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

655
075130/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195300,11005496320,2570,2570,2570,2570,48865
20241209,195200,11005496320,2570,2570,2570,2570,0
20241209,195100,11005496320,2570,2570,2570,2570,0
20241209,195000,11005496320,2570,2570,2570,2570,0
20241209,194900,11005496320,2570,2570,2570,2570,0
20241209,194800,11005496320,2570,2570,2570,2570,0
20241209,194700,11005496320,2570,2570,2570,2570,0
20241209,194600,11005496320,2570,2570,2570,2570,0
20241209,194500,11005496320,2570,2570,2570,2570,0
20241209,194400,11005496320,2570,2570,2570,2570,0
20241209,194300,11005496320,2570,2570,2570,2570,0
20241209,194200,11005496320,2570,2570,2570,2570,0
20241209,194100,11005496320,2570,2570,2570,2570,0
20241209,194000,11005496320,2570,2570,2570,2570,0
20241209,193900,11005496320,2570,2570,2570,2570,0
20241209,193800,11005496320,2570,2570,2570,2570,0
20241209,193700,11005496320,2570,2570,2570,2570,0
20241209,193600,11005496320,2570,2570,2570,2570,0
20241209,193500,11005496320,2570,2570,2570,2570,0
20241209,193400,11005496320,2570,2570,2570,2570,0
20241209,193300,11005496320,2570,2570,2570,2570,0
20241209,193200,11005496320,2570,2570,2570,2570,0
20241209,193100,11005496320,2570,2570,2570,2570,0
20241209,193000,11005496320,2570,2570,2570,2570,0
20241209,192900,11005496320,2570,2570,2570,2570,0
20241209,192800,11005496320,2570,2570,2570,2570,0
20241209,192700,11005496320,2570,2570,2570,2570,0
20241209,192600,11005496320,2570,2570,2570,2570,0
20241209,192500,11005496320,2570,2570,2570,2570,0
20241209,192400,11005496320,2570,2570,2570,2570,0
20241209,192300,11005496320,2570,2570,2570,2570,48865
20241209,192200,11005496320,2570,2570,2570,2570,0
20241209,192100,11005496320,2570,2570,2570,2570,0
20241209,192000,11005496320,2570,2570,2570,2570,0
20241209,191900,11005496320,2570,2570,2570,2570,0
20241209,191800,11005496320,2570,2570,2570,2570,0
20241209,191700,11005496320,2570,2570,2570,2570,0
20241209,191600,11005496320,2570,2570,2570,2570,0
20241209,191500,11005496320,2570,2570,2570,2570,0
20241209,191400,11005496320,2570,2570,2570,2570,0
20241209,191300,11005496320,2570,2570,2570,2570,0
20241209,191200,11005496320,2570,2570,2570,2570,0
20241209,191100,11005496320,2570,2570,2570,2570,0
20241209,191000,11005496320,2570,2570,2570,2570,0
20241209,190900,11005496320,2570,2570,2570,2570,0
20241209,190800,11005496320,2570,2570,2570,2570,0
20241209,190700,11005496320,2570,2570,2570,2570,0
20241209,190600,11005496320,2570,2570,2570,2570,0
20241209,190500,11005496320,2570,2570,2570,2570,0
20241209,190400,11005496320,2570,2570,2570,2570,0
20241209,190300,11005496320,2570,2570,2570,2570,0
20241209,190200,11005496320,2570,2570,2570,2570,0
20241209,190100,11005496320,2570,2570,2570,2570,0
20241209,190000,11005496320,2570,2570,2570,2570,0
20241209,185900,11005496320,2570,2570,2570,2570,0
20241209,185800,11005496320,2570,2570,2570,2570,0
20241209,185700,11005496320,2570,2570,2570,2570,0
20241209,185600,11005496320,2570,2570,2570,2570,0
20241209,185500,11005496320,2570,2570,2570,2570,0
20241209,185400,11005496320,2570,2570,2570,2570,0
20241209,185300,11005496320,2570,2570,2570,2570,48865
20241209,185200,11005496320,2570,2570,2570,2570,0
20241209,185100,11005496320,2570,2570,2570,2570,0
20241209,185000,11005496320,2570,2570,2570,2570,0
20241209,184900,11005496320,2570,2570,2570,2570,0
20241209,184800,11005496320,2570,2570,2570,2570,0
20241209,184700,11005496320,2570,2570,2570,2570,0
20241209,184600,11005496320,2570,2570,2570,2570,0
20241209,184500,11005496320,2570,2570,2570,2570,0
20241209,184400,11005496320,2570,2570,2570,2570,0
20241209,184300,11005496320,2570,2570,2570,2570,0
20241209,184200,11005496320,2570,2570,2570,2570,0
20241209,184100,11005496320,2570,2570,2570,2570,0
20241209,184000,11005496320,2570,2570,2570,2570,0
20241209,183900,11005496320,2570,2570,2570,2570,0
20241209,183800,11005496320,2570,2570,2570,2570,0
20241209,183700,11005496320,2570,2570,2570,2570,0
20241209,183600,11005496320,2570,2570,2570,2570,0
20241209,183500,11005496320,2570,2570,2570,2570,0
20241209,183400,11005496320,2570,2570,2570,2570,0
20241209,183300,11005496320,2570,2570,2570,2570,0
20241209,183200,11005496320,2570,2570,2570,2570,0
20241209,183100,11005496320,2570,2570,2570,2570,0
20241209,183000,11005496320,2570,2570,2570,2570,0
20241209,182900,11005496320,2570,2570,2570,2570,0
20241209,182800,11005496320,2570,2570,2570,2570,0
20241209,182700,11005496320,2570,2570,2570,2570,0
20241209,182600,11005496320,2570,2570,2570,2570,0
20241209,182500,11005496320,2570,2570,2570,2570,0
20241209,182400,11005496320,2570,2570,2570,2570,0
20241209,182300,11005496320,2570,2570,2570,2570,48865
20241209,182200,11005496320,2570,2570,2570,2570,0
20241209,182100,11005496320,2570,2570,2570,2570,0
20241209,182000,11005496320,2570,2570,2570,2570,0
20241209,181900,11005496320,2570,2570,2570,2570,0
20241209,181800,11005496320,2570,2570,2570,2570,0
20241209,181700,11005496320,2570,2570,2570,2570,0
20241209,181600,11005496320,2570,2570,2570,2570,0
20241209,181500,11005496320,2570,2570,2570,2570,0
20241209,181400,11005496320,2570,2570,2570,2570,0
20241209,181300,11005496320,2570,2570,2570,2570,0
20241209,181200,11005496320,2570,2570,2570,2570,0
20241209,181100,11005496320,2570,2570,2570,2570,0
20241209,181000,11005496320,2570,2570,2570,2570,0
20241209,180900,11005496320,2570,2570,2570,2570,0
20241209,180800,11005496320,2570,2570,2570,2570,0
20241209,180700,11005496320,2570,2570,2570,2570,0
20241209,180600,11005496320,2570,2570,2570,2570,0
20241209,180500,11005496320,2570,2570,2570,2570,0
20241209,180400,11005496320,2570,2570,2570,2570,0
20241209,180300,11005496320,2570,2570,2570,2570,0
20241209,180200,11005496320,2570,2570,2570,2570,0
20241209,180100,11005496320,2570,2570,2570,2570,0
20241209,180000,11005496320,2570,2570,2570,2570,0
20241209,175900,11005496320,2570,2570,2570,2570,0
20241209,175800,11005496320,2570,2570,2570,2570,0
20241209,175700,11005496320,2570,2570,2570,2570,0
20241209,175600,11005496320,2570,2570,2570,2570,0
20241209,175500,11005496320,2570,2570,2570,2570,0
20241209,175400,11005496320,2570,2570,2570,2570,0
20241209,175300,11005496320,2570,2570,2570,2570,48865
20241209,175200,11005496320,2570,2570,2570,2570,0
20241209,175100,11005496320,2570,2570,2570,2570,0
20241209,175000,11005496320,2570,2570,2570,2570,0
20241209,174900,11005496320,2570,2570,2570,2570,0
20241209,174800,11005496320,2570,2570,2570,2570,0
20241209,174700,11005496320,2570,2570,2570,2570,0
20241209,174600,11005496320,2570,2570,2570,2570,0
20241209,174500,11005496320,2570,2570,2570,2570,0
20241209,174400,11005496320,2570,2570,2570,2570,0
20241209,174300,11005496320,2570,2570,2570,2570,0
20241209,174200,11005496320,2570,2570,2570,2570,0
20241209,174100,11005496320,2570,2570,2570,2570,0
20241209,174000,11005496320,2570,2570,2570,2570,0
20241209,173900,11005496320,2570,2570,2570,2570,0
20241209,173800,11005496320,2570,2570,2570,2570,0
20241209,173700,11005496320,2570,2570,2570,2570,0
20241209,173600,11005496320,2570,2570,2570,2570,0
20241209,173500,11005496320,2570,2570,2570,2570,0
20241209,173400,11005496320,2570,2570,2570,2570,0
20241209,173300,11005496320,2570,2570,2570,2570,0
20241209,173200,11005496320,2570,2570,2570,2570,0
20241209,173100,11005496320,2570,2570,2570,2570,0
20241209,173000,11005496320,2570,2570,2570,2570,0
20241209,172900,11005496320,2570,2570,2570,2570,0
20241209,172800,11005496320,2570,2570,2570,2570,0
20241209,172700,11005496320,2570,2570,2570,2570,0
20241209,172600,11005496320,2570,2570,2570,2570,0
20241209,172500,11005496320,2570,2570,2570,2570,0
20241209,172400,11005496320,2570,2570,2570,2570,0
20241209,172300,11005496320,2570,2570,2570,2570,48865
20241209,172200,11005496320,2570,2570,2570,2570,0
20241209,172100,11005496320,2570,2570,2570,2570,0
20241209,172000,11005496320,2570,2570,2570,2570,0
20241209,171900,11005496320,2570,2570,2570,2570,0
20241209,171800,11005496320,2570,2570,2570,2570,0
20241209,171700,11005496320,2570,2570,2570,2570,0
20241209,171600,11005496320,2570,2570,2570,2570,0
20241209,171500,11005496320,2570,2570,2570,2570,0
20241209,171400,11005496320,2570,2570,2570,2570,0
20241209,171300,11005496320,2570,2570,2570,2570,0
20241209,171200,11005496320,2570,2570,2570,2570,0
20241209,171100,11005496320,2570,2570,2570,2570,0
20241209,171000,11005496320,2570,2570,2570,2570,0
20241209,170900,11005496320,2570,2570,2570,2570,0
20241209,170800,11005496320,2570,2570,2570,2570,0
20241209,170700,11005496320,2570,2570,2570,2570,0
20241209,170600,11005496320,2570,2570,2570,2570,0
20241209,170500,11005496320,2570,2570,2570,2570,0
20241209,170400,11005496320,2570,2570,2570,2570,0
20241209,170300,11005496320,2570,2570,2570,2570,0
20241209,170200,11005496320,2570,2570,2570,2570,0
20241209,170100,11005496320,2570,2570,2570,2570,0
20241209,170000,11005496320,2570,2570,2570,2570,0
20241209,165900,11005496320,2570,2570,2570,2570,0
20241209,165800,11005496320,2570,2570,2570,2570,0
20241209,165700,11005496320,2570,2570,2570,2570,0
20241209,165600,11005496320,2570,2570,2570,2570,0
20241209,165500,11005496320,2570,2570,2570,2570,0
20241209,165400,11005496320,2570,2570,2570,2570,0
20241209,165300,11005496320,2570,2570,2570,2570,48865
20241209,165200,11005496320,2570,2570,2570,2570,0
20241209,165100,11005496320,2570,2570,2570,2570,0
20241209,165000,11005496320,2570,2570,2570,2570,0
20241209,164900,11005496320,2570,2570,2570,2570,0
20241209,164800,11005496320,2570,2570,2570,2570,0
20241209,164700,11005496320,2570,2570,2570,2570,0
20241209,164600,11005496320,2570,2570,2570,2570,0
20241209,164500,11005496320,2570,2570,2570,2570,0
20241209,164400,11005496320,2570,2570,2570,2570,0
20241209,164300,11005496320,2570,2570,2570,2570,0
20241209,164200,11005496320,2570,2570,2570,2570,0
20241209,164100,11005496320,2570,2570,2570,2570,0
20241209,164000,11005496320,2570,2570,2570,2570,0
20241209,163900,11005496320,2570,2570,2570,2570,0
20241209,163800,11005496320,2570,2570,2570,2570,0
20241209,163700,11005496320,2570,2570,2570,2570,0
20241209,163600,11005496320,2570,2570,2570,2570,0
20241209,163500,11005496320,2570,2570,2570,2570,0
20241209,163400,11005496320,2570,2570,2570,2570,0
20241209,163300,11005496320,2570,2570,2570,2570,0
20241209,163200,11005496320,2570,2570,2570,2570,0
20241209,163100,11005496320,2570,2570,2570,2570,0
20241209,163000,11005496320,2570,2570,2570,2570,0
20241209,162900,11005496320,2570,2570,2570,2570,0
20241209,162800,11005496320,2570,2570,2570,2570,0
20241209,162700,11005496320,2570,2570,2570,2570,0
20241209,162600,11005496320,2570,2570,2570,2570,0
20241209,162500,11005496320,2570,2570,2570,2570,0
20241209,162400,11005496320,2570,2570,2570,2570,0
20241209,162300,11005496320,2570,2570,2570,2570,48865
20241209,162200,11005496320,2570,2570,2570,2570,0
20241209,162100,11005496320,2570,2570,2570,2570,0
20241209,162000,11005496320,2570,2570,2570,2570,0
20241209,161900,11005496320,2570,2570,2570,2570,0
20241209,161800,11005496320,2570,2570,2570,2570,0
20241209,161700,11005496320,2570,2570,2570,2570,0
20241209,161600,11005496320,2570,2570,2570,2570,0
20241209,161500,11005496320,2570,2570,2570,2570,0
20241209,161400,11005496320,2570,2570,2570,2570,0
20241209,161300,11005496320,2570,2570,2570,2570,0
20241209,161200,11005496320,2570,2570,2570,2570,0
20241209,161100,11005496320,2570,2570,2570,2570,0
20241209,161000,11005496320,2570,2570,2570,2570,0
20241209,160900,11005496320,2570,2570,2570,2570,0
20241209,160800,11005496320,2570,2570,2570,2570,0
20241209,160700,11005496320,2570,2570,2570,2570,0
20241209,160600,11005496320,2570,2570,2570,2570,0
20241209,160500,11005496320,2570,2570,2570,2570,0
20241209,160400,11005496320,2570,2570,2570,2570,0
20241209,160300,11005496320,2570,2570,2570,2570,0
20241209,160200,11005496320,2570,2570,2570,2570,0
20241209,160100,11005496320,2570,2570,2570,2570,0
20241209,160000,11005496320,2570,2570,2570,2570,0
20241209,155900,11005496320,2570,2570,2570,2570,0
20241209,155800,11005496320,2570,2570,2570,2570,0
20241209,155700,11005496320,2570,2570,2570,2570,0
20241209,155600,11005496320,2570,2570,2570,2570,0
20241209,155500,11005496320,2570,2570,2570,2570,0
20241209,155400,11005496320,2570,2570,2570,2570,0
20241209,155300,11005496320,2570,2570,2570,2570,48865
20241209,155200,11005496320,2570,2570,2570,2570,0
20241209,155100,11005496320,2570,2570,2570,2570,0
20241209,155000,11005496320,2570,2570,2570,2570,0
20241209,154900,11005496320,2570,2570,2570,2570,0
20241209,154800,11005496320,2570,2570,2570,2570,0
20241209,154700,11005496320,2570,2570,2570,2570,0
20241209,154600,11005496320,2570,2570,2570,2570,0
20241209,154500,11005496320,2570,2570,2570,2570,0
20241209,154400,11005496320,2570,2570,2570,2570,0
20241209,154300,11005496320,2570,2570,2570,2570,0
20241209,154200,11005496320,2570,2570,2570,2570,0
20241209,154100,11005496320,2570,2570,2570,2570,0
20241209,154000,11005496320,2570,2570,2570,2570,0
20241209,153900,11005496320,2570,2570,2570,2570,0
20241209,153800,11005496320,2570,2570,2570,2570,0
20241209,153700,11005496320,2570,2570,2570,2570,0
20241209,153600,11005496320,2570,2570,2570,2570,0
20241209,153500,11005496320,2570,2570,2570,2570,0
20241209,153400,11005496320,2570,2570,2570,2570,0
20241209,153300,11005496320,2570,2570,2570,2570,0
20241209,153200,11005496320,2570,2570,2570,2570,0
20241209,153100,11005496320,2570,2570,2570,2570,0
20241209,153000,11005496320,2570,2570,2570,2570,48865
20241209,152900,10879913270,2620,2620,2620,2620,0
20241209,152800,10879913270,2620,2620,2620,2620,0
20241209,152700,10879913270,2620,2620,2620,2620,0
20241209,152600,10879913270,2620,2620,2620,2620,0
20241209,152500,10879913270,2620,2620,2620,2620,0
20241209,152400,10879913270,2620,2620,2620,2620,0
20241209,152300,10879913270,2620,2620,2620,2620,0
20241209,152200,10879913270,2620,2620,2620,2620,0
20241209,152100,10879913270,2620,2620,2620,2620,0
20241209,152000,10879913270,2620,2620,2620,2620,0
20241209,151900,10879913270,2620,2590,2660,2580,16461
20241209,151800,10836870035,2580,2580,2590,2580,10890
20241209,151700,10808765685,2580,2595,2595,2580,16406
20241209,151600,10766385420,2595,2620,2625,2585,7483
20241209,151500,10746929210,2625,2625,2625,2620,4046
20241209,151400,10736323085,2625,2635,2635,2625,3146
20241209,151300,10728048645,2640,2605,2640,2605,5436
20241209,151200,10713787670,2605,2595,2610,2590,2519
20241209,151100,10707231030,2595,2605,2610,2585,22948
20241209,151000,10647725685,2610,2605,2615,2600,22847
20241209,150900,10588210430,2605,2620,2635,2605,17667
20241209,150800,10542011180,2620,2630,2645,2620,11526
20241209,150700,10511693230,2630,2660,2665,2625,22253
20241209,150600,10452871215,2660,2655,2665,2650,4896
20241209,150500,10439860180,2655,2670,2670,2655,6366
20241209,150400,10422866835,2670,2655,2675,2635,12652
20241209,150300,10389326465,2660,2685,2690,2660,11121
20241209,150200,10359613445,2685,2685,2700,2675,33528
20241209,150100,10269288830,2675,2675,2695,2670,13952
20241209,150000,10231839565,2675,2685,2690,2670,27089
20241209,145900,10159092555,2690,2665,2690,2655,19433
20241209,145800,10107298045,2665,2645,2685,2645,24572
20241209,145700,10041897965,2645,2635,2650,2620,15752
20241209,145600,10000321800,2640,2640,2640,2630,5241
20241209,145500,9986506700,2635,2595,2635,2595,9159
20241209,145400,9962457135,2595,2600,2605,2595,4776
20241209,145300,9950040555,2600,2600,2610,2600,6423
20241209,145200,9933334490,2600,2615,2620,2600,2099
20241209,145100,9927875990,2605,2625,2625,2605,6032
20241209,145000,9912143505,2620,2610,2620,2610,3673
20241209,144900,9902534905,2610,2625,2625,2610,1444
20241209,144800,9898757295,2605,2630,2635,2605,9523
20241209,144700,9873788775,2630,2635,2635,2630,859
20241209,144600,9871528910,2635,2630,2635,2625,6444
20241209,144500,9854573885,2630,2640,2640,2630,6588
20241209,144400,9837222220,2640,2640,2640,2625,4583
20241209,144300,9825146180,2640,2625,2640,2620,23217
20241209,144200,9764047345,2620,2605,2620,2600,17784
20241209,144100,9717556995,2605,2595,2605,2595,5617
20241209,144000,9702952185,2595,2590,2600,2590,649
20241209,143900,9701268050,2600,2590,2600,2580,2401
20241209,143800,9695054935,2580,2585,2585,2580,1810
20241209,143700,9690384175,2580,2585,2585,2580,1498
20241209,143600,9686519325,2580,2585,2595,2580,1095
20241209,143500,9683691975,2595,2595,2595,2585,2808
20241209,143400,9676414755,2600,2600,2600,2600,0
20241209,143300,9676414755,2600,2595,2600,2595,4378
20241209,143200,9665053830,2600,2600,2600,2595,2884
20241209,143100,9657555815,2600,2600,2600,2600,500
20241209,143000,9656255815,2600,2590,2600,2590,333
20241209,142900,9655393065,2605,2600,2605,2590,873
20241209,142800,9653120195,2600,2580,2600,2580,6369
20241209,142700,9636598085,2580,2580,2580,2575,1150
20241209,142600,9633631235,2575,2575,2580,2575,11576
20241209,142500,9603815755,2575,2580,2585,2575,4813
20241209,142400,9591399440,2580,2595,2595,2580,4360
20241209,142300,9580123855,2590,2585,2590,2585,3079
20241209,142200,9572161110,2590,2585,2590,2585,2972
20241209,142100,9564478430,2585,2585,2585,2585,914
20241209,142000,9562115740,2585,2590,2590,2585,1257
20241209,141900,9558866135,2590,2590,2590,2590,1270
20241209,141800,9555576835,2580,2590,2590,2580,5261
20241209,141700,9541975960,2590,2595,2595,2590,1821
20241209,141600,9537252635,2600,2590,2600,2590,2941
20241209,141500,9529607810,2585,2595,2595,2585,1199
20241209,141400,9526499505,2595,2600,2600,2585,5458
20241209,141300,9512353540,2600,2600,2600,2585,3064
20241209,141200,9504411765,2600,2595,2600,2590,1991
20241209,141100,9499244185,2595,2595,2600,2595,717
20241209,141000,9497381035,2595,2610,2615,2595,1641
20241209,140900,9493094240,2610,2605,2615,2595,12941
20241209,140800,9459328375,2605,2595,2605,2585,6716
20241209,140700,9441890480,2590,2580,2590,2580,1238
20241209,140600,9438690340,2580,2570,2580,2560,8988
20241209,140500,9415545335,2575,2580,2580,2550,18983
20241209,140400,9366804320,2580,2580,2585,2575,1637
20241209,140300,9362579600,2570,2585,2585,2565,989
20241209,140200,9360040830,2565,2595,2595,2565,3220
20241209,140100,9351749620,2595,2605,2605,2580,4099
20241209,140000,9341115645,2605,2610,2610,2605,2341
20241209,135900,9335007715,2605,2605,2610,2605,5531
20241209,135800,9320599395,2600,2590,2600,2590,4723
20241209,135700,9308320095,2585,2595,2595,2585,2391
20241209,135600,9302127100,2585,2590,2590,2585,400
20241209,135500,9301091270,2595,2590,2595,2585,929
20241209,135400,9298683565,2585,2585,2585,2585,1510
20241209,135300,9294780215,2580,2575,2580,2575,3161
20241209,135200,9286629520,2575,2580,2580,2575,1222
20241209,135100,9283477035,2580,2575,2580,2560,10056
20241209,135000,9257667795,2575,2595,2595,2575,7769
20241209,134900,9237624915,2585,2585,2605,2585,3004
20241209,134800,9229844205,2580,2595,2595,2580,2644
20241209,134700,9223014400,2605,2600,2620,2585,344
20241209,134600,9222120240,2620,2590,2620,2580,7159
20241209,134500,9203592675,2585,2600,2600,2585,4068
20241209,134400,9193034695,2610,2600,2610,2600,1970
20241209,134300,9187912085,2595,2615,2615,2595,10194
20241209,134200,9161338430,2610,2610,2615,2610,2101
20241209,134100,9155854810,2610,2615,2620,2605,7840
20241209,134000,9135381140,2620,2620,2620,2615,6477
20241209,133900,9118415260,2620,2615,2620,2610,1183
20241209,133800,9115317065,2620,2615,2620,2610,1924
20241209,133700,9110285480,2615,2620,2635,2615,17010
20241209,133600,9065601270,2620,2615,2630,2610,15314
20241209,133500,9025469955,2615,2595,2615,2585,9956
20241209,133400,8999583595,2590,2585,2595,2575,17081
20241209,133300,8955406010,2575,2565,2585,2565,12123
20241209,133200,8924124575,2565,2560,2565,2550,1243
20241209,133100,8920942795,2560,2545,2570,2540,8063
20241209,133000,8900351915,2570,2555,2570,2545,5564
20241209,132900,8886122690,2560,2570,2575,2560,2823
20241209,132800,8878876075,2575,2545,2575,2545,2238
20241209,132700,8873135325,2555,2565,2575,2540,15214
20241209,132600,8834324350,2565,2570,2570,2560,2109
20241209,132500,8828910880,2570,2565,2575,2560,6002
20241209,132400,8813505765,2565,2570,2570,2565,669
20241209,132300,8811786850,2575,2575,2585,2570,14960
20241209,132200,8773146820,2580,2570,2585,2570,3278
20241209,132100,8764685665,2560,2585,2585,2555,5890
20241209,132000,8749589360,2585,2590,2595,2570,854
20241209,131900,8747381420,2595,2565,2595,2550,7758
20241209,131800,8727356395,2565,2575,2575,2545,8849
20241209,131700,8704693075,2575,2540,2575,2530,5849
20241209,131600,8689807055,2530,2525,2540,2525,2326
20241209,131500,8683921710,2530,2535,2540,2525,12565
20241209,131400,8652097635,2530,2560,2560,2525,61609
20241209,131300,8495184940,2560,2585,2595,2555,32795
20241209,131200,8410780445,2590,2590,2605,2585,6236
20241209,131100,8394636220,2595,2605,2615,2590,5108
20241209,131000,8381353485,2605,2590,2605,2585,5849
20241209,130900,8366190925,2590,2595,2600,2590,11137
20241209,130800,8337302180,2590,2615,2620,2585,16131
20241209,130700,8295425205,2615,2625,2630,2615,4612
20241209,130600,8283347410,2625,2600,2625,2600,8203
20241209,130500,8261909250,2600,2595,2600,2595,5982
20241209,130400,8246377420,2595,2595,2605,2590,5396
20241209,130300,8232372060,2595,2605,2620,2595,8604
20241209,130200,8209958375,2605,2605,2615,2600,10590
20241209,130100,8182376795,2615,2645,2650,2610,30587
20241209,130000,8102021800,2645,2645,2655,2635,7633
20241209,125900,8081831815,2655,2635,2665,2635,22692
20241209,125800,8021684375,2635,2605,2655,2605,39710
20241209,125700,7916994265,2605,2605,2610,2600,3909
20241209,125600,7906807160,2610,2620,2630,2605,35336
20241209,125500,7814381285,2615,2605,2620,2595,29087
20241209,125400,7738445230,2615,2575,2620,2575,23241
20241209,125300,7678113185,2580,2550,2590,2550,9424
20241209,125200,7653870255,2545,2540,2545,2535,4292
20241209,125100,7642972120,2540,2540,2545,2540,5373
20241209,125000,7629321135,2540,2550,2560,2535,16044
20241209,124900,7588524870,2550,2555,2560,2545,8628
20241209,124800,7566514805,2560,2560,2570,2555,5923
20241209,124700,7551350765,2565,2575,2575,2565,6486
20241209,124600,7534685760,2580,2560,2580,2550,4339
20241209,124500,7523538205,2560,2570,2575,2550,35454
20241209,124400,7432808200,2575,2595,2595,2575,14688
20241209,124300,7394906485,2600,2580,2600,2580,8753
20241209,124200,7372241860,2580,2625,2630,2575,50035
20241209,124100,7242259440,2625,2605,2630,2595,48068
20241209,124000,7116715015,2605,2570,2610,2565,20516
20241209,123900,7063383035,2565,2580,2590,2565,34414
20241209,123800,6974719895,2580,2580,2595,2550,55860
20241209,123700,6830987035,2575,2590,2620,2575,94409
20241209,123600,6586279740,2575,2575,2575,2575,0
20241209,123500,6586279740,2575,2540,2575,2535,48464
20241209,123400,6462171210,2535,2515,2540,2515,10586
20241209,123300,6435407265,2515,2505,2515,2485,8436
20241209,123200,6414386380,2505,2505,2510,2505,8230
20241209,123100,6393768845,2500,2510,2515,2495,9466
20241209,123000,6370092125,2510,2510,2510,2510,2005
20241209,122900,6365059575,2510,2530,2530,2510,7217
20241209,122800,6346881385,2520,2525,2525,2515,4425
20241209,122700,6335728990,2530,2530,2530,2520,1592
20241209,122600,6331706515,2530,2530,2530,2510,5788
20241209,122500,6317112800,2530,2515,2530,2515,8119
20241209,122400,6296603905,2510,2515,2535,2510,12885
20241209,122300,6264071505,2520,2510,2520,2510,2078
20241209,122200,6258847315,2505,2510,2510,2500,682
20241209,122100,6257138880,2500,2510,2510,2500,3556
20241209,122000,6248227050,2510,2530,2540,2510,8275
20241209,121900,6227301375,2530,2520,2530,2510,6433
20241209,121800,6211040185,2510,2505,2510,2505,857
20241209,121700,6208889890,2505,2530,2530,2505,5143
20241209,121600,6195941280,2535,2520,2540,2515,16400
20241209,121500,6154413130,2520,2495,2535,2495,21605
20241209,121400,6099951705,2495,2500,2510,2490,8643
20241209,121300,6078331460,2490,2485,2495,2485,4874
20241209,121200,6066194810,2485,2490,2490,2485,591
20241209,121100,6064724220,2490,2495,2495,2490,1261
20241209,121000,6061584005,2495,2495,2505,2490,2759
20241209,120900,6054699795,2495,2490,2495,2480,3472
20241209,120800,6046064755,2490,2500,2500,2490,2732
20241209,120700,6039257545,2505,2505,2505,2490,8365
20241209,120600,6018352295,2505,2485,2515,2480,10703
20241209,120500,5991567720,2490,2470,2490,2470,5219
20241209,120400,5978602075,2480,2480,2485,2475,1009
20241209,120300,5976099310,2470,2470,2475,2470,7790
20241209,120200,5956831795,2465,2460,2465,2455,2259
20241209,120100,5951274520,2465,2465,2465,2460,2070
20241209,120000,5946172020,2465,2465,2470,2445,2331
20241209,115900,5940437660,2445,2460,2465,2445,5544
20241209,115800,5926846120,2450,2470,2470,2450,9708
20241209,115700,5902996610,2470,2465,2470,2460,7849
20241209,115600,5883645650,2465,2460,2470,2460,3051
20241209,115500,5876136325,2460,2465,2475,2460,4699
20241209,115400,5864546460,2470,2470,2490,2465,5428
20241209,115300,5851141015,2470,2480,2485,2465,7172
20241209,115200,5833377330,2485,2485,2495,2480,3607
20241209,115100,5824419080,2495,2495,2495,2480,3975
20241209,115000,5814532495,2495,2500,2500,2475,9715
20241209,114900,5790401240,2485,2500,2500,2485,3185
20241209,114800,5782470215,2500,2475,2500,2475,11153
20241209,114700,5754681810,2475,2485,2485,2465,2508
20241209,114600,5748482625,2485,2490,2490,2475,4773
20241209,114500,5736656675,2490,2500,2510,2490,6561
20241209,114400,5720242050,2510,2480,2510,2475,13270
20241209,114300,5687108570,2480,2480,2485,2480,5003
20241209,114200,5674698585,2480,2485,2485,2475,3561
20241209,114100,5665868385,2490,2475,2490,2475,7602
20241209,114000,5647012940,2475,2490,2500,2475,12889
20241209,113900,5614899350,2490,2475,2490,2475,12693
20241209,113800,5583417195,2480,2460,2480,2460,14884
20241209,113700,5546623970,2460,2485,2485,2460,24806
20241209,113600,5485307005,2485,2505,2505,2485,17338
20241209,113500,5442114115,2505,2495,2520,2495,16871
20241209,113400,5399831430,2490,2500,2500,2490,10863
20241209,113300,5372736825,2495,2480,2505,2475,9681
20241209,113200,5348683600,2475,2490,2500,2475,28411
20241209,113100,5278178145,2500,2500,2525,2490,21790
20241209,113000,5223611210,2500,2505,2510,2500,6451
20241209,112900,5207472070,2500,2515,2535,2495,83599
20241209,112800,4997719190,2515,2535,2540,2505,48367
20241209,112700,4875647735,2525,2520,2545,2510,20706
20241209,112600,4823361625,2520,2540,2545,2520,17948
20241209,112500,4777861125,2540,2500,2540,2500,21376
20241209,112400,4723956990,2505,2505,2520,2495,13286
20241209,112300,4690720205,2510,2520,2530,2495,38278
20241209,112200,4594750835,2520,2515,2545,2505,21403
20241209,112100,4540756290,2515,2550,2550,2510,40172
20241209,112000,4439252310,2540,2530,2555,2515,58383
20241209,111900,4291270490,2530,2525,2535,2495,66318
20241209,111800,4124609310,2535,2445,2550,2430,140547
20241209,111700,3773237495,2435,2410,2450,2405,27749
20241209,111600,3705746730,2410,2410,2420,2410,2424
20241209,111500,3699891110,2410,2410,2425,2400,5273
20241209,111400,3687160005,2410,2395,2410,2395,3233
20241209,111300,3679409070,2400,2395,2405,2395,3510
20241209,111200,3670992550,2395,2365,2395,2365,1468
20241209,111100,3667491030,2380,2375,2390,2360,8719
20241209,111000,3646859390,2370,2385,2385,2370,6457
20241209,110900,3631524925,2380,2410,2410,2380,11916
20241209,110800,3602990820,2405,2405,2410,2405,4262
20241209,110700,3592739370,2405,2395,2410,2390,7510
20241209,110600,3574747290,2395,2400,2405,2395,5794
20241209,110500,3560829910,2400,2420,2420,2400,10064
20241209,110400,3536567140,2415,2415,2420,2410,3509
20241209,110300,3528095160,2415,2430,2440,2405,8766
20241209,110200,3506909030,2440,2425,2450,2415,58806
20241209,110100,3363691940,2425,2400,2430,2395,40542
20241209,110000,3265789460,2400,2375,2400,2370,15358
20241209,105900,3229201830,2370,2355,2375,2350,2822
20241209,105800,3222534080,2355,2340,2355,2340,11987
20241209,105700,3194428100,2355,2360,2360,2340,2636
20241209,105600,3188258770,2340,2355,2355,2340,7979
20241209,105500,3169488430,2355,2345,2355,2335,9293
20241209,105400,3147725785,2350,2370,2375,2345,8851
20241209,105300,3126890055,2365,2380,2395,2360,14651
20241209,105200,3092128395,2380,2400,2400,2380,10701
20241209,105100,3066542010,2400,2390,2405,2375,6741
20241209,105000,3050380385,2390,2395,2400,2370,5598
20241209,104900,3037017320,2385,2370,2410,2350,17349
20241209,104800,2995627895,2345,2385,2395,2340,25731
20241209,104700,2934759155,2390,2380,2390,2375,3744
20241209,104600,2925844010,2385,2395,2415,2380,16375
20241209,104500,2886555660,2405,2355,2405,2355,11987
20241209,104400,2858095615,2345,2360,2365,2340,23612
20241209,104300,2802648940,2365,2395,2410,2365,6242
20241209,104200,2787759600,2395,2405,2430,2395,19255
20241209,104100,2741339225,2400,2370,2415,2370,33782
20241209,104000,2660436715,2365,2355,2370,2350,8860
20241209,103900,2639548440,2375,2345,2385,2345,24348
20241209,103800,2581864320,2345,2375,2380,2340,20760
20241209,103700,2532857845,2370,2405,2420,2340,43086
20241209,103600,2430313870,2415,2395,2415,2360,53553
20241209,103500,2302672550,2395,2320,2440,2320,158575
20241209,103400,1923637530,2325,2300,2325,2285,26034
20241209,103300,1863865155,2300,2340,2340,2300,17501
20241209,103200,1823332675,2330,2315,2360,2305,48969
20241209,103100,1708684265,2330,2315,2340,2300,30557
20241209,103000,1637689330,2320,2345,2350,2285,107458
20241209,102900,1386577410,2315,2315,2315,2315,0
20241209,102800,1386577410,2315,2285,2315,2280,33528
20241209,102700,1309332750,2285,2285,2295,2275,29659
20241209,102600,1241506970,2290,2250,2290,2225,51392
20241209,102500,1124728910,2250,2265,2275,2250,14137
20241209,102400,1092722255,2265,2260,2270,2255,12014
20241209,102300,1065537600,2255,2235,2275,2230,18005
20241209,102200,1024847490,2230,2205,2230,2205,7281
20241209,102100,1008682940,2205,2195,2230,2195,8350
20241209,102000,990163050,2205,2190,2205,2190,2495
20241209,101900,984688140,2185,2180,2185,2175,299
20241209,101800,984037495,2180,2175,2185,2175,276
20241209,101700,983435720,2175,2190,2190,2175,4382
20241209,101600,973880415,2190,2185,2190,2185,2210
20241209,101500,969051505,2190,2185,2190,2180,2068
20241209,101400,964531310,2190,2190,2190,2190,346
20241209,101300,963773570,2190,2190,2190,2190,2921
20241209,101200,957376580,2190,2190,2190,2190,651
20241209,101100,955950890,2190,2190,2190,2180,370
20241209,101000,955142260,2190,2170,2190,2170,630
20241209,100900,953771520,2170,2170,2170,2170,147
20241209,100800,953452530,2170,2170,2170,2170,2717
20241209,100700,947556640,2170,2175,2185,2170,6334
20241209,100600,933781545,2180,2180,2180,2180,228
20241209,100500,933284505,2185,2185,2185,2180,5864
20241209,100400,920491050,2180,2185,2190,2180,1301
20241209,100300,917641895,2190,2190,2190,2190,2000
20241209,100200,913261895,2190,2175,2190,2175,2093
20241209,100100,908688235,2180,2180,2180,2180,1200
20241209,100000,906072235,2180,2190,2190,2180,1811
20241209,095900,902114200,2185,2185,2185,2185,281
20241209,095800,901500215,2185,2185,2185,2185,2
20241209,095700,901495845,2185,2175,2185,2175,3849
20241209,095600,893113585,2175,2175,2175,2170,2750
20241209,095500,887138595,2175,2175,2175,2175,1331
20241209,095400,884243670,2170,2170,2170,2160,5222
20241209,095300,872913430,2160,2155,2170,2155,3494
20241209,095200,865367540,2155,2155,2155,2155,324
20241209,095100,864669320,2155,2160,2160,2155,469
20241209,095000,863657730,2160,2155,2160,2150,687
20241209,094900,862179810,2155,2145,2155,2145,1359
20241209,094800,859263155,2145,2145,2150,2145,3327
20241209,094700,852110260,2150,2155,2155,2150,8532
20241209,094600,833743615,2160,2170,2170,2160,10442
20241209,094500,811160780,2175,2170,2180,2165,6618
20241209,094400,796809410,2170,2170,2170,2170,0
20241209,094300,796809410,2170,2170,2170,2165,2608
20241209,094200,791150395,2175,2185,2190,2175,8294
20241209,094100,773081295,2180,2195,2195,2180,7633
20241209,094000,756372425,2200,2170,2200,2170,2685
20241209,093900,750504250,2175,2160,2175,2155,4925
20241209,093800,739861525,2160,2185,2190,2160,2403
20241209,093700,734662080,2165,2195,2195,2165,14206
20241209,093600,703755545,2205,2215,2215,2195,14861
20241209,093500,671037200,2225,2215,2225,2215,35
20241209,093400,670959645,2220,2220,2220,2205,7556
20241209,093300,654227390,2205,2215,2220,2205,1230
20241209,093200,651510645,2225,2220,2225,2220,65
20241209,093100,651366070,2225,2215,2225,2210,8467
20241209,093000,632639315,2225,2230,2230,2225,131
20241209,092900,632347335,2220,2225,2235,2220,3200
20241209,092800,625226435,2225,2220,2225,2210,1904
20241209,092700,621002440,2220,2230,2230,2220,7288
20241209,092600,604776140,2240,2235,2240,2225,11582
20241209,092500,578921420,2235,2245,2260,2220,23052
20241209,092400,527209200,2240,2205,2240,2205,9685
20241209,092300,505629590,2205,2220,2220,2205,3894
20241209,092200,497024270,2210,2200,2220,2200,4771
20241209,092100,486445735,2200,2195,2200,2190,1795
20241209,092000,482498510,2195,2210,2210,2180,14458
20241209,091900,450694265,2205,2210,2210,2205,5878
20241209,091800,437706285,2210,2215,2220,2210,3259
20241209,091700,430483100,2215,2215,2220,2195,9800
20241209,091600,408807035,2220,2210,2220,2205,9712
20241209,091500,387306720,2210,2185,2210,2185,10089
20241209,091400,365127795,2175,2170,2175,2165,3800
20241209,091300,356868470,2175,2175,2175,2165,4987
20241209,091200,346053315,2175,2180,2200,2170,5406
20241209,091100,334224695,2180,2210,2210,2180,4642
20241209,091000,324003150,2210,2240,2245,2200,32665
20241209,090900,251570085,2240,2245,2260,2215,15853
20241209,090800,216031465,2245,2195,2250,2190,29587
20241209,090700,150097385,2190,2155,2190,2145,9914
20241209,090600,128650240,2145,2140,2170,2130,9677
20241209,090500,107762135,2130,2120,2170,2120,15201
20241209,090400,74953565,2115,2110,2115,2095,2503
20241209,090300,69677015,2095,2115,2115,2095,6110
20241209,090200,56875465,2095,2100,2115,2080,7731
20241209,090100,40702770,2095,2085,2115,2085,3983
20241209,090000,32380305,2090,2105,2115,2070,15006
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195300 11005496320 2570 2570 2570 2570 48865
3 20241209 195200 11005496320 2570 2570 2570 2570 0
4 20241209 195100 11005496320 2570 2570 2570 2570 0
5 20241209 195000 11005496320 2570 2570 2570 2570 0
6 20241209 194900 11005496320 2570 2570 2570 2570 0
7 20241209 194800 11005496320 2570 2570 2570 2570 0
8 20241209 194700 11005496320 2570 2570 2570 2570 0
9 20241209 194600 11005496320 2570 2570 2570 2570 0
10 20241209 194500 11005496320 2570 2570 2570 2570 0
11 20241209 194400 11005496320 2570 2570 2570 2570 0
12 20241209 194300 11005496320 2570 2570 2570 2570 0
13 20241209 194200 11005496320 2570 2570 2570 2570 0
14 20241209 194100 11005496320 2570 2570 2570 2570 0
15 20241209 194000 11005496320 2570 2570 2570 2570 0
16 20241209 193900 11005496320 2570 2570 2570 2570 0
17 20241209 193800 11005496320 2570 2570 2570 2570 0
18 20241209 193700 11005496320 2570 2570 2570 2570 0
19 20241209 193600 11005496320 2570 2570 2570 2570 0
20 20241209 193500 11005496320 2570 2570 2570 2570 0
21 20241209 193400 11005496320 2570 2570 2570 2570 0
22 20241209 193300 11005496320 2570 2570 2570 2570 0
23 20241209 193200 11005496320 2570 2570 2570 2570 0
24 20241209 193100 11005496320 2570 2570 2570 2570 0
25 20241209 193000 11005496320 2570 2570 2570 2570 0
26 20241209 192900 11005496320 2570 2570 2570 2570 0
27 20241209 192800 11005496320 2570 2570 2570 2570 0
28 20241209 192700 11005496320 2570 2570 2570 2570 0
29 20241209 192600 11005496320 2570 2570 2570 2570 0
30 20241209 192500 11005496320 2570 2570 2570 2570 0
31 20241209 192400 11005496320 2570 2570 2570 2570 0
32 20241209 192300 11005496320 2570 2570 2570 2570 48865
33 20241209 192200 11005496320 2570 2570 2570 2570 0
34 20241209 192100 11005496320 2570 2570 2570 2570 0
35 20241209 192000 11005496320 2570 2570 2570 2570 0
36 20241209 191900 11005496320 2570 2570 2570 2570 0
37 20241209 191800 11005496320 2570 2570 2570 2570 0
38 20241209 191700 11005496320 2570 2570 2570 2570 0
39 20241209 191600 11005496320 2570 2570 2570 2570 0
40 20241209 191500 11005496320 2570 2570 2570 2570 0
41 20241209 191400 11005496320 2570 2570 2570 2570 0
42 20241209 191300 11005496320 2570 2570 2570 2570 0
43 20241209 191200 11005496320 2570 2570 2570 2570 0
44 20241209 191100 11005496320 2570 2570 2570 2570 0
45 20241209 191000 11005496320 2570 2570 2570 2570 0
46 20241209 190900 11005496320 2570 2570 2570 2570 0
47 20241209 190800 11005496320 2570 2570 2570 2570 0
48 20241209 190700 11005496320 2570 2570 2570 2570 0
49 20241209 190600 11005496320 2570 2570 2570 2570 0
50 20241209 190500 11005496320 2570 2570 2570 2570 0
51 20241209 190400 11005496320 2570 2570 2570 2570 0
52 20241209 190300 11005496320 2570 2570 2570 2570 0
53 20241209 190200 11005496320 2570 2570 2570 2570 0
54 20241209 190100 11005496320 2570 2570 2570 2570 0
55 20241209 190000 11005496320 2570 2570 2570 2570 0
56 20241209 185900 11005496320 2570 2570 2570 2570 0
57 20241209 185800 11005496320 2570 2570 2570 2570 0
58 20241209 185700 11005496320 2570 2570 2570 2570 0
59 20241209 185600 11005496320 2570 2570 2570 2570 0
60 20241209 185500 11005496320 2570 2570 2570 2570 0
61 20241209 185400 11005496320 2570 2570 2570 2570 0
62 20241209 185300 11005496320 2570 2570 2570 2570 48865
63 20241209 185200 11005496320 2570 2570 2570 2570 0
64 20241209 185100 11005496320 2570 2570 2570 2570 0
65 20241209 185000 11005496320 2570 2570 2570 2570 0
66 20241209 184900 11005496320 2570 2570 2570 2570 0
67 20241209 184800 11005496320 2570 2570 2570 2570 0
68 20241209 184700 11005496320 2570 2570 2570 2570 0
69 20241209 184600 11005496320 2570 2570 2570 2570 0
70 20241209 184500 11005496320 2570 2570 2570 2570 0
71 20241209 184400 11005496320 2570 2570 2570 2570 0
72 20241209 184300 11005496320 2570 2570 2570 2570 0
73 20241209 184200 11005496320 2570 2570 2570 2570 0
74 20241209 184100 11005496320 2570 2570 2570 2570 0
75 20241209 184000 11005496320 2570 2570 2570 2570 0
76 20241209 183900 11005496320 2570 2570 2570 2570 0
77 20241209 183800 11005496320 2570 2570 2570 2570 0
78 20241209 183700 11005496320 2570 2570 2570 2570 0
79 20241209 183600 11005496320 2570 2570 2570 2570 0
80 20241209 183500 11005496320 2570 2570 2570 2570 0
81 20241209 183400 11005496320 2570 2570 2570 2570 0
82 20241209 183300 11005496320 2570 2570 2570 2570 0
83 20241209 183200 11005496320 2570 2570 2570 2570 0
84 20241209 183100 11005496320 2570 2570 2570 2570 0
85 20241209 183000 11005496320 2570 2570 2570 2570 0
86 20241209 182900 11005496320 2570 2570 2570 2570 0
87 20241209 182800 11005496320 2570 2570 2570 2570 0
88 20241209 182700 11005496320 2570 2570 2570 2570 0
89 20241209 182600 11005496320 2570 2570 2570 2570 0
90 20241209 182500 11005496320 2570 2570 2570 2570 0
91 20241209 182400 11005496320 2570 2570 2570 2570 0
92 20241209 182300 11005496320 2570 2570 2570 2570 48865
93 20241209 182200 11005496320 2570 2570 2570 2570 0
94 20241209 182100 11005496320 2570 2570 2570 2570 0
95 20241209 182000 11005496320 2570 2570 2570 2570 0
96 20241209 181900 11005496320 2570 2570 2570 2570 0
97 20241209 181800 11005496320 2570 2570 2570 2570 0
98 20241209 181700 11005496320 2570 2570 2570 2570 0
99 20241209 181600 11005496320 2570 2570 2570 2570 0
100 20241209 181500 11005496320 2570 2570 2570 2570 0
101 20241209 181400 11005496320 2570 2570 2570 2570 0
102 20241209 181300 11005496320 2570 2570 2570 2570 0
103 20241209 181200 11005496320 2570 2570 2570 2570 0
104 20241209 181100 11005496320 2570 2570 2570 2570 0
105 20241209 181000 11005496320 2570 2570 2570 2570 0
106 20241209 180900 11005496320 2570 2570 2570 2570 0
107 20241209 180800 11005496320 2570 2570 2570 2570 0
108 20241209 180700 11005496320 2570 2570 2570 2570 0
109 20241209 180600 11005496320 2570 2570 2570 2570 0
110 20241209 180500 11005496320 2570 2570 2570 2570 0
111 20241209 180400 11005496320 2570 2570 2570 2570 0
112 20241209 180300 11005496320 2570 2570 2570 2570 0
113 20241209 180200 11005496320 2570 2570 2570 2570 0
114 20241209 180100 11005496320 2570 2570 2570 2570 0
115 20241209 180000 11005496320 2570 2570 2570 2570 0
116 20241209 175900 11005496320 2570 2570 2570 2570 0
117 20241209 175800 11005496320 2570 2570 2570 2570 0
118 20241209 175700 11005496320 2570 2570 2570 2570 0
119 20241209 175600 11005496320 2570 2570 2570 2570 0
120 20241209 175500 11005496320 2570 2570 2570 2570 0
121 20241209 175400 11005496320 2570 2570 2570 2570 0
122 20241209 175300 11005496320 2570 2570 2570 2570 48865
123 20241209 175200 11005496320 2570 2570 2570 2570 0
124 20241209 175100 11005496320 2570 2570 2570 2570 0
125 20241209 175000 11005496320 2570 2570 2570 2570 0
126 20241209 174900 11005496320 2570 2570 2570 2570 0
127 20241209 174800 11005496320 2570 2570 2570 2570 0
128 20241209 174700 11005496320 2570 2570 2570 2570 0
129 20241209 174600 11005496320 2570 2570 2570 2570 0
130 20241209 174500 11005496320 2570 2570 2570 2570 0
131 20241209 174400 11005496320 2570 2570 2570 2570 0
132 20241209 174300 11005496320 2570 2570 2570 2570 0
133 20241209 174200 11005496320 2570 2570 2570 2570 0
134 20241209 174100 11005496320 2570 2570 2570 2570 0
135 20241209 174000 11005496320 2570 2570 2570 2570 0
136 20241209 173900 11005496320 2570 2570 2570 2570 0
137 20241209 173800 11005496320 2570 2570 2570 2570 0
138 20241209 173700 11005496320 2570 2570 2570 2570 0
139 20241209 173600 11005496320 2570 2570 2570 2570 0
140 20241209 173500 11005496320 2570 2570 2570 2570 0
141 20241209 173400 11005496320 2570 2570 2570 2570 0
142 20241209 173300 11005496320 2570 2570 2570 2570 0
143 20241209 173200 11005496320 2570 2570 2570 2570 0
144 20241209 173100 11005496320 2570 2570 2570 2570 0
145 20241209 173000 11005496320 2570 2570 2570 2570 0
146 20241209 172900 11005496320 2570 2570 2570 2570 0
147 20241209 172800 11005496320 2570 2570 2570 2570 0
148 20241209 172700 11005496320 2570 2570 2570 2570 0
149 20241209 172600 11005496320 2570 2570 2570 2570 0
150 20241209 172500 11005496320 2570 2570 2570 2570 0
151 20241209 172400 11005496320 2570 2570 2570 2570 0
152 20241209 172300 11005496320 2570 2570 2570 2570 48865
153 20241209 172200 11005496320 2570 2570 2570 2570 0
154 20241209 172100 11005496320 2570 2570 2570 2570 0
155 20241209 172000 11005496320 2570 2570 2570 2570 0
156 20241209 171900 11005496320 2570 2570 2570 2570 0
157 20241209 171800 11005496320 2570 2570 2570 2570 0
158 20241209 171700 11005496320 2570 2570 2570 2570 0
159 20241209 171600 11005496320 2570 2570 2570 2570 0
160 20241209 171500 11005496320 2570 2570 2570 2570 0
161 20241209 171400 11005496320 2570 2570 2570 2570 0
162 20241209 171300 11005496320 2570 2570 2570 2570 0
163 20241209 171200 11005496320 2570 2570 2570 2570 0
164 20241209 171100 11005496320 2570 2570 2570 2570 0
165 20241209 171000 11005496320 2570 2570 2570 2570 0
166 20241209 170900 11005496320 2570 2570 2570 2570 0
167 20241209 170800 11005496320 2570 2570 2570 2570 0
168 20241209 170700 11005496320 2570 2570 2570 2570 0
169 20241209 170600 11005496320 2570 2570 2570 2570 0
170 20241209 170500 11005496320 2570 2570 2570 2570 0
171 20241209 170400 11005496320 2570 2570 2570 2570 0
172 20241209 170300 11005496320 2570 2570 2570 2570 0
173 20241209 170200 11005496320 2570 2570 2570 2570 0
174 20241209 170100 11005496320 2570 2570 2570 2570 0
175 20241209 170000 11005496320 2570 2570 2570 2570 0
176 20241209 165900 11005496320 2570 2570 2570 2570 0
177 20241209 165800 11005496320 2570 2570 2570 2570 0
178 20241209 165700 11005496320 2570 2570 2570 2570 0
179 20241209 165600 11005496320 2570 2570 2570 2570 0
180 20241209 165500 11005496320 2570 2570 2570 2570 0
181 20241209 165400 11005496320 2570 2570 2570 2570 0
182 20241209 165300 11005496320 2570 2570 2570 2570 48865
183 20241209 165200 11005496320 2570 2570 2570 2570 0
184 20241209 165100 11005496320 2570 2570 2570 2570 0
185 20241209 165000 11005496320 2570 2570 2570 2570 0
186 20241209 164900 11005496320 2570 2570 2570 2570 0
187 20241209 164800 11005496320 2570 2570 2570 2570 0
188 20241209 164700 11005496320 2570 2570 2570 2570 0
189 20241209 164600 11005496320 2570 2570 2570 2570 0
190 20241209 164500 11005496320 2570 2570 2570 2570 0
191 20241209 164400 11005496320 2570 2570 2570 2570 0
192 20241209 164300 11005496320 2570 2570 2570 2570 0
193 20241209 164200 11005496320 2570 2570 2570 2570 0
194 20241209 164100 11005496320 2570 2570 2570 2570 0
195 20241209 164000 11005496320 2570 2570 2570 2570 0
196 20241209 163900 11005496320 2570 2570 2570 2570 0
197 20241209 163800 11005496320 2570 2570 2570 2570 0
198 20241209 163700 11005496320 2570 2570 2570 2570 0
199 20241209 163600 11005496320 2570 2570 2570 2570 0
200 20241209 163500 11005496320 2570 2570 2570 2570 0
201 20241209 163400 11005496320 2570 2570 2570 2570 0
202 20241209 163300 11005496320 2570 2570 2570 2570 0
203 20241209 163200 11005496320 2570 2570 2570 2570 0
204 20241209 163100 11005496320 2570 2570 2570 2570 0
205 20241209 163000 11005496320 2570 2570 2570 2570 0
206 20241209 162900 11005496320 2570 2570 2570 2570 0
207 20241209 162800 11005496320 2570 2570 2570 2570 0
208 20241209 162700 11005496320 2570 2570 2570 2570 0
209 20241209 162600 11005496320 2570 2570 2570 2570 0
210 20241209 162500 11005496320 2570 2570 2570 2570 0
211 20241209 162400 11005496320 2570 2570 2570 2570 0
212 20241209 162300 11005496320 2570 2570 2570 2570 48865
213 20241209 162200 11005496320 2570 2570 2570 2570 0
214 20241209 162100 11005496320 2570 2570 2570 2570 0
215 20241209 162000 11005496320 2570 2570 2570 2570 0
216 20241209 161900 11005496320 2570 2570 2570 2570 0
217 20241209 161800 11005496320 2570 2570 2570 2570 0
218 20241209 161700 11005496320 2570 2570 2570 2570 0
219 20241209 161600 11005496320 2570 2570 2570 2570 0
220 20241209 161500 11005496320 2570 2570 2570 2570 0
221 20241209 161400 11005496320 2570 2570 2570 2570 0
222 20241209 161300 11005496320 2570 2570 2570 2570 0
223 20241209 161200 11005496320 2570 2570 2570 2570 0
224 20241209 161100 11005496320 2570 2570 2570 2570 0
225 20241209 161000 11005496320 2570 2570 2570 2570 0
226 20241209 160900 11005496320 2570 2570 2570 2570 0
227 20241209 160800 11005496320 2570 2570 2570 2570 0
228 20241209 160700 11005496320 2570 2570 2570 2570 0
229 20241209 160600 11005496320 2570 2570 2570 2570 0
230 20241209 160500 11005496320 2570 2570 2570 2570 0
231 20241209 160400 11005496320 2570 2570 2570 2570 0
232 20241209 160300 11005496320 2570 2570 2570 2570 0
233 20241209 160200 11005496320 2570 2570 2570 2570 0
234 20241209 160100 11005496320 2570 2570 2570 2570 0
235 20241209 160000 11005496320 2570 2570 2570 2570 0
236 20241209 155900 11005496320 2570 2570 2570 2570 0
237 20241209 155800 11005496320 2570 2570 2570 2570 0
238 20241209 155700 11005496320 2570 2570 2570 2570 0
239 20241209 155600 11005496320 2570 2570 2570 2570 0
240 20241209 155500 11005496320 2570 2570 2570 2570 0
241 20241209 155400 11005496320 2570 2570 2570 2570 0
242 20241209 155300 11005496320 2570 2570 2570 2570 48865
243 20241209 155200 11005496320 2570 2570 2570 2570 0
244 20241209 155100 11005496320 2570 2570 2570 2570 0
245 20241209 155000 11005496320 2570 2570 2570 2570 0
246 20241209 154900 11005496320 2570 2570 2570 2570 0
247 20241209 154800 11005496320 2570 2570 2570 2570 0
248 20241209 154700 11005496320 2570 2570 2570 2570 0
249 20241209 154600 11005496320 2570 2570 2570 2570 0
250 20241209 154500 11005496320 2570 2570 2570 2570 0
251 20241209 154400 11005496320 2570 2570 2570 2570 0
252 20241209 154300 11005496320 2570 2570 2570 2570 0
253 20241209 154200 11005496320 2570 2570 2570 2570 0
254 20241209 154100 11005496320 2570 2570 2570 2570 0
255 20241209 154000 11005496320 2570 2570 2570 2570 0
256 20241209 153900 11005496320 2570 2570 2570 2570 0
257 20241209 153800 11005496320 2570 2570 2570 2570 0
258 20241209 153700 11005496320 2570 2570 2570 2570 0
259 20241209 153600 11005496320 2570 2570 2570 2570 0
260 20241209 153500 11005496320 2570 2570 2570 2570 0
261 20241209 153400 11005496320 2570 2570 2570 2570 0
262 20241209 153300 11005496320 2570 2570 2570 2570 0
263 20241209 153200 11005496320 2570 2570 2570 2570 0
264 20241209 153100 11005496320 2570 2570 2570 2570 0
265 20241209 153000 11005496320 2570 2570 2570 2570 48865
266 20241209 152900 10879913270 2620 2620 2620 2620 0
267 20241209 152800 10879913270 2620 2620 2620 2620 0
268 20241209 152700 10879913270 2620 2620 2620 2620 0
269 20241209 152600 10879913270 2620 2620 2620 2620 0
270 20241209 152500 10879913270 2620 2620 2620 2620 0
271 20241209 152400 10879913270 2620 2620 2620 2620 0
272 20241209 152300 10879913270 2620 2620 2620 2620 0
273 20241209 152200 10879913270 2620 2620 2620 2620 0
274 20241209 152100 10879913270 2620 2620 2620 2620 0
275 20241209 152000 10879913270 2620 2620 2620 2620 0
276 20241209 151900 10879913270 2620 2590 2660 2580 16461
277 20241209 151800 10836870035 2580 2580 2590 2580 10890
278 20241209 151700 10808765685 2580 2595 2595 2580 16406
279 20241209 151600 10766385420 2595 2620 2625 2585 7483
280 20241209 151500 10746929210 2625 2625 2625 2620 4046
281 20241209 151400 10736323085 2625 2635 2635 2625 3146
282 20241209 151300 10728048645 2640 2605 2640 2605 5436
283 20241209 151200 10713787670 2605 2595 2610 2590 2519
284 20241209 151100 10707231030 2595 2605 2610 2585 22948
285 20241209 151000 10647725685 2610 2605 2615 2600 22847
286 20241209 150900 10588210430 2605 2620 2635 2605 17667
287 20241209 150800 10542011180 2620 2630 2645 2620 11526
288 20241209 150700 10511693230 2630 2660 2665 2625 22253
289 20241209 150600 10452871215 2660 2655 2665 2650 4896
290 20241209 150500 10439860180 2655 2670 2670 2655 6366
291 20241209 150400 10422866835 2670 2655 2675 2635 12652
292 20241209 150300 10389326465 2660 2685 2690 2660 11121
293 20241209 150200 10359613445 2685 2685 2700 2675 33528
294 20241209 150100 10269288830 2675 2675 2695 2670 13952
295 20241209 150000 10231839565 2675 2685 2690 2670 27089
296 20241209 145900 10159092555 2690 2665 2690 2655 19433
297 20241209 145800 10107298045 2665 2645 2685 2645 24572
298 20241209 145700 10041897965 2645 2635 2650 2620 15752
299 20241209 145600 10000321800 2640 2640 2640 2630 5241
300 20241209 145500 9986506700 2635 2595 2635 2595 9159
301 20241209 145400 9962457135 2595 2600 2605 2595 4776
302 20241209 145300 9950040555 2600 2600 2610 2600 6423
303 20241209 145200 9933334490 2600 2615 2620 2600 2099
304 20241209 145100 9927875990 2605 2625 2625 2605 6032
305 20241209 145000 9912143505 2620 2610 2620 2610 3673
306 20241209 144900 9902534905 2610 2625 2625 2610 1444
307 20241209 144800 9898757295 2605 2630 2635 2605 9523
308 20241209 144700 9873788775 2630 2635 2635 2630 859
309 20241209 144600 9871528910 2635 2630 2635 2625 6444
310 20241209 144500 9854573885 2630 2640 2640 2630 6588
311 20241209 144400 9837222220 2640 2640 2640 2625 4583
312 20241209 144300 9825146180 2640 2625 2640 2620 23217
313 20241209 144200 9764047345 2620 2605 2620 2600 17784
314 20241209 144100 9717556995 2605 2595 2605 2595 5617
315 20241209 144000 9702952185 2595 2590 2600 2590 649
316 20241209 143900 9701268050 2600 2590 2600 2580 2401
317 20241209 143800 9695054935 2580 2585 2585 2580 1810
318 20241209 143700 9690384175 2580 2585 2585 2580 1498
319 20241209 143600 9686519325 2580 2585 2595 2580 1095
320 20241209 143500 9683691975 2595 2595 2595 2585 2808
321 20241209 143400 9676414755 2600 2600 2600 2600 0
322 20241209 143300 9676414755 2600 2595 2600 2595 4378
323 20241209 143200 9665053830 2600 2600 2600 2595 2884
324 20241209 143100 9657555815 2600 2600 2600 2600 500
325 20241209 143000 9656255815 2600 2590 2600 2590 333
326 20241209 142900 9655393065 2605 2600 2605 2590 873
327 20241209 142800 9653120195 2600 2580 2600 2580 6369
328 20241209 142700 9636598085 2580 2580 2580 2575 1150
329 20241209 142600 9633631235 2575 2575 2580 2575 11576
330 20241209 142500 9603815755 2575 2580 2585 2575 4813
331 20241209 142400 9591399440 2580 2595 2595 2580 4360
332 20241209 142300 9580123855 2590 2585 2590 2585 3079
333 20241209 142200 9572161110 2590 2585 2590 2585 2972
334 20241209 142100 9564478430 2585 2585 2585 2585 914
335 20241209 142000 9562115740 2585 2590 2590 2585 1257
336 20241209 141900 9558866135 2590 2590 2590 2590 1270
337 20241209 141800 9555576835 2580 2590 2590 2580 5261
338 20241209 141700 9541975960 2590 2595 2595 2590 1821
339 20241209 141600 9537252635 2600 2590 2600 2590 2941
340 20241209 141500 9529607810 2585 2595 2595 2585 1199
341 20241209 141400 9526499505 2595 2600 2600 2585 5458
342 20241209 141300 9512353540 2600 2600 2600 2585 3064
343 20241209 141200 9504411765 2600 2595 2600 2590 1991
344 20241209 141100 9499244185 2595 2595 2600 2595 717
345 20241209 141000 9497381035 2595 2610 2615 2595 1641
346 20241209 140900 9493094240 2610 2605 2615 2595 12941
347 20241209 140800 9459328375 2605 2595 2605 2585 6716
348 20241209 140700 9441890480 2590 2580 2590 2580 1238
349 20241209 140600 9438690340 2580 2570 2580 2560 8988
350 20241209 140500 9415545335 2575 2580 2580 2550 18983
351 20241209 140400 9366804320 2580 2580 2585 2575 1637
352 20241209 140300 9362579600 2570 2585 2585 2565 989
353 20241209 140200 9360040830 2565 2595 2595 2565 3220
354 20241209 140100 9351749620 2595 2605 2605 2580 4099
355 20241209 140000 9341115645 2605 2610 2610 2605 2341
356 20241209 135900 9335007715 2605 2605 2610 2605 5531
357 20241209 135800 9320599395 2600 2590 2600 2590 4723
358 20241209 135700 9308320095 2585 2595 2595 2585 2391
359 20241209 135600 9302127100 2585 2590 2590 2585 400
360 20241209 135500 9301091270 2595 2590 2595 2585 929
361 20241209 135400 9298683565 2585 2585 2585 2585 1510
362 20241209 135300 9294780215 2580 2575 2580 2575 3161
363 20241209 135200 9286629520 2575 2580 2580 2575 1222
364 20241209 135100 9283477035 2580 2575 2580 2560 10056
365 20241209 135000 9257667795 2575 2595 2595 2575 7769
366 20241209 134900 9237624915 2585 2585 2605 2585 3004
367 20241209 134800 9229844205 2580 2595 2595 2580 2644
368 20241209 134700 9223014400 2605 2600 2620 2585 344
369 20241209 134600 9222120240 2620 2590 2620 2580 7159
370 20241209 134500 9203592675 2585 2600 2600 2585 4068
371 20241209 134400 9193034695 2610 2600 2610 2600 1970
372 20241209 134300 9187912085 2595 2615 2615 2595 10194
373 20241209 134200 9161338430 2610 2610 2615 2610 2101
374 20241209 134100 9155854810 2610 2615 2620 2605 7840
375 20241209 134000 9135381140 2620 2620 2620 2615 6477
376 20241209 133900 9118415260 2620 2615 2620 2610 1183
377 20241209 133800 9115317065 2620 2615 2620 2610 1924
378 20241209 133700 9110285480 2615 2620 2635 2615 17010
379 20241209 133600 9065601270 2620 2615 2630 2610 15314
380 20241209 133500 9025469955 2615 2595 2615 2585 9956
381 20241209 133400 8999583595 2590 2585 2595 2575 17081
382 20241209 133300 8955406010 2575 2565 2585 2565 12123
383 20241209 133200 8924124575 2565 2560 2565 2550 1243
384 20241209 133100 8920942795 2560 2545 2570 2540 8063
385 20241209 133000 8900351915 2570 2555 2570 2545 5564
386 20241209 132900 8886122690 2560 2570 2575 2560 2823
387 20241209 132800 8878876075 2575 2545 2575 2545 2238
388 20241209 132700 8873135325 2555 2565 2575 2540 15214
389 20241209 132600 8834324350 2565 2570 2570 2560 2109
390 20241209 132500 8828910880 2570 2565 2575 2560 6002
391 20241209 132400 8813505765 2565 2570 2570 2565 669
392 20241209 132300 8811786850 2575 2575 2585 2570 14960
393 20241209 132200 8773146820 2580 2570 2585 2570 3278
394 20241209 132100 8764685665 2560 2585 2585 2555 5890
395 20241209 132000 8749589360 2585 2590 2595 2570 854
396 20241209 131900 8747381420 2595 2565 2595 2550 7758
397 20241209 131800 8727356395 2565 2575 2575 2545 8849
398 20241209 131700 8704693075 2575 2540 2575 2530 5849
399 20241209 131600 8689807055 2530 2525 2540 2525 2326
400 20241209 131500 8683921710 2530 2535 2540 2525 12565
401 20241209 131400 8652097635 2530 2560 2560 2525 61609
402 20241209 131300 8495184940 2560 2585 2595 2555 32795
403 20241209 131200 8410780445 2590 2590 2605 2585 6236
404 20241209 131100 8394636220 2595 2605 2615 2590 5108
405 20241209 131000 8381353485 2605 2590 2605 2585 5849
406 20241209 130900 8366190925 2590 2595 2600 2590 11137
407 20241209 130800 8337302180 2590 2615 2620 2585 16131
408 20241209 130700 8295425205 2615 2625 2630 2615 4612
409 20241209 130600 8283347410 2625 2600 2625 2600 8203
410 20241209 130500 8261909250 2600 2595 2600 2595 5982
411 20241209 130400 8246377420 2595 2595 2605 2590 5396
412 20241209 130300 8232372060 2595 2605 2620 2595 8604
413 20241209 130200 8209958375 2605 2605 2615 2600 10590
414 20241209 130100 8182376795 2615 2645 2650 2610 30587
415 20241209 130000 8102021800 2645 2645 2655 2635 7633
416 20241209 125900 8081831815 2655 2635 2665 2635 22692
417 20241209 125800 8021684375 2635 2605 2655 2605 39710
418 20241209 125700 7916994265 2605 2605 2610 2600 3909
419 20241209 125600 7906807160 2610 2620 2630 2605 35336
420 20241209 125500 7814381285 2615 2605 2620 2595 29087
421 20241209 125400 7738445230 2615 2575 2620 2575 23241
422 20241209 125300 7678113185 2580 2550 2590 2550 9424
423 20241209 125200 7653870255 2545 2540 2545 2535 4292
424 20241209 125100 7642972120 2540 2540 2545 2540 5373
425 20241209 125000 7629321135 2540 2550 2560 2535 16044
426 20241209 124900 7588524870 2550 2555 2560 2545 8628
427 20241209 124800 7566514805 2560 2560 2570 2555 5923
428 20241209 124700 7551350765 2565 2575 2575 2565 6486
429 20241209 124600 7534685760 2580 2560 2580 2550 4339
430 20241209 124500 7523538205 2560 2570 2575 2550 35454
431 20241209 124400 7432808200 2575 2595 2595 2575 14688
432 20241209 124300 7394906485 2600 2580 2600 2580 8753
433 20241209 124200 7372241860 2580 2625 2630 2575 50035
434 20241209 124100 7242259440 2625 2605 2630 2595 48068
435 20241209 124000 7116715015 2605 2570 2610 2565 20516
436 20241209 123900 7063383035 2565 2580 2590 2565 34414
437 20241209 123800 6974719895 2580 2580 2595 2550 55860
438 20241209 123700 6830987035 2575 2590 2620 2575 94409
439 20241209 123600 6586279740 2575 2575 2575 2575 0
440 20241209 123500 6586279740 2575 2540 2575 2535 48464
441 20241209 123400 6462171210 2535 2515 2540 2515 10586
442 20241209 123300 6435407265 2515 2505 2515 2485 8436
443 20241209 123200 6414386380 2505 2505 2510 2505 8230
444 20241209 123100 6393768845 2500 2510 2515 2495 9466
445 20241209 123000 6370092125 2510 2510 2510 2510 2005
446 20241209 122900 6365059575 2510 2530 2530 2510 7217
447 20241209 122800 6346881385 2520 2525 2525 2515 4425
448 20241209 122700 6335728990 2530 2530 2530 2520 1592
449 20241209 122600 6331706515 2530 2530 2530 2510 5788
450 20241209 122500 6317112800 2530 2515 2530 2515 8119
451 20241209 122400 6296603905 2510 2515 2535 2510 12885
452 20241209 122300 6264071505 2520 2510 2520 2510 2078
453 20241209 122200 6258847315 2505 2510 2510 2500 682
454 20241209 122100 6257138880 2500 2510 2510 2500 3556
455 20241209 122000 6248227050 2510 2530 2540 2510 8275
456 20241209 121900 6227301375 2530 2520 2530 2510 6433
457 20241209 121800 6211040185 2510 2505 2510 2505 857
458 20241209 121700 6208889890 2505 2530 2530 2505 5143
459 20241209 121600 6195941280 2535 2520 2540 2515 16400
460 20241209 121500 6154413130 2520 2495 2535 2495 21605
461 20241209 121400 6099951705 2495 2500 2510 2490 8643
462 20241209 121300 6078331460 2490 2485 2495 2485 4874
463 20241209 121200 6066194810 2485 2490 2490 2485 591
464 20241209 121100 6064724220 2490 2495 2495 2490 1261
465 20241209 121000 6061584005 2495 2495 2505 2490 2759
466 20241209 120900 6054699795 2495 2490 2495 2480 3472
467 20241209 120800 6046064755 2490 2500 2500 2490 2732
468 20241209 120700 6039257545 2505 2505 2505 2490 8365
469 20241209 120600 6018352295 2505 2485 2515 2480 10703
470 20241209 120500 5991567720 2490 2470 2490 2470 5219
471 20241209 120400 5978602075 2480 2480 2485 2475 1009
472 20241209 120300 5976099310 2470 2470 2475 2470 7790
473 20241209 120200 5956831795 2465 2460 2465 2455 2259
474 20241209 120100 5951274520 2465 2465 2465 2460 2070
475 20241209 120000 5946172020 2465 2465 2470 2445 2331
476 20241209 115900 5940437660 2445 2460 2465 2445 5544
477 20241209 115800 5926846120 2450 2470 2470 2450 9708
478 20241209 115700 5902996610 2470 2465 2470 2460 7849
479 20241209 115600 5883645650 2465 2460 2470 2460 3051
480 20241209 115500 5876136325 2460 2465 2475 2460 4699
481 20241209 115400 5864546460 2470 2470 2490 2465 5428
482 20241209 115300 5851141015 2470 2480 2485 2465 7172
483 20241209 115200 5833377330 2485 2485 2495 2480 3607
484 20241209 115100 5824419080 2495 2495 2495 2480 3975
485 20241209 115000 5814532495 2495 2500 2500 2475 9715
486 20241209 114900 5790401240 2485 2500 2500 2485 3185
487 20241209 114800 5782470215 2500 2475 2500 2475 11153
488 20241209 114700 5754681810 2475 2485 2485 2465 2508
489 20241209 114600 5748482625 2485 2490 2490 2475 4773
490 20241209 114500 5736656675 2490 2500 2510 2490 6561
491 20241209 114400 5720242050 2510 2480 2510 2475 13270
492 20241209 114300 5687108570 2480 2480 2485 2480 5003
493 20241209 114200 5674698585 2480 2485 2485 2475 3561
494 20241209 114100 5665868385 2490 2475 2490 2475 7602
495 20241209 114000 5647012940 2475 2490 2500 2475 12889
496 20241209 113900 5614899350 2490 2475 2490 2475 12693
497 20241209 113800 5583417195 2480 2460 2480 2460 14884
498 20241209 113700 5546623970 2460 2485 2485 2460 24806
499 20241209 113600 5485307005 2485 2505 2505 2485 17338
500 20241209 113500 5442114115 2505 2495 2520 2495 16871
501 20241209 113400 5399831430 2490 2500 2500 2490 10863
502 20241209 113300 5372736825 2495 2480 2505 2475 9681
503 20241209 113200 5348683600 2475 2490 2500 2475 28411
504 20241209 113100 5278178145 2500 2500 2525 2490 21790
505 20241209 113000 5223611210 2500 2505 2510 2500 6451
506 20241209 112900 5207472070 2500 2515 2535 2495 83599
507 20241209 112800 4997719190 2515 2535 2540 2505 48367
508 20241209 112700 4875647735 2525 2520 2545 2510 20706
509 20241209 112600 4823361625 2520 2540 2545 2520 17948
510 20241209 112500 4777861125 2540 2500 2540 2500 21376
511 20241209 112400 4723956990 2505 2505 2520 2495 13286
512 20241209 112300 4690720205 2510 2520 2530 2495 38278
513 20241209 112200 4594750835 2520 2515 2545 2505 21403
514 20241209 112100 4540756290 2515 2550 2550 2510 40172
515 20241209 112000 4439252310 2540 2530 2555 2515 58383
516 20241209 111900 4291270490 2530 2525 2535 2495 66318
517 20241209 111800 4124609310 2535 2445 2550 2430 140547
518 20241209 111700 3773237495 2435 2410 2450 2405 27749
519 20241209 111600 3705746730 2410 2410 2420 2410 2424
520 20241209 111500 3699891110 2410 2410 2425 2400 5273
521 20241209 111400 3687160005 2410 2395 2410 2395 3233
522 20241209 111300 3679409070 2400 2395 2405 2395 3510
523 20241209 111200 3670992550 2395 2365 2395 2365 1468
524 20241209 111100 3667491030 2380 2375 2390 2360 8719
525 20241209 111000 3646859390 2370 2385 2385 2370 6457
526 20241209 110900 3631524925 2380 2410 2410 2380 11916
527 20241209 110800 3602990820 2405 2405 2410 2405 4262
528 20241209 110700 3592739370 2405 2395 2410 2390 7510
529 20241209 110600 3574747290 2395 2400 2405 2395 5794
530 20241209 110500 3560829910 2400 2420 2420 2400 10064
531 20241209 110400 3536567140 2415 2415 2420 2410 3509
532 20241209 110300 3528095160 2415 2430 2440 2405 8766
533 20241209 110200 3506909030 2440 2425 2450 2415 58806
534 20241209 110100 3363691940 2425 2400 2430 2395 40542
535 20241209 110000 3265789460 2400 2375 2400 2370 15358
536 20241209 105900 3229201830 2370 2355 2375 2350 2822
537 20241209 105800 3222534080 2355 2340 2355 2340 11987
538 20241209 105700 3194428100 2355 2360 2360 2340 2636
539 20241209 105600 3188258770 2340 2355 2355 2340 7979
540 20241209 105500 3169488430 2355 2345 2355 2335 9293
541 20241209 105400 3147725785 2350 2370 2375 2345 8851
542 20241209 105300 3126890055 2365 2380 2395 2360 14651
543 20241209 105200 3092128395 2380 2400 2400 2380 10701
544 20241209 105100 3066542010 2400 2390 2405 2375 6741
545 20241209 105000 3050380385 2390 2395 2400 2370 5598
546 20241209 104900 3037017320 2385 2370 2410 2350 17349
547 20241209 104800 2995627895 2345 2385 2395 2340 25731
548 20241209 104700 2934759155 2390 2380 2390 2375 3744
549 20241209 104600 2925844010 2385 2395 2415 2380 16375
550 20241209 104500 2886555660 2405 2355 2405 2355 11987
551 20241209 104400 2858095615 2345 2360 2365 2340 23612
552 20241209 104300 2802648940 2365 2395 2410 2365 6242
553 20241209 104200 2787759600 2395 2405 2430 2395 19255
554 20241209 104100 2741339225 2400 2370 2415 2370 33782
555 20241209 104000 2660436715 2365 2355 2370 2350 8860
556 20241209 103900 2639548440 2375 2345 2385 2345 24348
557 20241209 103800 2581864320 2345 2375 2380 2340 20760
558 20241209 103700 2532857845 2370 2405 2420 2340 43086
559 20241209 103600 2430313870 2415 2395 2415 2360 53553
560 20241209 103500 2302672550 2395 2320 2440 2320 158575
561 20241209 103400 1923637530 2325 2300 2325 2285 26034
562 20241209 103300 1863865155 2300 2340 2340 2300 17501
563 20241209 103200 1823332675 2330 2315 2360 2305 48969
564 20241209 103100 1708684265 2330 2315 2340 2300 30557
565 20241209 103000 1637689330 2320 2345 2350 2285 107458
566 20241209 102900 1386577410 2315 2315 2315 2315 0
567 20241209 102800 1386577410 2315 2285 2315 2280 33528
568 20241209 102700 1309332750 2285 2285 2295 2275 29659
569 20241209 102600 1241506970 2290 2250 2290 2225 51392
570 20241209 102500 1124728910 2250 2265 2275 2250 14137
571 20241209 102400 1092722255 2265 2260 2270 2255 12014
572 20241209 102300 1065537600 2255 2235 2275 2230 18005
573 20241209 102200 1024847490 2230 2205 2230 2205 7281
574 20241209 102100 1008682940 2205 2195 2230 2195 8350
575 20241209 102000 990163050 2205 2190 2205 2190 2495
576 20241209 101900 984688140 2185 2180 2185 2175 299
577 20241209 101800 984037495 2180 2175 2185 2175 276
578 20241209 101700 983435720 2175 2190 2190 2175 4382
579 20241209 101600 973880415 2190 2185 2190 2185 2210
580 20241209 101500 969051505 2190 2185 2190 2180 2068
581 20241209 101400 964531310 2190 2190 2190 2190 346
582 20241209 101300 963773570 2190 2190 2190 2190 2921
583 20241209 101200 957376580 2190 2190 2190 2190 651
584 20241209 101100 955950890 2190 2190 2190 2180 370
585 20241209 101000 955142260 2190 2170 2190 2170 630
586 20241209 100900 953771520 2170 2170 2170 2170 147
587 20241209 100800 953452530 2170 2170 2170 2170 2717
588 20241209 100700 947556640 2170 2175 2185 2170 6334
589 20241209 100600 933781545 2180 2180 2180 2180 228
590 20241209 100500 933284505 2185 2185 2185 2180 5864
591 20241209 100400 920491050 2180 2185 2190 2180 1301
592 20241209 100300 917641895 2190 2190 2190 2190 2000
593 20241209 100200 913261895 2190 2175 2190 2175 2093
594 20241209 100100 908688235 2180 2180 2180 2180 1200
595 20241209 100000 906072235 2180 2190 2190 2180 1811
596 20241209 095900 902114200 2185 2185 2185 2185 281
597 20241209 095800 901500215 2185 2185 2185 2185 2
598 20241209 095700 901495845 2185 2175 2185 2175 3849
599 20241209 095600 893113585 2175 2175 2175 2170 2750
600 20241209 095500 887138595 2175 2175 2175 2175 1331
601 20241209 095400 884243670 2170 2170 2170 2160 5222
602 20241209 095300 872913430 2160 2155 2170 2155 3494
603 20241209 095200 865367540 2155 2155 2155 2155 324
604 20241209 095100 864669320 2155 2160 2160 2155 469
605 20241209 095000 863657730 2160 2155 2160 2150 687
606 20241209 094900 862179810 2155 2145 2155 2145 1359
607 20241209 094800 859263155 2145 2145 2150 2145 3327
608 20241209 094700 852110260 2150 2155 2155 2150 8532
609 20241209 094600 833743615 2160 2170 2170 2160 10442
610 20241209 094500 811160780 2175 2170 2180 2165 6618
611 20241209 094400 796809410 2170 2170 2170 2170 0
612 20241209 094300 796809410 2170 2170 2170 2165 2608
613 20241209 094200 791150395 2175 2185 2190 2175 8294
614 20241209 094100 773081295 2180 2195 2195 2180 7633
615 20241209 094000 756372425 2200 2170 2200 2170 2685
616 20241209 093900 750504250 2175 2160 2175 2155 4925
617 20241209 093800 739861525 2160 2185 2190 2160 2403
618 20241209 093700 734662080 2165 2195 2195 2165 14206
619 20241209 093600 703755545 2205 2215 2215 2195 14861
620 20241209 093500 671037200 2225 2215 2225 2215 35
621 20241209 093400 670959645 2220 2220 2220 2205 7556
622 20241209 093300 654227390 2205 2215 2220 2205 1230
623 20241209 093200 651510645 2225 2220 2225 2220 65
624 20241209 093100 651366070 2225 2215 2225 2210 8467
625 20241209 093000 632639315 2225 2230 2230 2225 131
626 20241209 092900 632347335 2220 2225 2235 2220 3200
627 20241209 092800 625226435 2225 2220 2225 2210 1904
628 20241209 092700 621002440 2220 2230 2230 2220 7288
629 20241209 092600 604776140 2240 2235 2240 2225 11582
630 20241209 092500 578921420 2235 2245 2260 2220 23052
631 20241209 092400 527209200 2240 2205 2240 2205 9685
632 20241209 092300 505629590 2205 2220 2220 2205 3894
633 20241209 092200 497024270 2210 2200 2220 2200 4771
634 20241209 092100 486445735 2200 2195 2200 2190 1795
635 20241209 092000 482498510 2195 2210 2210 2180 14458
636 20241209 091900 450694265 2205 2210 2210 2205 5878
637 20241209 091800 437706285 2210 2215 2220 2210 3259
638 20241209 091700 430483100 2215 2215 2220 2195 9800
639 20241209 091600 408807035 2220 2210 2220 2205 9712
640 20241209 091500 387306720 2210 2185 2210 2185 10089
641 20241209 091400 365127795 2175 2170 2175 2165 3800
642 20241209 091300 356868470 2175 2175 2175 2165 4987
643 20241209 091200 346053315 2175 2180 2200 2170 5406
644 20241209 091100 334224695 2180 2210 2210 2180 4642
645 20241209 091000 324003150 2210 2240 2245 2200 32665
646 20241209 090900 251570085 2240 2245 2260 2215 15853
647 20241209 090800 216031465 2245 2195 2250 2190 29587
648 20241209 090700 150097385 2190 2155 2190 2145 9914
649 20241209 090600 128650240 2145 2140 2170 2130 9677
650 20241209 090500 107762135 2130 2120 2170 2120 15201
651 20241209 090400 74953565 2115 2110 2115 2095 2503
652 20241209 090300 69677015 2095 2115 2115 2095 6110
653 20241209 090200 56875465 2095 2100 2115 2080 7731
654 20241209 090100 40702770 2095 2085 2115 2085 3983
655 20241209 090000 32380305 2090 2105 2115 2070 15006