4380 4380 4380 4380 0
16 20241209 191200 49962663640 4380 4380 4380 4380 0
17 20241209 191100 49962663640 4380 4380 4380 4380 0
18 20241209 191000 49962663640 4380 4380 4380 4380 0
19 20241209 190900 49962663640 4380 4380 4380 4380 0
20 20241209 190800 49962663640 4380 4380 4380 4380 0
21 20241209 190700 49962663640 4380 4380 4380 4380 0
22 20241209 190600 49962663640 4380 4380 4380 4380 0
23 20241209 190500 49962663640 4380 4380 4380 4380 0
24 20241209 190400 49962663640 4380 4380 4380 4380 0
25 20241209 190300 49962663640 4380 4380 4380 4380 0
26 20241209 190200 49962663640 4380 4380 4380 4380 0
27 20241209 190100 49962663640 4380 4380 4380 4380 0
28 20241209 190000 49962663640 4380 4380 4380 4380 0
29 20241209 185900 49962663640 4380 4380 4380 4380 0
30 20241209 185800 49962663640 4380 4380 4380 4380 0
31 20241209 185700 49962663640 4380 4380 4380 4380 0
32 20241209 185600 49962663640 4380 4380 4380 4380 9364
33 20241209 185500 49962663640 4380 4380 4380 4380 0
34 20241209 185400 49962663640 4380 4380 4380 4380 0
35 20241209 185300 49962663640 4380 4380 4380 4380 0
36 20241209 185200 49962663640 4380 4380 4380 4380 0
37 20241209 185100 49962663640 4380 4380 4380 4380 0
38 20241209 185000 49962663640 4380 4380 4380 4380 0
39 20241209 184900 49962663640 4380 4380 4380 4380 0
40 20241209 184800 49962663640 4380 4380 4380 4380 0
41 20241209 184700 49962663640 4380 4380 4380 4380 0
42 20241209 184600 49962663640 4380 4380 4380 4380 0
43 20241209 184500 49962663640 4380 4380 4380 4380 0
44 20241209 184400 49962663640 4380 4380 4380 4380 0
45 20241209 184300 49962663640 4380 4380 4380 4380 0
46 20241209 184200 49962663640 4380 4380 4380 4380 0
47 20241209 184100 49962663640 4380 4380 4380 4380 0
48 20241209 184000 49962663640 4380 4380 4380 4380 0
49 20241209 183900 49962663640 4380 4380 4380 4380 0
50 20241209 183800 49962663640 4380 4380 4380 4380 0
51 20241209 183700 49962663640 4380 4380 4380 4380 0
52 20241209 183600 49962663640 4380 4380 4380 4380 0
53 20241209 183500 49962663640 4380 4380 4380 4380 0
54 20241209 183400 49962663640 4380 4380 4380 4380 0
55 20241209 183300 49962663640 4380 4380 4380 4380 0
56 20241209 183200 49962663640 4380 4380 4380 4380 0
57 20241209 183100 49962663640 4380 4380 4380 4380 0
58 20241209 183000 49962663640 4380 4380 4380 4380 0
59 20241209 182900 49962663640 4380 4380 4380 4380 0
60 20241209 182800 49962663640 4380 4380 4380 4380 0
61 20241209 182700 49962663640 4380 4380 4380 4380 0
62 20241209 182600 49962663640 4380 4380 4380 4380 9364
63 20241209 182500 49962663640 4380 4380 4380 4380 0
64 20241209 182400 49962663640 4380 4380 4380 4380 0
65 20241209 182300 49962663640 4380 4380 4380 4380 0
66 20241209 182200 49962663640 4380 4380 4380 4380 0
67 20241209 182100 49962663640 4380 4380 4380 4380 0
68 20241209 182000 49962663640 4380 4380 4380 4380 0
69 20241209 181900 49962663640 4380 4380 4380 4380 0
70 20241209 181800 49962663640 4380 4380 4380 4380 0
71 20241209 181700 49962663640 4380 4380 4380 4380 0
72 20241209 181600 49962663640 4380 4380 4380 4380 0
73 20241209 181500 49962663640 4380 4380 4380 4380 0
74 20241209 181400 49962663640 4380 4380 4380 4380 0
75 20241209 181300 49962663640 4380 4380 4380 4380 0
76 20241209 181200 49962663640 4380 4380 4380 4380 0
77 20241209 181100 49962663640 4380 4380 4380 4380 0
78 20241209 181000 49962663640 4380 4380 4380 4380 0
79 20241209 180900 49962663640 4380 4380 4380 4380 0
80 20241209 180800 49962663640 4380 4380 4380 4380 0
81 20241209 180700 49962663640 4380 4380 4380 4380 0
82 20241209 180600 49962663640 4380 4380 4380 4380 0
83 20241209 180500 49962663640 4380 4380 4380 4380 0
84 20241209 180400 49962663640 4380 4380 4380 4380 0
85 20241209 180300 49962663640 4380 4380 4380 4380 0
86 20241209 180200 49962663640 4380 4380 4380 4380 0
87 20241209 180100 49962663640 4380 4380 4380 4380 0
88 20241209 180000 49962663640 4380 4380 4380 4380 0
89 20241209 175900 49962663640 4380 4380 4380 4380 0
90 20241209 175800 49962663640 4380 4380 4380 4380 0
91 20241209 175700 49962663640 4380 4380 4380 4380 0
92 20241209 175600 49962663640 4380 4380 4380 4380 9364
93 20241209 175500 49962663640 4380 4380 4380 4380 0
94 20241209 175400 49962663640 4380 4380 4380 4380 0
95 20241209 175300 49962663640 4380 4380 4380 4380 0
96 20241209 175200 49962663640 4380 4380 4380 4380 0
97 20241209 175100 49962663640 4380 4380 4380 4380 0
98 20241209 175000 49962663640 4380 4380 4380 4380 0
99 20241209 174900 49962663640 4380 4380 4380 4380 0
100 20241209 174800 49962663640 4380 4380 4380 4380 0
101 20241209 174700 49962663640 4380 4380 4380 4380 0
102 20241209 174600 49962663640 4380 4380 4380 4380 0
103 20241209 174500 49962663640 4380 4380 4380 4380 0
104 20241209 174400 49962663640 4380 4380 4380 4380 0
105 20241209 174300 49962663640 4380 4380 4380 4380 0
106 20241209 174200 49962663640 4380 4380 4380 4380 0
107 20241209 174100 49962663640 4380 4380 4380 4380 0
108 20241209 174000 49962663640 4380 4380 4380 4380 0
109 20241209 173900 49962663640 4380 4380 4380 4380 0
110 20241209 173800 49962663640 4380 4380 4380 4380 0
111 20241209 173700 49962663640 4380 4380 4380 4380 0
112 20241209 173600 49962663640 4380 4380 4380 4380 0
113 20241209 173500 49962663640 4380 4380 4380 4380 0
114 20241209 173400 49962663640 4380 4380 4380 4380 0
115 20241209 173300 49962663640 4380 4380 4380 4380 0
116 20241209 173200 49962663640 4380 4380 4380 4380 0
117 20241209 173100 49962663640 4380 4380 4380 4380 0
118 20241209 173000 49962663640 4380 4380 4380 4380 0
119 20241209 172900 49962663640 4380 4380 4380 4380 0
120 20241209 172800 49962663640 4380 4380 4380 4380 0
121 20241209 172700 49962663640 4380 4380 4380 4380 0
122 20241209 172600 49962663640 4380 4380 4380 4380 9364
123 20241209 172500 49962663640 4380 4380 4380 4380 0
124 20241209 172400 49962663640 4380 4380 4380 4380 0
125 20241209 172300 49962663640 4380 4380 4380 4380 0
126 20241209 172200 49962663640 4380 4380 4380 4380 0
127 20241209 172100 49962663640 4380 4380 4380 4380 0
128 20241209 172000 49962663640 4380 4380 4380 4380 0
129 20241209 171900 49962663640 4380 4380 4380 4380 0
130 20241209 171800 49962663640 4380 4380 4380 4380 0
131 20241209 171700 49962663640 4380 4380 4380 4380 0
132 20241209 171600 49962663640 4380 4380 4380 4380 0
133 20241209 171500 49962663640 4380 4380 4380 4380 0
134 20241209 171400 49962663640 4380 4380 4380 4380 0
135 20241209 171300 49962663640 4380 4380 4380 4380 0
136 20241209 171200 49962663640 4380 4380 4380 4380 0
137 20241209 171100 49962663640 4380 4380 4380 4380 0
138 20241209 171000 49962663640 4380 4380 4380 4380 0
139 20241209 170900 49962663640 4380 4380 4380 4380 0
140 20241209 170800 49962663640 4380 4380 4380 4380 0
141 20241209 170700 49962663640 4380 4380 4380 4380 0
142 20241209 170600 49962663640 4380 4380 4380 4380 0
143 20241209 170500 49962663640 4380 4380 4380 4380 0
144 20241209 170400 49962663640 4380 4380 4380 4380 0
145 20241209 170300 49962663640 4380 4380 4380 4380 0
146 20241209 170200 49962663640 4380 4380 4380 4380 0
147 20241209 170100 49962663640 4380 4380 4380 4380 0
148 20241209 170000 49962663640 4380 4380 4380 4380 0
149 20241209 165900 49962663640 4380 4380 4380 4380 0
150 20241209 165800 49962663640 4380 4380 4380 4380 0
151 20241209 165700 49962663640 4380 4380 4380 4380 0
152 20241209 165600 49962663640 4380 4380 4380 4380 9364
153 20241209 165500 49962663640 4380 4380 4380 4380 0
154 20241209 165400 49962663640 4380 4380 4380 4380 0
155 20241209 165300 49962663640 4380 4380 4380 4380 0
156 20241209 165200 49962663640 4380 4380 4380 4380 0
157 20241209 165100 49962663640 4380 4380 4380 4380 0
158 20241209 165000 49962663640 4380 4380 4380 4380 0
159 20241209 164900 49962663640 4380 4380 4380 4380 0
160 20241209 164800 49962663640 4380 4380 4380 4380 0
161 20241209 164700 49962663640 4380 4380 4380 4380 0
162 20241209 164600 49962663640 4380 4380 4380 4380 0
163 20241209 164500 49962663640 4380 4380 4380 4380 0
164 20241209 164400 49962663640 4380 4380 4380 4380 0
165 20241209 164300 49962663640 4380 4380 4380 4380 0
166 20241209 164200 49962663640 4380 4380 4380 4380 0
167 20241209 164100 49962663640 4380 4380 4380 4380 0
168 20241209 164000 49962663640 4380 4380 4380 4380 0
169 20241209 163900 49962663640 4380 4380 4380 4380 0
170 20241209 163800 49962663640 4380 4380 4380 4380 0
171 20241209 163700 49962663640 4380 4380 4380 4380 0
172 20241209 163600 49962663640 4380 4380 4380 4380 0
173 20241209 163500 49962663640 4380 4380 4380 4380 0
174 20241209 163400 49962663640 4380 4380 4380 4380 0
175 20241209 163300 49962663640 4380 4380 4380 4380 0
176 20241209 163200 49962663640 4380 4380 4380 4380 0
177 20241209 163100 49962663640 4380 4380 4380 4380 0
178 20241209 163000 49962663640 4380 4380 4380 4380 0
179 20241209 162900 49962663640 4380 4380 4380 4380 0
180 20241209 162800 49962663640 4380 4380 4380 4380 0
181 20241209 162700 49962663640 4380 4380 4380 4380 0
182 20241209 162600 49962663640 4380 4380 4380 4380 9364
183 20241209 162500 49962663640 4380 4380 4380 4380 0
184 20241209 162400 49962663640 4380 4380 4380 4380 0
185 20241209 162300 49962663640 4380 4380 4380 4380 0
186 20241209 162200 49962663640 4380 4380 4380 4380 0
187 20241209 162100 49962663640 4380 4380 4380 4380 0
188 20241209 162000 49962663640 4380 4380 4380 4380 0
189 20241209 161900 49962663640 4380 4380 4380 4380 0
190 20241209 161800 49962663640 4380 4380 4380 4380 0
191 20241209 161700 49962663640 4380 4380 4380 4380 0
192 20241209 161600 49962663640 4380 4380 4380 4380 0
193 20241209 161500 49962663640 4380 4380 4380 4380 0
194 20241209 161400 49962663640 4380 4380 4380 4380 0
195 20241209 161300 49962663640 4380 4380 4380 4380 0
196 20241209 161200 49962663640 4380 4380 4380 4380 0
197 20241209 161100 49962663640 4380 4380 4380 4380 0
198 20241209 161000 49962663640 4380 4380 4380 4380 0
199 20241209 160900 49962663640 4380 4380 4380 4380 0
200 20241209 160800 49962663640 4380 4380 4380 4380 0
201 20241209 160700 49962663640 4380 4380 4380 4380 0
202 20241209 160600 49962663640 4380 4380 4380 4380 0
203 20241209 160500 49962663640 4380 4380 4380 4380 0
204 20241209 160400 49962663640 4380 4380 4380 4380 0
205 20241209 160300 49962663640 4380 4380 4380 4380 0
206 20241209 160200 49962663640 4380 4380 4380 4380 0
207 20241209 160100 49962663640 4380 4380 4380 4380 0
208 20241209 160000 49962663640 4380 4380 4380 4380 0
209 20241209 155900 49962663640 4380 4380 4380 4380 0
210 20241209 155800 49962663640 4380 4380 4380 4380 0
211 20241209 155700 49962663640 4380 4380 4380 4380 0
212 20241209 155600 49962663640 4380 4380 4380 4380 9364
213 20241209 155500 49962663640 4380 4380 4380 4380 0
214 20241209 155400 49962663640 4380 4380 4380 4380 0
215 20241209 155300 49962663640 4380 4380 4380 4380 0
216 20241209 155200 49962663640 4380 4380 4380 4380 0
217 20241209 155100 49962663640 4380 4380 4380 4380 0
218 20241209 155000 49962663640 4380 4380 4380 4380 0
219 20241209 154900 49962663640 4380 4380 4380 4380 0
220 20241209 154800 49962663640 4380 4380 4380 4380 0
221 20241209 154700 49962663640 4380 4380 4380 4380 0
222 20241209 154600 49962663640 4380 4380 4380 4380 0
223 20241209 154500 49962663640 4380 4380 4380 4380 0
224 20241209 154400 49962663640 4380 4380 4380 4380 0
225 20241209 154300 49962663640 4380 4380 4380 4380 0
226 20241209 154200 49962663640 4380 4380 4380 4380 0
227 20241209 154100 49962663640 4380 4380 4380 4380 0
228 20241209 154000 49962663640 4380 4380 4380 4380 0
229 20241209 153900 49962663640 4380 4380 4380 4380 0
230 20241209 153800 49962663640 4380 4380 4380 4380 0
231 20241209 153700 49962663640 4380 4380 4380 4380 0
232 20241209 153600 49962663640 4380 4380 4380 4380 0
233 20241209 153500 49962663640 4380 4380 4380 4380 0
234 20241209 153400 49962663640 4380 4380 4380 4380 0
235 20241209 153300 49962663640 4380 4380 4380 4380 0
236 20241209 153200 49962663640 4380 4380 4380 4380 0
237 20241209 153100 49962663640 4380 4380 4380 4380 0
238 20241209 153000 49962663640 4380 4380 4380 4380 9364
239 20241209 152900 49921649320 4380 4380 4380 4380 0
240 20241209 152800 49921649320 4380 4380 4380 4380 0
241 20241209 152700 49921649320 4380 4380 4380 4380 0
242 20241209 152600 49921649320 4380 4380 4380 4380 0
243 20241209 152500 49921649320 4380 4380 4380 4380 0
244 20241209 152400 49921649320 4380 4380 4380 4380 0
245 20241209 152300 49921649320 4380 4380 4380 4380 0
246 20241209 152200 49921649320 4380 4380 4380 4380 0
247 20241209 152100 49921649320 4380 4380 4380 4380 0
248 20241209 152000 49921649320 4380 4380 4380 4380 0
249 20241209 151900 49921649320 4380 4380 4380 4380 4639
250 20241209 151800 49901330500 4380 4380 4380 4380 12456
251 20241209 151700 49846773220 4380 4380 4380 4380 11053
252 20241209 151600 49798361080 4380 4380 4380 4380 201
253 20241209 151500 49797480700 4380 4380 4380 4380 4839
254 20241209 151400 49776285880 4380 4380 4380 4380 5347
255 20241209 151300 49752866020 4380 4380 4380 4380 2856
256 20241209 151200 49740356740 4380 4380 4380 4380 1266
257 20241209 151100 49734811660 4380 4380 4380 4380 778
258 20241209 151000 49731404020 4380 4380 4380 4380 3153
259 20241209 150900 49717593880 4380 4380 4380 4380 4257
260 20241209 150800 49698948220 4380 4380 4380 4380 9437
261 20241209 150700 49657614160 4380 4380 4380 4380 36390
262 20241209 150600 49498225960 4380 4380 4380 4380 13591
263 20241209 150500 49438697380 4380 4360 4380 4355 506166
264 20241209 150400 47222562815 4360 4355 4370 4345 91491
265 20241209 150300 46823767265 4350 4350 4360 4335 66687
266 20241209 150200 46533725580 4350 4330 4350 4325 96358
267 20241209 150100 46115733630 4325 4310 4325 4305 47682
268 20241209 150000 45909815280 4305 4295 4325 4295 63480
269 20241209 145900 45636121305 4300 4300 4305 4295 31422
270 20241209 145800 45500983795 4305 4315 4320 4285 41039
271 20241209 145700 45324104040 4315 4295 4315 4285 27457
272 20241209 145600 45206093885 4295 4280 4300 4275 18437
273 20241209 145500 45127085085 4285 4305 4305 4280 45010
274 20241209 145400 44934082835 4300 4310 4315 4290 77195
275 20241209 145300 44601925200 4310 4275 4310 4270 91178
276 20241209 145200 44210353170 4275 4255 4280 4255 24104
277 20241209 145100 44107478885 4255 4255 4260 4250 11646
278 20241209 145000 44057928540 4255 4235 4255 4230 16080
279 20241209 144900 43989655940 4240 4235 4240 4220 18473
280 20241209 144800 43911483465 4230 4230 4235 4225 9504
281 20241209 144700 43871281040 4230 4230 4235 4215 38908
282 20241209 144600 43706787005 4230 4240 4245 4230 15772
283 20241209 144500 43640000075 4240 4250 4250 4240 8007
284 20241209 144400 43606001390 4250 4260 4260 4250 5678
285 20241209 144300 43581847790 4260 4260 4265 4260 3722
286 20241209 144200 43565986250 4265 4255 4265 4255 6161
287 20241209 144100 43539744955 4255 4255 4260 4255 4953
288 20241209 144000 43518662925 4255 4245 4255 4240 9613
289 20241209 143900 43477800565 4240 4245 4250 4235 33838
290 20241209 143800 43334373915 4250 4255 4260 4240 22075
291 20241209 143700 43240560465 4260 4265 4265 4255 6348
292 20241209 143600 43213524285 4260 4265 4270 4260 11376
293 20241209 143500 43165016180 4260 4260 4265 4255 10156
294 20241209 143400 43121755625 4255 4265 4270 4255 15967
295 20241209 143300 43053702885 4270 4270 4275 4260 8977
296 20241209 143200 43015399005 4270 4280 4280 4270 17566
297 20241209 143100 42940310430 4280 4280 4280 4275 8660
298 20241209 143000 42903254735 4275 4275 4280 4275 11908
299 20241209 142900 42852323920 4275 4280 4280 4270 10308
300 20241209 142800 42808253185 4280 4275 4280 4270 14493
301 20241209 142700 42746320490 4270 4275 4275 4270 9990
302 20241209 142600 42703629965 4275 4270 4275 4265 6754
303 20241209 142500 42674794955 4265 4265 4270 4265 5352
304 20241209 142400 42651960025 4265 4275 4275 4265 12860
305 20241209 142300 42597026500 4275 4270 4275 4265 4881
306 20241209 142200 42576177145 4270 4270 4280 4265 13144
307 20241209 142100 42520015415 4270 4265 4275 4260 12297
308 20241209 142000 42467538035 4265 4265 4270 4260 4021
309 20241209 141900 42450388735 4265 4270 4275 4260 4991
310 20241209 141800 42429093465 4275 4270 4275 4265 5232
311 20241209 141700 42406741160 4270 4270 4275 4265 6535
312 20241209 141600 42378848295 4270 4280 4280 4265 11786
313 20241209 141500 42328458600 4280 4260 4280 4255 10306
314 20241209 141400 42284477685 4265 4240 4265 4240 4284
315 20241209 141300 42266250980 4245 4270 4270 4240 22042
316 20241209 141200 42172484770 4265 4275 4280 4265 15348
317 20241209 141100 42106891550 4280 4285 4285 4275 7147
318 20241209 141000 42076302165 4285 4280 4290 4275 22711
319 20241209 140900 41979044050 4280 4270 4285 4270 8391
320 20241209 140800 41943146160 4280 4290 4290 4270 15704
321 20241209 140700 41875978340 4285 4285 4290 4280 4492
322 20241209 140600 41856729660 4285 4280 4290 4280 10303
323 20241209 140500 41812565830 4280 4295 4295 4275 40362
324 20241209 140400 41639488995 4290 4275 4295 4270 80802
325 20241209 140300 41293134165 4270 4275 4275 4270 8716
326 20241209 140200 41255911205 4275 4270 4275 4265 21279
327 20241209 140100 41165084555 4275 4265 4275 4265 20315
328 20241209 140000 41078311545 4265 4265 4270 4260 6190
329 20241209 135900 41051912315 4260 4265 4270 4260 10752
330 20241209 135800 41006063915 4265 4255 4265 4250 12265
331 20241209 135700 40953826810 4255 4240 4255 4240 2408
332 20241209 135600 40943604625 4240 4255 4255 4240 17708
333 20241209 135500 40868372140 4260 4265 4270 4260 13643
334 20241209 135400 40810214065 4265 4270 4275 4265 24897
335 20241209 135300 40703935400 4270 4265 4270 4260 26291
336 20241209 135200 40591768480 4260 4260 4270 4260 18610
337 20241209 135100 40512428920 4260 4250 4260 4245 13932
338 20241209 135000 40453145835 4245 4250 4250 4245 3326
339 20241209 134900 40439018515 4245 4255 4255 4240 10153
340 20241209 134800 40395904520 4255 4230 4260 4230 22952
341 20241209 134700 40298460280 4235 4220 4240 4220 18349
342 20241209 134600 40220904405 4220 4225 4230 4220 5065
343 20241209 134500 40199513465 4220 4225 4225 4215 4569
344 20241209 134400 40180218185 4225 4210 4225 4200 9981
345 20241209 134300 40138214260 4210 4210 4215 4200 6706
346 20241209 134200 40109998895 4210 4215 4215 4200 14002
347 20241209 134100 40051111375 4210 4225 4225 4210 2665
348 20241209 134000 40039870570 4225 4225 4225 4205 18609
349 20241209 133900 39961465825 4225 4240 4240 4220 8233
350 20241209 133800 39926640240 4240 4250 4250 4230 14521
351 20241209 133700 39865054505 4250 4240 4250 4240 8179
352 20241209 133600 39830339130 4245 4250 4250 4240 6237
353 20241209 133500 39803871575 4250 4245 4250 4240 8102
354 20241209 133400 39769487510 4245 4240 4250 4235 3656
355 20241209 133300 39753978270 4240 4230 4240 4225 8647
356 20241209 133200 39717426545 4230 4240 4245 4220 22044
357 20241209 133100 39624169280 4245 4240 4250 4235 8706
358 20241209 133000 39587250375 4250 4270 4270 4230 32365
359 20241209 132900 39449790425 4270 4255 4275 4250 10099
360 20241209 132800 39406743240 4255 4275 4275 4255 10319
361 20241209 132700 39362741510 4275 4275 4280 4265 12586
362 20241209 132600 39308958375 4280 4285 4285 4270 13362
363 20241209 132500 39251793825 4285 4245 4290 4245 75838
364 20241209 132400 38927173310 4250 4255 4255 4240 19726
365 20241209 132300 38843368575 4255 4280 4280 4255 20392
366 20241209 132200 38756405360 4275 4275 4280 4270 46528
367 20241209 132100 38557436385 4275 4265 4275 4255 22761
368 20241209 132000 38460323830 4270 4265 4270 4255 36407
369 20241209 131900 38305093755 4265 4235 4270 4230 183883
370 20241209 131800 37521644300 4235 4230 4235 4225 7534
371 20241209 131700 37489750635 4225 4230 4230 4225 2970
372 20241209 131600 37477201275 4230 4230 4230 4220 2164
373 20241209 131500 37468065245 4225 4225 4235 4225 7828
374 20241209 131400 37434956100 4225 4215 4225 4215 5233
375 20241209 131300 37412897615 4215 4215 4220 4205 13123
376 20241209 131200 37357623800 4220 4225 4230 4215 11680
377 20241209 131100 37308289885 4225 4230 4240 4225 21370
378 20241209 131000 37217873775 4235 4240 4240 4225 8980
379 20241209 130900 37179875180 4240 4235 4240 4230 12132
380 20241209 130800 37128495160 4235 4215 4240 4210 24996
381 20241209 130700 37022782610 4215 4215 4215 4210 2009
382 20241209 130600 37014317820 4215 4210 4220 4210 5847
383 20241209 130500 36989677470 4215 4220 4225 4210 16479
384 20241209 130400 36920177810 4220 4235 4235 4220 13833
385 20241209 130300 36861714620 4225 4225 4235 4225 21822
386 20241209 130200 36769407360 4225 4215 4230 4210 51039
387 20241209 130100 36553824095 4210 4200 4215 4195 26536
388 20241209 130000 36442200850 4200 4200 4200 4195 3646
389 20241209 125900 36426891600 4200 4190 4200 4190 6568
390 20241209 125800 36399313685 4195 4190 4195 4190 3875
391 20241209 125700 36383077240 4190 4195 4200 4190 10027
392 20241209 125600 36341004735 4200 4195 4200 4195 4203
393 20241209 125500 36323356035 4195 4200 4200 4195 6154
394 20241209 125400 36297535195 4200 4195 4200 4195 3775
395 20241209 125300 36281682805 4200 4200 4205 4195 7723
396 20241209 125200 36249239605 4205 4200 4205 4195 8511
397 20241209 125100 36213492575 4200 4195 4200 4195 2179
398 20241209 125000 36204348500 4195 4195 4200 4190 1032
399 20241209 124900 36200020360 4200 4190 4200 4185 9253
400 20241209 124800 36161193440 4190 4195 4200 4185 18772
401 20241209 124700 36082599415 4200 4200 4205 4195 8109
402 20241209 124600 36048548140 4200 4200 4205 4200 3470
403 20241209 124500 36033971120 4205 4205 4205 4195 3692
404 20241209 124400 36018464475 4200 4200 4205 4200 11513
405 20241209 124300 35970087060 4200 4185 4205 4185 26336
406 20241209 124200 35859578670 4185 4185 4185 4180 5759
407 20241209 124100 35835487055 4180 4180 4185 4180 12313
408 20241209 124000 35783989960 4175 4180 4180 4175 1111
409 20241209 123900 35779346465 4180 4175 4180 4175 1196
410 20241209 123800 35774350785 4180 4175 4180 4175 1764
411 20241209 123700 35766983575 4170 4170 4175 4170 2238
412 20241209 123600 35757651110 4165 4180 4180 4165 4613
413 20241209 123500 35738399365 4180 4175 4180 4175 798
414 20241209 123400 35735066260 4180 4180 4180 4175 1232
415 20241209 123300 35729918160 4180 4180 4180 4175 453
416 20241209 123200 35728026025 4175 4175 4180 4175 1257
417 20241209 123100 35722777445 4180 4180 4185 4180 7112
418 20241209 123000 35693047290 4185 4180 4185 4180 1681
419 20241209 122900 35686020655 4180 4180 4185 4180 6266
420 20241209 122800 35659823120 4185 4180 4185 4175 2852
421 20241209 122700 35647897465 4180 4175 4185 4175 1088
422 20241209 122600 35643351635 4180 4180 4185 4180 7626
423 20241209 122500 35611468765 4185 4180 4185 4180 3999
424 20241209 122400 35594749980 4185 4190 4195 4180 12913
425 20241209 122300 35540660800 4195 4190 4195 4185 7642
426 20241209 122200 35508626040 4190 4180 4190 4175 3713
427 20241209 122100 35493101075 4180 4180 4185 4175 3144
428 20241209 122000 35479965715 4185 4175 4200 4175 25576
429 20241209 121900 35372774860 4180 4180 4185 4175 13038
430 20241209 121800 35318284685 4180 4175 4180 4165 3104
431 20241209 121700 35305324735 4180 4155 4180 4155 7042
432 20241209 121600 35275958075 4155 4155 4155 4150 6083
433 20241209 121500 35250692370 4155 4170 4170 4155 8191
434 20241209 121400 35216605345 4165 4165 4170 4160 5486
435 20241209 121300 35193767550 4165 4160 4170 4150 8375
436 20241209 121200 35158918440 4160 4150 4160 4150 8715
437 20241209 121100 35122709235 4150 4155 4155 4145 4070
438 20241209 121000 35105817570 4155 4155 4155 4150 4666
439 20241209 120900 35086438980 4155 4155 4155 4150 2464
440 20241209 120800 35076201815 4155 4150 4155 4150 14497
441 20241209 120700 35016000100 4150 4145 4150 4145 406
442 20241209 120600 35014317195 4140 4145 4150 4140 1771
443 20241209 120500 35006971630 4140 4140 4145 4140 5173
444 20241209 120400 34985534265 4140 4145 4150 4140 4501
445 20241209 120300 34966892950 4145 4145 4150 4140 3487
446 20241209 120200 34952438125 4145 4145 4150 4145 1390
447 20241209 120100 34946672680 4150 4150 4150 4145 2848
448 20241209 120000 34934865325 4150 4145 4150 4145 1762
449 20241209 115900 34927559365 4145 4150 4150 4145 508
450 20241209 115800 34925451440 4150 4150 4155 4150 5300
451 20241209 115700 34903456335 4150 4155 4155 4150 1634
452 20241209 115600 34896675045 4150 4155 4160 4150 9654
453 20241209 115500 34856538075 4160 4155 4160 4150 8504
454 20241209 115400 34821187585 4155 4135 4155 4135 9360
455 20241209 115300 34782359175 4135 4140 4140 4135 2920
456 20241209 115200 34770283895 4140 4135 4140 4135 6963
457 20241209 115100 34741484125 4135 4150 4150 4130 31527
458 20241209 115000 34610936705 4150 4155 4155 4145 2916
459 20241209 114900 34598834395 4150 4140 4160 4140 14514
460 20241209 114800 34538603770 4140 4155 4160 4140 35787
461 20241209 114700 34390189615 4160 4160 4160 4150 4949
462 20241209 114600 34369626120 4160 4165 4165 4160 5377
463 20241209 114500 34347253520 4165 4165 4165 4160 2243
464 20241209 114400 34337915165 4165 4165 4165 4155 3480
465 20241209 114300 34323431290 4165 4165 4165 4155 2427
466 20241209 114200 34313334665 4165 4170 4170 4165 2776
467 20241209 114100 34301770085 4170 4165 4170 4165 6062
468 20241209 114000 34276512525 4165 4165 4170 4165 1193
469 20241209 113900 34271542630 4170 4170 4170 4165 735
470 20241209 113800 34268478330 4170 4165 4170 4160 4829
471 20241209 113700 34248365170 4165 4160 4165 4160 1174
472 20241209 113600 34243477415 4160 4155 4165 4150 4127
473 20241209 113500 34226333200 4160 4155 4160 4150 7353
474 20241209 113400 34195781640 4160 4165 4165 4155 3065
475 20241209 113300 34183032940 4165 4165 4170 4160 1890
476 20241209 113200 34175163560 4160 4170 4170 4160 3970
477 20241209 113100 34158638260 4170 4170 4170 4165 1025
478 20241209 113000 34154367795 4170 4165 4175 4165 2194
479 20241209 112900 34145227130 4165 4175 4175 4160 9137
480 20241209 112800 34107194620 4170 4190 4190 4170 11358
481 20241209 112700 34059674390 4190 4190 4195 4190 3235
482 20241209 112600 34046110770 4190 4190 4195 4185 6129
483 20241209 112500 34020432950 4190 4190 4195 4185 2274
484 20241209 112400 34010909915 4190 4190 4195 4190 3022
485 20241209 112300 33998244665 4195 4195 4195 4190 3017
486 20241209 112200 33985588825 4190 4185 4190 4185 4938
487 20241209 112100 33964906820 4185 4180 4185 4180 3725
488 20241209 112000 33949334680 4180 4180 4185 4175 3617
489 20241209 111900 33934215365 4180 4195 4195 4175 2493
490 20241209 111800 33923782320 4195 4190 4195 4185 2628
491 20241209 111700 33912768605 4185 4180 4185 4180 3982
492 20241209 111600 33896115720 4180 4185 4185 4180 3000
493 20241209 111500 33883573365 4185 4185 4185 4180 2579
494 20241209 111400 33872786200 4185 4190 4190 4185 7514
495 20241209 111300 33841329105 4190 4190 4195 4185 4352
496 20241209 111200 33823099670 4195 4185 4195 4180 8448
497 20241209 111100 33787722280 4180 4175 4185 4175 10342
498 20241209 111000 33744494100 4175 4165 4175 4165 11686
499 20241209 110900 33695734310 4165 4165 4170 4160 3562
500 20241209 110800 33680908930 4165 4160 4170 4160 3429
501 20241209 110700 33666621925 4155 4145 4160 4145 1958
502 20241209 110600 33658479820 4145 4160 4160 4140 3055
503 20241209 110500 33645805320 4160 4165 4170 4160 1467
504 20241209 110400 33639696015 4165 4145 4170 4140 10257
505 20241209 110300 33597162620 4145 4160 4160 4145 11656
506 20241209 110200 33548790955 4160 4175 4175 4155 8084
507 20241209 110100 33515123310 4175 4165 4175 4165 3283
508 20241209 110000 33501437925 4165 4170 4175 4165 3992
509 20241209 105900 33484792990 4175 4165 4175 4165 3044
510 20241209 105800 33472089640 4165 4180 4190 4165 15679
511 20241209 105700 33406557930 4180 4170 4185 4165 15421
512 20241209 105600 33342176880 4170 4160 4170 4160 4976
513 20241209 105500 33321456840 4160 4150 4160 4145 8237
514 20241209 105400 33287256220 4150 4150 4155 4140 6575
515 20241209 105300 33259989980 4150 4155 4160 4145 8403
516 20241209 105200 33225106145 4160 4155 4165 4155 4937
517 20241209 105100 33204567845 4165 4170 4170 4150 6385
518 20241209 105000 33177989835 4165 4140 4170 4140 13335
519 20241209 104900 33122536940 4145 4140 4150 4130 15987
520 20241209 104800 33056358085 4135 4150 4150 4135 8867
521 20241209 104700 33019631930 4155 4170 4170 4145 11440
522 20241209 104600 32972086130 4170 4170 4175 4165 8657
523 20241209 104500 32935998140 4175 4185 4185 4130 58498
524 20241209 104400 32692830215 4185 4205 4205 4185 8336
525 20241209 104300 32657853900 4200 4205 4210 4195 4684
526 20241209 104200 32638173050 4210 4215 4220 4180 23014
527 20241209 104100 32541526410 4215 4195 4215 4195 6333
528 20241209 104000 32514854715 4195 4195 4200 4185 19125
529 20241209 103900 32434710940 4195 4215 4215 4190 11683
530 20241209 103800 32385616070 4215 4215 4215 4210 3716
531 20241209 103700 32369956950 4215 4235 4240 4210 13142
532 20241209 103600 32314386210 4240 4180 4240 4180 37814
533 20241209 103500 32154924735 4180 4195 4195 4180 8996
534 20241209 103400 32117259745 4190 4190 4195 4190 4503
535 20241209 103300 32098375170 4190 4190 4195 4190 12334
536 20241209 103200 32046677845 4195 4200 4205 4195 6129
537 20241209 103100 32020946870 4200 4205 4205 4200 13843
538 20241209 103000 31962767100 4205 4225 4230 4205 15925
539 20241209 102900 31895653655 4225 4215 4240 4215 48643
540 20241209 102800 31690025460 4220 4210 4220 4205 22368
541 20241209 102700 31595766945 4210 4190 4210 4190 24003
542 20241209 102600 31494838750 4190 4195 4195 4185 22853
543 20241209 102500 31399012040 4200 4185 4200 4185 5350
544 20241209 102400 31376588695 4190 4185 4190 4185 3054
545 20241209 102300 31363805595 4185 4180 4185 4180 3573
546 20241209 102200 31348868905 4180 4185 4190 4180 4408
547 20241209 102100 31330429075 4185 4195 4200 4185 9106
548 20241209 102000 31292246935 4195 4205 4210 4190 35499
549 20241209 101900 31143116285 4205 4190 4205 4190 32423
550 20241209 101800 31007016905 4195 4195 4195 4185 9533
551 20241209 101700 30967058430 4190 4190 4195 4180 17531
552 20241209 101600 30893613990 4195 4190 4200 4190 31340
553 20241209 101500 30762116390 4190 4175 4190 4170 7593
554 20241209 101400 30730390605 4170 4180 4180 4170 11750
555 20241209 101300 30681312375 4185 4180 4190 4175 15808
556 20241209 101200 30615219000 4180 4170 4180 4170 2630
557 20241209 101100 30604239965 4170 4165 4175 4165 2264
558 20241209 101000 30594799405 4165 4180 4185 4160 18996
559 20241209 100900 30515577695 4180 4190 4190 4175 16542
560 20241209 100800 30446390985 4190 4180 4190 4180 15290
561 20241209 100700 30382434460 4185 4170 4185 4170 9712
562 20241209 100600 30341878005 4175 4185 4195 4165 48858
563 20241209 100500 30137577275 4180 4130 4185 4125 49932
564 20241209 100400 29929751225 4125 4125 4135 4115 29487
565 20241209 100300 29808194320 4125 4125 4130 4110 35863
566 20241209 100200 29660496570 4130 4145 4150 4115 45579
567 20241209 100100 29472319090 4140 4165 4170 4140 32452
568 20241209 100000 29337626555 4165 4150 4165 4140 54691
569 20241209 095900 29110709210 4150 4185 4190 4150 56465
570 20241209 095800 28875491630 4185 4195 4200 4180 33903
571 20241209 095700 28733424780 4195 4200 4200 4195 16709
572 20241209 095600 28663295030 4200 4190 4205 4190 17484
573 20241209 095500 28589957130 4190 4205 4210 4190 32249
574 20241209 095400 28454592430 4205 4230 4235 4205 27114
575 20241209 095300 28340280720 4215 4215 4230 4215 15655
576 20241209 095200 28274281595 4215 4235 4235 4210 20793
577 20241209 095100 28186403365 4230 4235 4240 4230 9141
578 20241209 095000 28147690840 4235 4210 4235 4210 23664
579 20241209 094900 28047612585 4215 4215 4220 4200 53751
580 20241209 094800 27821528450 4210 4250 4255 4210 87317
581 20241209 094700 27452503735 4250 4255 4260 4245 11477
582 20241209 094600 27403704115 4255 4250 4265 4250 8260
583 20241209 094500 27368542610 4255 4240 4270 4240 19555
584 20241209 094400 27285227660 4260 4245 4260 4235 25289
585 20241209 094300 27177663220 4250 4255 4265 4240 52586
586 20241209 094200 26953956350 4255 4240 4260 4230 61689
587 20241209 094100 26692143825 4235 4240 4245 4235 17901
588 20241209 094000 26616248655 4240 4265 4270 4240 43449
589 20241209 093900 26431390135 4270 4270 4275 4255 13747
590 20241209 093800 26372690660 4270 4280 4285 4250 47718
591 20241209 093700 26168636545 4280 4230 4285 4225 103763
592 20241209 093600 25726282985 4225 4230 4235 4225 23006
593 20241209 093500 25628981315 4235 4250 4250 4230 28982
594 20241209 093400 25506098630 4245 4250 4255 4245 27925
595 20241209 093300 25387427420 4250 4255 4260 4245 32532
596 20241209 093200 25249000985 4260 4235 4265 4235 39337
597 20241209 093100 25081609490 4240 4220 4260 4215 85178
598 20241209 093000 24720404105 4220 4230 4235 4215 33141
599 20241209 092900 24580386565 4235 4235 4240 4225 19212
600 20241209 092800 24499014065 4240 4255 4260 4240 49369
601 20241209 092700 24289062600 4260 4205 4265 4200 56739
602 20241209 092600 24048376880 4200 4260 4260 4200 77172
603 20241209 092500 23722120740 4255 4280 4285 4255 50361
604 20241209 092400 23506930455 4285 4280 4285 4270 39041
605 20241209 092300 23339843230 4280 4260 4290 4255 39035
606 20241209 092200 23172940195 4255 4290 4295 4250 53864
607 20241209 092100 22942775205 4290 4290 4295 4270 78823
608 20241209 092000 22604625915 4290 4260 4300 4255 203482
609 20241209 091900 21733538000 4260 4215 4265 4210 70592
610 20241209 091800 21433701200 4215 4235 4240 4190 94680
611 20241209 091700 21035125730 4230 4240 4255 4220 42151
612 20241209 091600 20856600295 4240 4260 4260 4205 95388
613 20241209 091500 20451975505 4260 4185 4260 4180 188709
614 20241209 091400 19655316640 4180 4270 4270 4180 214113
615 20241209 091300 18750415690 4265 4285 4290 4265 128801
616 20241209 091200 18199407065 4285 4265 4295 4265 142273
617 20241209 091100 17590428765 4270 4320 4325 4265 308426
618 20241209 091000 16267745115 4325 4200 4325 4195 497430
619 20241209 090900 14148756205 4205 4200 4270 4180 609309
620 20241209 090800 11582728295 4075 4075 4075 4075 0
621 20241209 090700 11582728295 4075 4075 4075 4070 6542
622 20241209 090600 11556078560 4075 3915 4075 3915 625593
623 20241209 090500 9035561540 3915 3910 3940 3910 130999
624 20241209 090400 8521553290 3910 3945 3985 3910 417335
625 20241209 090300 6872081300 3945 3865 3950 3845 354747
626 20241209 090200 5483686475 3865 3835 3875 3770 207266
627 20241209 090100 4688882890 3840 3920 3925 3825 309577
628 20241209 090000 3493012660 3925 3705 3990 3700 861667