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

699
187220/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,699 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,203700,5730146185,3515,3515,3515,3515,9253
20241209,203600,5730146185,3515,3515,3515,3515,0
20241209,203500,5730146185,3515,3515,3515,3515,0
20241209,203400,5730146185,3515,3515,3515,3515,0
20241209,203300,5730146185,3515,3515,3515,3515,0
20241209,203200,5730146185,3515,3515,3515,3515,0
20241209,203100,5730146185,3515,3515,3515,3515,0
20241209,203000,5730146185,3515,3515,3515,3515,0
20241209,202900,5730146185,3515,3515,3515,3515,0
20241209,202800,5730146185,3515,3515,3515,3515,0
20241209,202700,5730146185,3515,3515,3515,3515,0
20241209,202600,5730146185,3515,3515,3515,3515,0
20241209,202500,5730146185,3515,3515,3515,3515,0
20241209,202400,5730146185,3515,3515,3515,3515,0
20241209,202300,5730146185,3515,3515,3515,3515,0
20241209,202200,5730146185,3515,3515,3515,3515,0
20241209,202100,5730146185,3515,3515,3515,3515,0
20241209,202000,5730146185,3515,3515,3515,3515,0
20241209,201900,5730146185,3515,3515,3515,3515,0
20241209,201800,5730146185,3515,3515,3515,3515,0
20241209,201700,5730146185,3515,3515,3515,3515,0
20241209,201600,5730146185,3515,3515,3515,3515,0
20241209,201500,5730146185,3515,3515,3515,3515,0
20241209,201400,5730146185,3515,3515,3515,3515,0
20241209,201300,5730146185,3515,3515,3515,3515,0
20241209,201200,5730146185,3515,3515,3515,3515,0
20241209,201100,5730146185,3515,3515,3515,3515,0
20241209,201000,5730146185,3515,3515,3515,3515,0
20241209,200900,5730146185,3515,3515,3515,3515,0
20241209,200800,5730146185,3515,3515,3515,3515,0
20241209,200700,5730146185,3515,3515,3515,3515,9253
20241209,200600,5730146185,3515,3515,3515,3515,0
20241209,200500,5730146185,3515,3515,3515,3515,0
20241209,200400,5730146185,3515,3515,3515,3515,0
20241209,200300,5730146185,3515,3515,3515,3515,0
20241209,200200,5730146185,3515,3515,3515,3515,0
20241209,200100,5730146185,3515,3515,3515,3515,0
20241209,200000,5730146185,3515,3515,3515,3515,0
20241209,195900,5730146185,3515,3515,3515,3515,0
20241209,195800,5730146185,3515,3515,3515,3515,0
20241209,195700,5730146185,3515,3515,3515,3515,0
20241209,195600,5730146185,3515,3515,3515,3515,0
20241209,195500,5730146185,3515,3515,3515,3515,0
20241209,195400,5730146185,3515,3515,3515,3515,0
20241209,195300,5730146185,3515,3515,3515,3515,0
20241209,195200,5730146185,3515,3515,3515,3515,0
20241209,195100,5730146185,3515,3515,3515,3515,0
20241209,195000,5730146185,3515,3515,3515,3515,0
20241209,194900,5730146185,3515,3515,3515,3515,0
20241209,194800,5730146185,3515,3515,3515,3515,0
20241209,194700,5730146185,3515,3515,3515,3515,0
20241209,194600,5730146185,3515,3515,3515,3515,0
20241209,194500,5730146185,3515,3515,3515,3515,0
20241209,194400,5730146185,3515,3515,3515,3515,0
20241209,194300,5730146185,3515,3515,3515,3515,0
20241209,194200,5730146185,3515,3515,3515,3515,0
20241209,194100,5730146185,3515,3515,3515,3515,0
20241209,194000,5730146185,3515,3515,3515,3515,0
20241209,193900,5730146185,3515,3515,3515,3515,0
20241209,193800,5730146185,3515,3515,3515,3515,0
20241209,193700,5730146185,3515,3515,3515,3515,9253
20241209,193600,5730146185,3515,3515,3515,3515,0
20241209,193500,5730146185,3515,3515,3515,3515,0
20241209,193400,5730146185,3515,3515,3515,3515,0
20241209,193300,5730146185,3515,3515,3515,3515,0
20241209,193200,5730146185,3515,3515,3515,3515,0
20241209,193100,5730146185,3515,3515,3515,3515,0
20241209,193000,5730146185,3515,3515,3515,3515,0
20241209,192900,5730146185,3515,3515,3515,3515,0
20241209,192800,5730146185,3515,3515,3515,3515,0
20241209,192700,5730146185,3515,3515,3515,3515,0
20241209,192600,5730146185,3515,3515,3515,3515,0
20241209,192500,5730146185,3515,3515,3515,3515,0
20241209,192400,5730146185,3515,3515,3515,3515,0
20241209,192300,5730146185,3515,3515,3515,3515,0
20241209,192200,5730146185,3515,3515,3515,3515,0
20241209,192100,5730146185,3515,3515,3515,3515,0
20241209,192000,5730146185,3515,3515,3515,3515,0
20241209,191900,5730146185,3515,3515,3515,3515,0
20241209,191800,5730146185,3515,3515,3515,3515,0
20241209,191700,5730146185,3515,3515,3515,3515,0
20241209,191600,5730146185,3515,3515,3515,3515,0
20241209,191500,5730146185,3515,3515,3515,3515,0
20241209,191400,5730146185,3515,3515,3515,3515,0
20241209,191300,5730146185,3515,3515,3515,3515,0
20241209,191200,5730146185,3515,3515,3515,3515,0
20241209,191100,5730146185,3515,3515,3515,3515,0
20241209,191000,5730146185,3515,3515,3515,3515,0
20241209,190900,5730146185,3515,3515,3515,3515,0
20241209,190800,5730146185,3515,3515,3515,3515,0
20241209,190700,5730146185,3515,3515,3515,3515,9253
20241209,190600,5730146185,3515,3515,3515,3515,0
20241209,190500,5730146185,3515,3515,3515,3515,0
20241209,190400,5730146185,3515,3515,3515,3515,0
20241209,190300,5730146185,3515,3515,3515,3515,0
20241209,190200,5730146185,3515,3515,3515,3515,0
20241209,190100,5730146185,3515,3515,3515,3515,0
20241209,190000,5730146185,3515,3515,3515,3515,0
20241209,185900,5730146185,3515,3515,3515,3515,0
20241209,185800,5730146185,3515,3515,3515,3515,0
20241209,185700,5730146185,3515,3515,3515,3515,0
20241209,185600,5730146185,3515,3515,3515,3515,0
20241209,185500,5730146185,3515,3515,3515,3515,0
20241209,185400,5730146185,3515,3515,3515,3515,0
20241209,185300,5730146185,3515,3515,3515,3515,0
20241209,185200,5730146185,3515,3515,3515,3515,0
20241209,185100,5730146185,3515,3515,3515,3515,0
20241209,185000,5730146185,3515,3515,3515,3515,0
20241209,184900,5730146185,3515,3515,3515,3515,0
20241209,184800,5730146185,3515,3515,3515,3515,0
20241209,184700,5730146185,3515,3515,3515,3515,0
20241209,184600,5730146185,3515,3515,3515,3515,0
20241209,184500,5730146185,3515,3515,3515,3515,0
20241209,184400,5730146185,3515,3515,3515,3515,0
20241209,184300,5730146185,3515,3515,3515,3515,0
20241209,184200,5730146185,3515,3515,3515,3515,0
20241209,184100,5730146185,3515,3515,3515,3515,0
20241209,184000,5730146185,3515,3515,3515,3515,0
20241209,183900,5730146185,3515,3515,3515,3515,0
20241209,183800,5730146185,3515,3515,3515,3515,0
20241209,183700,5730146185,3515,3515,3515,3515,9253
20241209,183600,5730146185,3515,3515,3515,3515,0
20241209,183500,5730146185,3515,3515,3515,3515,0
20241209,183400,5730146185,3515,3515,3515,3515,0
20241209,183300,5730146185,3515,3515,3515,3515,0
20241209,183200,5730146185,3515,3515,3515,3515,0
20241209,183100,5730146185,3515,3515,3515,3515,0
20241209,183000,5730146185,3515,3515,3515,3515,0
20241209,182900,5730146185,3515,3515,3515,3515,0
20241209,182800,5730146185,3515,3515,3515,3515,0
20241209,182700,5730146185,3515,3515,3515,3515,0
20241209,182600,5730146185,3515,3515,3515,3515,0
20241209,182500,5730146185,3515,3515,3515,3515,0
20241209,182400,5730146185,3515,3515,3515,3515,0
20241209,182300,5730146185,3515,3515,3515,3515,0
20241209,182200,5730146185,3515,3515,3515,3515,0
20241209,182100,5730146185,3515,3515,3515,3515,0
20241209,182000,5730146185,3515,3515,3515,3515,0
20241209,181900,5730146185,3515,3515,3515,3515,0
20241209,181800,5730146185,3515,3515,3515,3515,0
20241209,181700,5730146185,3515,3515,3515,3515,0
20241209,181600,5730146185,3515,3515,3515,3515,0
20241209,181500,5730146185,3515,3515,3515,3515,0
20241209,181400,5730146185,3515,3515,3515,3515,0
20241209,181300,5730146185,3515,3515,3515,3515,0
20241209,181200,5730146185,3515,3515,3515,3515,0
20241209,181100,5730146185,3515,3515,3515,3515,0
20241209,181000,5730146185,3515,3515,3515,3515,0
20241209,180900,5730146185,3515,3515,3515,3515,0
20241209,180800,5730146185,3515,3515,3515,3515,0
20241209,180700,5730146185,3515,3515,3515,3515,9253
20241209,180600,5730146185,3515,3515,3515,3515,0
20241209,180500,5730146185,3515,3515,3515,3515,0
20241209,180400,5730146185,3515,3515,3515,3515,0
20241209,180300,5730146185,3515,3515,3515,3515,0
20241209,180200,5730146185,3515,3515,3515,3515,0
20241209,180100,5730146185,3515,3515,3515,3515,0
20241209,180000,5730146185,3515,3515,3515,3515,0
20241209,175900,5730146185,3515,3515,3515,3515,0
20241209,175800,5730146185,3515,3515,3515,3515,0
20241209,175700,5730146185,3515,3515,3515,3515,0
20241209,175600,5730146185,3515,3515,3515,3515,0
20241209,175500,5730146185,3515,3515,3515,3515,0
20241209,175400,5730146185,3515,3515,3515,3515,0
20241209,175300,5730146185,3515,3515,3515,3515,0
20241209,175200,5730146185,3515,3515,3515,3515,0
20241209,175100,5730146185,3515,3515,3515,3515,0
20241209,175000,5730146185,3515,3515,3515,3515,0
20241209,174900,5730146185,3515,3515,3515,3515,0
20241209,174800,5730146185,3515,3515,3515,3515,0
20241209,174700,5730146185,3515,3515,3515,3515,0
20241209,174600,5730146185,3515,3515,3515,3515,0
20241209,174500,5730146185,3515,3515,3515,3515,0
20241209,174400,5730146185,3515,3515,3515,3515,0
20241209,174300,5730146185,3515,3515,3515,3515,0
20241209,174200,5730146185,3515,3515,3515,3515,0
20241209,174100,5730146185,3515,3515,3515,3515,0
20241209,174000,5730146185,3515,3515,3515,3515,0
20241209,173900,5730146185,3515,3515,3515,3515,0
20241209,173800,5730146185,3515,3515,3515,3515,0
20241209,173700,5730146185,3515,3515,3515,3515,9253
20241209,173600,5730146185,3515,3515,3515,3515,0
20241209,173500,5730146185,3515,3515,3515,3515,0
20241209,173400,5730146185,3515,3515,3515,3515,0
20241209,173300,5730146185,3515,3515,3515,3515,0
20241209,173200,5730146185,3515,3515,3515,3515,0
20241209,173100,5730146185,3515,3515,3515,3515,0
20241209,173000,5730146185,3515,3515,3515,3515,0
20241209,172900,5730146185,3515,3515,3515,3515,0
20241209,172800,5730146185,3515,3515,3515,3515,0
20241209,172700,5730146185,3515,3515,3515,3515,0
20241209,172600,5730146185,3515,3515,3515,3515,0
20241209,172500,5730146185,3515,3515,3515,3515,0
20241209,172400,5730146185,3515,3515,3515,3515,0
20241209,172300,5730146185,3515,3515,3515,3515,0
20241209,172200,5730146185,3515,3515,3515,3515,0
20241209,172100,5730146185,3515,3515,3515,3515,0
20241209,172000,5730146185,3515,3515,3515,3515,0
20241209,171900,5730146185,3515,3515,3515,3515,0
20241209,171800,5730146185,3515,3515,3515,3515,0
20241209,171700,5730146185,3515,3515,3515,3515,0
20241209,171600,5730146185,3515,3515,3515,3515,0
20241209,171500,5730146185,3515,3515,3515,3515,0
20241209,171400,5730146185,3515,3515,3515,3515,0
20241209,171300,5730146185,3515,3515,3515,3515,0
20241209,171200,5730146185,3515,3515,3515,3515,0
20241209,171100,5730146185,3515,3515,3515,3515,0
20241209,171000,5730146185,3515,3515,3515,3515,0
20241209,170900,5730146185,3515,3515,3515,3515,0
20241209,170800,5730146185,3515,3515,3515,3515,0
20241209,170700,5730146185,3515,3515,3515,3515,9253
20241209,170600,5730146185,3515,3515,3515,3515,0
20241209,170500,5730146185,3515,3515,3515,3515,0
20241209,170400,5730146185,3515,3515,3515,3515,0
20241209,170300,5730146185,3515,3515,3515,3515,0
20241209,170200,5730146185,3515,3515,3515,3515,0
20241209,170100,5730146185,3515,3515,3515,3515,0
20241209,170000,5730146185,3515,3515,3515,3515,0
20241209,165900,5730146185,3515,3515,3515,3515,0
20241209,165800,5730146185,3515,3515,3515,3515,0
20241209,165700,5730146185,3515,3515,3515,3515,0
20241209,165600,5730146185,3515,3515,3515,3515,0
20241209,165500,5730146185,3515,3515,3515,3515,0
20241209,165400,5730146185,3515,3515,3515,3515,0
20241209,165300,5730146185,3515,3515,3515,3515,0
20241209,165200,5730146185,3515,3515,3515,3515,0
20241209,165100,5730146185,3515,3515,3515,3515,0
20241209,165000,5730146185,3515,3515,3515,3515,0
20241209,164900,5730146185,3515,3515,3515,3515,0
20241209,164800,5730146185,3515,3515,3515,3515,0
20241209,164700,5730146185,3515,3515,3515,3515,0
20241209,164600,5730146185,3515,3515,3515,3515,0
20241209,164500,5730146185,3515,3515,3515,3515,0
20241209,164400,5730146185,3515,3515,3515,3515,0
20241209,164300,5730146185,3515,3515,3515,3515,0
20241209,164200,5730146185,3515,3515,3515,3515,0
20241209,164100,5730146185,3515,3515,3515,3515,0
20241209,164000,5730146185,3515,3515,3515,3515,0
20241209,163900,5730146185,3515,3515,3515,3515,0
20241209,163800,5730146185,3515,3515,3515,3515,0
20241209,163700,5730146185,3515,3515,3515,3515,9253
20241209,163600,5730146185,3515,3515,3515,3515,0
20241209,163500,5730146185,3515,3515,3515,3515,0
20241209,163400,5730146185,3515,3515,3515,3515,0
20241209,163300,5730146185,3515,3515,3515,3515,0
20241209,163200,5730146185,3515,3515,3515,3515,0
20241209,163100,5730146185,3515,3515,3515,3515,0
20241209,163000,5730146185,3515,3515,3515,3515,0
20241209,162900,5730146185,3515,3515,3515,3515,0
20241209,162800,5730146185,3515,3515,3515,3515,0
20241209,162700,5730146185,3515,3515,3515,3515,0
20241209,162600,5730146185,3515,3515,3515,3515,0
20241209,162500,5730146185,3515,3515,3515,3515,0
20241209,162400,5730146185,3515,3515,3515,3515,0
20241209,162300,5730146185,3515,3515,3515,3515,0
20241209,162200,5730146185,3515,3515,3515,3515,0
20241209,162100,5730146185,3515,3515,3515,3515,0
20241209,162000,5730146185,3515,3515,3515,3515,0
20241209,161900,5730146185,3515,3515,3515,3515,0
20241209,161800,5730146185,3515,3515,3515,3515,0
20241209,161700,5730146185,3515,3515,3515,3515,0
20241209,161600,5730146185,3515,3515,3515,3515,0
20241209,161500,5730146185,3515,3515,3515,3515,0
20241209,161400,5730146185,3515,3515,3515,3515,0
20241209,161300,5730146185,3515,3515,3515,3515,0
20241209,161200,5730146185,3515,3515,3515,3515,0
20241209,161100,5730146185,3515,3515,3515,3515,0
20241209,161000,5730146185,3515,3515,3515,3515,0
20241209,160900,5730146185,3515,3515,3515,3515,0
20241209,160800,5730146185,3515,3515,3515,3515,0
20241209,160700,5730146185,3515,3515,3515,3515,9253
20241209,160600,5730146185,3515,3515,3515,3515,0
20241209,160500,5730146185,3515,3515,3515,3515,0
20241209,160400,5730146185,3515,3515,3515,3515,0
20241209,160300,5730146185,3515,3515,3515,3515,0
20241209,160200,5730146185,3515,3515,3515,3515,0
20241209,160100,5730146185,3515,3515,3515,3515,0
20241209,160000,5730146185,3515,3515,3515,3515,0
20241209,155900,5730146185,3515,3515,3515,3515,0
20241209,155800,5730146185,3515,3515,3515,3515,0
20241209,155700,5730146185,3515,3515,3515,3515,0
20241209,155600,5730146185,3515,3515,3515,3515,0
20241209,155500,5730146185,3515,3515,3515,3515,0
20241209,155400,5730146185,3515,3515,3515,3515,0
20241209,155300,5730146185,3515,3515,3515,3515,0
20241209,155200,5730146185,3515,3515,3515,3515,0
20241209,155100,5730146185,3515,3515,3515,3515,0
20241209,155000,5730146185,3515,3515,3515,3515,0
20241209,154900,5730146185,3515,3515,3515,3515,0
20241209,154800,5730146185,3515,3515,3515,3515,0
20241209,154700,5730146185,3515,3515,3515,3515,0
20241209,154600,5730146185,3515,3515,3515,3515,0
20241209,154500,5730146185,3515,3515,3515,3515,0
20241209,154400,5730146185,3515,3515,3515,3515,0
20241209,154300,5730146185,3515,3515,3515,3515,0
20241209,154200,5730146185,3515,3515,3515,3515,0
20241209,154100,5730146185,3515,3515,3515,3515,0
20241209,154000,5730146185,3515,3515,3515,3515,0
20241209,153900,5730146185,3515,3515,3515,3515,0
20241209,153800,5730146185,3515,3515,3515,3515,0
20241209,153700,5730146185,3515,3515,3515,3515,9253
20241209,153600,5730146185,3515,3515,3515,3515,0
20241209,153500,5730146185,3515,3515,3515,3515,0
20241209,153400,5730146185,3515,3515,3515,3515,0
20241209,153300,5730146185,3515,3515,3515,3515,0
20241209,153200,5730146185,3515,3515,3515,3515,0
20241209,153100,5730146185,3515,3515,3515,3515,0
20241209,153000,5730146185,3515,3515,3515,3515,9253
20241209,152900,5697621890,3545,3545,3545,3545,0
20241209,152800,5697621890,3545,3545,3545,3545,0
20241209,152700,5697621890,3545,3545,3545,3545,0
20241209,152600,5697621890,3545,3545,3545,3545,0
20241209,152500,5697621890,3545,3545,3545,3545,0
20241209,152400,5697621890,3545,3545,3545,3545,0
20241209,152300,5697621890,3545,3545,3545,3545,0
20241209,152200,5697621890,3545,3545,3545,3545,0
20241209,152100,5697621890,3545,3545,3545,3545,0
20241209,152000,5697621890,3545,3545,3545,3545,0
20241209,151900,5697621890,3545,3540,3550,3515,1968
20241209,151800,5690668335,3540,3530,3540,3520,1154
20241209,151700,5686600545,3540,3525,3540,3525,272
20241209,151600,5685641730,3550,3545,3550,3505,2235
20241209,151500,5677766440,3545,3545,3550,3545,112
20241209,151400,5677369170,3550,3540,3550,3540,870
20241209,151300,5674284930,3535,3535,3535,3535,159
20241209,151200,5673722865,3535,3535,3535,3535,1
20241209,151100,5673719330,3535,3530,3535,3505,2313
20241209,151000,5665605875,3505,3530,3530,3505,2565
20241209,150900,5656611850,3535,3535,3535,3505,802
20241209,150800,5653799105,3535,3535,3535,3530,85
20241209,150700,5653498880,3535,3535,3535,3515,13
20241209,150600,5653453125,3535,3535,3535,3515,900
20241209,150500,5650285625,3535,3535,3535,3505,495
20241209,150400,5648548780,3525,3520,3525,3505,1265
20241209,150300,5644094090,3520,3525,3525,3520,33
20241209,150200,5643977775,3520,3520,3520,3515,1547
20241209,150100,5638532525,3520,3510,3520,3505,1116
20241209,150000,5634614120,3510,3500,3510,3500,2464
20241209,145900,5625990110,3500,3510,3515,3485,1906
20241209,145800,5619302650,3515,3515,3515,3510,1036
20241209,145700,5615666255,3485,3515,3520,3485,972
20241209,145600,5612249865,3505,3510,3515,3505,129
20241209,145500,5611797155,3510,3490,3515,3480,3486
20241209,145400,5599619955,3490,3485,3490,3480,7705
20241209,145300,5572779130,3490,3485,3490,3485,236
20241209,145200,5571956615,3485,3490,3500,3485,710
20241209,145100,5569478780,3490,3520,3520,3490,631
20241209,145000,5567276495,3520,3520,3520,3495,80
20241209,144900,5566995570,3520,3495,3520,3490,525
20241209,144800,5565152740,3520,3540,3540,3520,1808
20241209,144700,5558785805,3540,3540,3540,3540,1
20241209,144600,5558782265,3540,3520,3540,3520,11
20241209,144500,5558743365,3520,3520,3545,3520,1455
20241209,144400,5553621740,3525,3550,3550,3525,1098
20241209,144300,5549741980,3550,3550,3550,3530,266
20241209,144200,5548798325,3530,3490,3560,3490,911
20241209,144100,5545581500,3520,3505,3520,3495,1484
20241209,144000,5540372550,3505,3505,3505,3505,580
20241209,143900,5538339650,3505,3495,3505,3490,312
20241209,143800,5537249105,3500,3500,3500,3500,400
20241209,143700,5535849105,3500,3510,3510,3500,309
20241209,143600,5534765025,3500,3500,3500,3500,50
20241209,143500,5534590025,3500,3490,3500,3490,238
20241209,143400,5533759025,3485,3495,3495,3485,438
20241209,143300,5532232545,3510,3510,3510,3510,108
20241209,143200,5531853465,3510,3485,3510,3480,1001
20241209,143100,5528368850,3515,3490,3515,3485,5817
20241209,143000,5508034860,3490,3490,3495,3490,589
20241209,142900,5505979110,3490,3485,3495,3485,8212
20241209,142800,5477343125,3470,3505,3505,3470,3959
20241209,142700,5463529520,3505,3520,3520,3500,2239
20241209,142600,5455681045,3520,3540,3565,3520,16185
20241209,142500,5398607085,3565,3570,3570,3540,15743
20241209,142400,5342677225,3570,3575,3575,3570,265
20241209,142300,5341729945,3575,3565,3575,3565,7
20241209,142200,5341704950,3575,3575,3575,3565,290
20241209,142100,5340671080,3575,3565,3575,3560,7617
20241209,142000,5313547905,3575,3570,3575,3565,562
20241209,141900,5311544080,3575,3575,3575,3575,0
20241209,141800,5311544080,3575,3575,3575,3575,1
20241209,141700,5311540505,3575,3575,3575,3575,810
20241209,141600,5308644755,3575,3575,3575,3565,119
20241209,141500,5308220500,3565,3580,3580,3565,106
20241209,141400,5307842595,3580,3580,3580,3580,100
20241209,141300,5307484595,3580,3570,3580,3565,9
20241209,141200,5307452490,3585,3585,3585,3585,313
20241209,141100,5306330385,3585,3565,3585,3565,290
20241209,141000,5305290975,3585,3570,3585,3565,3468
20241209,140900,5292927015,3585,3565,3585,3565,511
20241209,140800,5291105280,3585,3590,3590,3565,1802
20241209,140700,5284672490,3590,3580,3590,3580,501
20241209,140600,5282878900,3590,3570,3590,3570,375
20241209,140500,5281536410,3570,3580,3580,3570,530
20241209,140400,5279639030,3590,3590,3590,3590,1
20241209,140300,5279635440,3585,3580,3585,3570,367
20241209,140200,5278324605,3580,3580,3580,3580,128
20241209,140100,5277866365,3570,3570,3570,3570,588
20241209,140000,5275767205,3565,3570,3580,3565,934
20241209,135900,5272434140,3585,3575,3585,3575,51
20241209,135800,5272251805,3575,3580,3580,3575,948
20241209,135700,5268861785,3580,3580,3580,3580,5
20241209,135600,5268843885,3590,3580,3590,3580,61
20241209,135500,5268624905,3590,3590,3590,3570,253
20241209,135400,5267720870,3575,3580,3590,3575,13
20241209,135300,5267674370,3590,3580,3590,3570,1200
20241209,135200,5263379750,3580,3560,3580,3560,2504
20241209,135100,5254440850,3565,3565,3570,3560,4868
20241209,135000,5237088880,3565,3580,3580,3565,2836
20241209,134900,5226968910,3580,3570,3580,3570,1561
20241209,134800,5221395580,3580,3575,3585,3565,2093
20241209,134700,5213923070,3580,3585,3585,3570,9220
20241209,134600,5180930315,3595,3590,3600,3585,659
20241209,134500,5178564455,3585,3600,3600,3585,4516
20241209,134400,5162345130,3595,3595,3595,3595,10
20241209,134300,5162309180,3600,3595,3600,3595,605
20241209,134200,5160134195,3600,3600,3600,3600,2
20241209,134100,5160126995,3595,3595,3600,3595,1490
20241209,134000,5154770435,3595,3600,3600,3595,132
20241209,133900,5154295885,3595,3600,3600,3595,484
20241209,133800,5152555135,3595,3595,3595,3595,276
20241209,133700,5151562915,3605,3605,3605,3605,48
20241209,133600,5151389875,3605,3605,3605,3605,1
20241209,133500,5151386270,3610,3595,3610,3595,160
20241209,133400,5150811045,3595,3595,3595,3595,525
20241209,133300,5148923670,3595,3600,3600,3595,1714
20241209,133200,5142761625,3610,3610,3610,3610,2
20241209,133100,5142754405,3600,3600,3600,3600,395
20241209,133000,5141332405,3600,3605,3605,3595,1859
20241209,132900,5134642805,3600,3605,3605,3600,1298
20241209,132800,5129970000,3600,3600,3600,3600,988
20241209,132700,5126413200,3605,3605,3605,3600,419
20241209,132600,5124903205,3600,3605,3605,3600,5283
20241209,132500,5105884400,3615,3600,3615,3600,208
20241209,132400,5105135585,3615,3600,3615,3600,557
20241209,132300,5103124820,3610,3610,3610,3610,1
20241209,132200,5103121210,3600,3605,3610,3600,114
20241209,132100,5102710685,3610,3610,3610,3610,100
20241209,132000,5102349685,3615,3600,3615,3600,52
20241209,131900,5102162455,3615,3610,3615,3610,702
20241209,131800,5099628230,3610,3610,3610,3595,771
20241209,131700,5096855585,3610,3605,3610,3600,1143
20241209,131600,5092734745,3605,3600,3605,3600,1769
20241209,131500,5086366335,3600,3600,3600,3600,3
20241209,131400,5086355535,3600,3600,3600,3600,55
20241209,131300,5086157535,3590,3595,3600,3590,528
20241209,131200,5084260375,3595,3595,3600,3595,795
20241209,131100,5081402345,3595,3585,3595,3585,213
20241209,131000,5080638290,3585,3595,3600,3585,1244
20241209,130900,5076170890,3595,3585,3595,3585,1839
20241209,130800,5069573480,3585,3585,3585,3585,0
20241209,130700,5069573480,3585,3595,3595,3585,7652
20241209,130600,5042085235,3595,3620,3620,3595,7618
20241209,130500,5014632285,3620,3625,3625,3620,1481
20241209,130400,5009267030,3655,3650,3655,3650,260
20241209,130300,5008317415,3655,3640,3655,3625,978
20241209,130200,5004755995,3630,3640,3640,3630,41
20241209,130100,5004607005,3660,3640,3660,3640,104
20241209,130000,5004226890,3655,3655,3655,3655,542
20241209,125900,5002245880,3655,3645,3665,3645,631
20241209,125800,4999942505,3645,3610,3645,3610,1187
20241209,125700,4995627860,3635,3615,3640,3610,1059
20241209,125600,4991801425,3615,3640,3640,3615,162
20241209,125500,4991215750,3615,3615,3615,3615,2
20241209,125400,4991208520,3645,3620,3645,3610,1986
20241209,125300,4984035335,3615,3655,3655,3615,2316
20241209,125200,4975656595,3625,3640,3655,3625,1860
20241209,125100,4968895620,3650,3650,3665,3650,663
20241209,125000,4966472635,3640,3650,3655,3640,628
20241209,124900,4964181325,3650,3655,3655,3645,142
20241209,124800,4963662830,3660,3660,3660,3660,20
20241209,124700,4963589630,3660,3660,3660,3660,578
20241209,124600,4961474150,3650,3675,3675,3640,340
20241209,124500,4960225750,3680,3635,3680,3630,1941
20241209,124400,4953162530,3645,3640,3645,3630,375
20241209,124300,4951798690,3640,3630,3640,3625,3800
20241209,124200,4938006575,3630,3610,3635,3610,356
20241209,124100,4936718120,3630,3625,3635,3605,3725
20241209,124000,4923274850,3640,3640,3640,3640,20
20241209,123900,4923202050,3640,3640,3640,3640,0
20241209,123800,4923202050,3640,3615,3645,3600,3399
20241209,123700,4910933445,3620,3625,3630,3600,15830
20241209,123600,4853916060,3635,3650,3650,3630,3544
20241209,123500,4841040300,3675,3670,3675,3670,4
20241209,123400,4841025605,3675,3685,3685,3655,253
20241209,123300,4840100820,3680,3685,3690,3655,1063
20241209,123200,4836204725,3690,3690,3690,3690,0
20241209,123100,4836204725,3690,3635,3690,3635,4929
20241209,123000,4818135120,3645,3645,3645,3645,1
20241209,122900,4818131475,3645,3650,3650,3645,33
20241209,122800,4818011175,3645,3640,3645,3640,2386
20241209,122700,4809325890,3645,3625,3645,3625,1486
20241209,122600,4803932570,3625,3625,3635,3625,1507
20241209,122500,4798460105,3625,3630,3630,3605,377
20241209,122400,4797099625,3630,3610,3640,3610,5
20241209,122300,4797081465,3605,3645,3645,3605,313
20241209,122200,4795951900,3645,3605,3645,3605,2005
20241209,122100,4788685395,3625,3645,3645,3600,8830
20241209,122000,4756783135,3625,3630,3660,3625,2546
20241209,121900,4747537175,3660,3675,3675,3630,8781
20241209,121800,4715479640,3675,3675,3675,3670,362
20241209,121700,4714149300,3680,3695,3695,3680,1055
20241209,121600,4710266855,3675,3695,3700,3675,3868
20241209,121500,4696017750,3695,3700,3715,3685,6163
20241209,121400,4673253815,3715,3715,3715,3700,3040
20241209,121300,4661996410,3710,3740,3740,3710,3514
20241209,121200,4648941660,3740,3740,3740,3725,1577
20241209,121100,4643045180,3740,3740,3740,3720,42
20241209,121000,4642888640,3745,3740,3745,3720,480
20241209,120900,4641093455,3740,3725,3740,3720,991
20241209,120800,4637404390,3725,3725,3725,3725,4
20241209,120700,4637389490,3720,3720,3720,3720,860
20241209,120600,4634190290,3720,3720,3720,3715,237
20241209,120500,4633308725,3720,3715,3720,3715,125
20241209,120400,4632844140,3715,3725,3725,3715,813
20241209,120300,4629820215,3725,3725,3725,3725,37
20241209,120200,4629682390,3725,3715,3725,3715,151
20241209,120100,4629121415,3740,3720,3740,3720,201
20241209,120000,4628373675,3720,3730,3730,3720,184
20241209,115900,4627688195,3745,3730,3745,3715,374
20241209,115800,4626289720,3730,3730,3730,3715,142
20241209,115700,4625762160,3715,3730,3730,3715,513
20241209,115600,4623854305,3730,3720,3730,3720,315
20241209,115500,4622679670,3725,3720,3725,3720,35
20241209,115400,4622549465,3725,3715,3725,3715,78
20241209,115300,4622259650,3725,3720,3725,3720,52
20241209,115200,4622066200,3720,3730,3730,3715,1711
20241209,115100,4615700780,3745,3750,3750,3730,239
20241209,115000,4614805820,3750,3750,3750,3750,0
20241209,114900,4614805820,3750,3745,3750,3745,505
20241209,114800,4612914580,3745,3745,3745,3745,28
20241209,114700,4612809720,3745,3745,3745,3745,41
20241209,114600,4612656175,3745,3740,3745,3740,302
20241209,114500,4611526685,3740,3735,3740,3735,102
20241209,114400,4611145705,3735,3735,3735,3735,80
20241209,114300,4610846905,3740,3725,3740,3725,14
20241209,114200,4610794740,3740,3740,3740,3740,0
20241209,114100,4610794740,3740,3740,3740,3730,579
20241209,114000,4608635040,3735,3740,3745,3735,92
20241209,113900,4608291060,3745,3745,3745,3740,36
20241209,113800,4608156315,3745,3745,3745,3745,0
20241209,113700,4608156315,3745,3740,3745,3740,71
20241209,113600,4607890605,3745,3745,3745,3740,181
20241209,113500,4607213085,3745,3740,3745,3740,511
20241209,113400,4605299395,3745,3740,3745,3740,797
20241209,113300,4602318510,3740,3740,3745,3730,461
20241209,113200,4600594600,3745,3735,3745,3730,1205
20241209,113100,4596093250,3730,3725,3735,3725,1370
20241209,113000,4590978230,3730,3730,3730,3730,306
20241209,112900,4589836850,3725,3730,3730,3725,222
20241209,112800,4589008890,3730,3720,3730,3720,131
20241209,112700,4588521560,3720,3730,3730,3720,6
20241209,112600,4588499190,3735,3730,3735,3730,301
20241209,112500,4587376455,3730,3730,3735,3715,1043
20241209,112400,4583494215,3730,3725,3730,3715,27
20241209,112300,4583393830,3730,3715,3730,3715,1171
20241209,112200,4579043550,3735,3740,3740,3715,432
20241209,112100,4577432150,3740,3720,3740,3715,253
20241209,112000,4576491325,3730,3745,3745,3730,167
20241209,111900,4575868380,3745,3740,3745,3740,226
20241209,111800,4575023010,3745,3745,3745,3745,102
20241209,111700,4574641020,3740,3755,3755,3740,514
20241209,111600,4572711015,3755,3730,3755,3730,1262
20241209,111500,4567978795,3730,3720,3730,3710,968
20241209,111400,4564370825,3700,3720,3730,3700,1435
20241209,111300,4559035645,3715,3730,3730,3715,1978
20241209,111200,4551669070,3730,3730,3730,3730,802
20241209,111100,4548677610,3725,3725,3725,3725,2
20241209,111000,4548670160,3730,3730,3730,3715,664
20241209,110900,4546198870,3730,3745,3745,3720,1542
20241209,110800,4540444500,3735,3735,3750,3735,550
20241209,110700,4538389500,3730,3750,3755,3730,1077
20241209,110600,4534351870,3730,3705,3755,3705,1359
20241209,110500,4529291940,3715,3690,3720,3690,2966
20241209,110400,4518296695,3695,3665,3695,3660,2438
20241209,110300,4509305740,3655,3660,3660,3655,1921
20241209,110200,4502277760,3660,3665,3665,3660,300
20241209,110100,4501179505,3670,3680,3680,3670,1530
20241209,110000,4495561195,3675,3685,3685,3670,2739
20241209,105900,4485486330,3690,3695,3695,3690,800
20241209,105800,4482532165,3705,3690,3715,3690,1027
20241209,105700,4478729390,3715,3710,3715,3685,1454
20241209,105600,4473346350,3710,3715,3715,3700,616
20241209,105500,4471065340,3715,3685,3715,3670,1464
20241209,105400,4465681675,3675,3660,3675,3650,6041
20241209,105300,4443582560,3660,3670,3670,3655,2216
20241209,105200,4435471235,3670,3685,3695,3665,3651
20241209,105100,4422061820,3680,3725,3725,3680,1883
20241209,105000,4415112720,3725,3700,3725,3700,615
20241209,104900,4412829595,3710,3690,3710,3685,2039
20241209,104800,4405286765,3690,3695,3700,3690,2493
20241209,104700,4396075145,3695,3710,3715,3695,2376
20241209,104600,4387277225,3715,3710,3725,3710,249
20241209,104500,4386352630,3740,3750,3750,3705,1679
20241209,104400,4380110450,3755,3720,3755,3720,793
20241209,104300,4377160350,3720,3760,3770,3720,3969
20241209,104200,4362272805,3725,3705,3725,3695,6469
20241209,104100,4338316150,3710,3735,3735,3710,14901
20241209,104000,4282852420,3735,3755,3765,3730,9508
20241209,103900,4247291335,3755,3765,3765,3750,1033
20241209,103800,4243415655,3770,3755,3770,3755,861
20241209,103700,4240179045,3755,3770,3770,3755,1924
20241209,103600,4232946590,3770,3760,3770,3760,4415
20241209,103500,4216340050,3760,3760,3765,3745,4962
20241209,103400,4197718090,3750,3755,3770,3745,5600
20241209,103300,4176702390,3745,3780,3795,3740,16249
20241209,103200,4115607565,3780,3820,3835,3780,22280
20241209,103100,4030965745,3840,3825,3840,3820,2233
20241209,103000,4022428375,3840,3830,3840,3820,4859
20241209,102900,4003844140,3825,3820,3825,3820,2880
20241209,102800,3992831515,3820,3840,3840,3820,3014
20241209,102700,3981299815,3845,3865,3865,3820,7170
20241209,102600,3953766865,3870,3870,3875,3865,1850
20241209,102500,3946607615,3870,3875,3875,3870,144
20241209,102400,3946050310,3855,3875,3875,3855,2615
20241209,102300,3935968545,3875,3875,3875,3875,22
20241209,102200,3935883295,3880,3850,3880,3850,1645
20241209,102100,3929520710,3845,3855,3855,3845,3132
20241209,102000,3917458070,3855,3845,3860,3835,4495
20241209,101900,3900192545,3850,3865,3865,3850,6458
20241209,101800,3875288630,3870,3880,3880,3870,1853
20241209,101700,3868112915,3885,3865,3885,3860,1776
20241209,101600,3861232070,3870,3850,3870,3850,564
20241209,101500,3859058335,3850,3860,3860,3850,908
20241209,101400,3855559075,3860,3870,3870,3855,1252
20241209,101300,3850726900,3870,3870,3870,3870,117
20241209,101200,3850274110,3870,3855,3870,3855,1724
20241209,101100,3843618210,3850,3885,3885,3850,304
20241209,101000,3842446505,3860,3860,3865,3860,865
20241209,100900,3839106930,3860,3865,3870,3850,7580
20241209,100800,3809880680,3865,3880,3885,3865,4631
20241209,100700,3791945605,3880,3895,3895,3875,1877
20241209,100600,3784651075,3900,3900,3905,3890,1559
20241209,100500,3778576420,3900,3900,3905,3900,303
20241209,100400,3777394705,3900,3905,3905,3900,2618
20241209,100300,3767181755,3905,3920,3920,3900,466
20241209,100200,3765363260,3915,3935,3935,3915,751
20241209,100100,3762420800,3940,3890,3940,3890,4114
20241209,100000,3746322020,3870,3895,3895,3870,1096
20241209,095900,3742078200,3895,3885,3895,3870,127
20241209,095800,3741585740,3900,3880,3900,3865,1375
20241209,095700,3736264700,3880,3865,3880,3860,571
20241209,095600,3734055740,3860,3870,3885,3850,10031
20241209,095500,3695347065,3870,3920,3920,3870,12637
20241209,095400,3646124480,3930,3915,3930,3915,1656
20241209,095300,3639625950,3930,3930,3940,3920,2481
20241209,095200,3629893485,3925,3930,3940,3915,2647
20241209,095100,3619473795,3930,3905,3930,3905,1993
20241209,095000,3611672685,3915,3900,3915,3885,2926
20241209,094900,3600254455,3895,3920,3920,3870,14946
20241209,094800,3542247795,3920,3985,3985,3850,27302
20241209,094700,3434614640,3985,3990,3995,3985,2756
20241209,094600,3423620315,4000,3985,4000,3985,1748
20241209,094500,3416644860,3985,3990,3995,3980,3709
20241209,094400,3401866225,3990,4010,4010,3990,1341
20241209,094300,3396510475,4010,3990,4010,3990,459
20241209,094200,3394679045,3985,4000,4015,3985,3499
20241209,094100,3380705605,4015,4020,4030,4000,1101
20241209,094000,3376282800,4020,3985,4025,3975,4839
20241209,093900,3356935960,3990,4000,4015,3980,4069
20241209,093800,3340684935,3995,3985,3995,3955,9761
20241209,093700,3301906850,3985,3995,3995,3980,3365
20241209,093600,3288504030,3980,4015,4025,3975,10943
20241209,093500,3244810360,4015,4055,4060,4015,6654
20241209,093400,3218004295,4065,4055,4065,4045,4496
20241209,093300,3199773245,4055,4050,4065,4035,2674
20241209,093200,3188955745,4050,4050,4050,4045,4776
20241209,093100,3169626290,4045,4050,4075,4045,12530
20241209,093000,3118742640,4050,4015,4050,4015,4231
20241209,092900,3101695620,4035,4015,4045,4015,5665
20241209,092800,3078864355,4025,4045,4045,4005,6402
20241209,092700,3053128895,4030,4045,4050,4025,3686
20241209,092600,3038267380,4045,4010,4055,4010,10276
20241209,092500,2996958955,4010,4080,4080,4010,14027
20241209,092400,2940178535,4080,4100,4100,4075,5851
20241209,092300,2916304480,4100,4025,4105,4025,5296
20241209,092200,2894746135,4030,4090,4135,4030,42882
20241209,092100,2719159060,4065,4080,4115,4045,63648
20241209,092000,2459320845,4080,4110,4150,4035,69267
20241209,091900,2176369635,4130,4055,4225,4040,153156
20241209,091800,1543092955,4055,3960,4095,3960,56623
20241209,091700,1314364850,3965,4005,4025,3910,44129
20241209,091600,1138732140,3975,3910,4020,3910,29639
20241209,091500,1020641240,3910,3935,3935,3905,4773
20241209,091400,1001928675,3935,3850,3940,3850,20325
20241209,091300,922868775,3850,3825,3850,3795,8603
20241209,091200,890039975,3830,3815,3855,3790,6722
20241209,091100,864437705,3840,3850,3850,3815,8062
20241209,091000,833576300,3850,3855,3875,3835,11061
20241209,090900,790974530,3850,3880,3895,3840,8482
20241209,090800,758260245,3880,3865,3895,3840,3248
20241209,090700,745714595,3890,3900,3915,3815,41521
20241209,090600,584944505,3915,3980,3985,3890,37887
20241209,090500,435216840,3980,3980,3980,3980,0
20241209,090400,435216840,3980,3980,3980,3980,0
20241209,090300,435216840,3980,3800,3980,3800,31958
20241209,090200,310992900,3795,3740,3815,3715,14116
20241209,090100,257659095,3690,3630,3775,3625,28757
20241209,090000,150948445,3670,3620,3680,3610,34379
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 203700 5730146185 3515 3515 3515 3515 9253
3 20241209 203600 5730146185 3515 3515 3515 3515 0
4 20241209 203500 5730146185 3515 3515 3515 3515 0
5 20241209 203400 5730146185 3515 3515 3515 3515 0
6 20241209 203300 5730146185 3515 3515 3515 3515 0
7 20241209 203200 5730146185 3515 3515 3515 3515 0
8 20241209 203100 5730146185 3515 3515 3515 3515 0
9 20241209 203000 5730146185 3515 3515 3515 3515 0
10 20241209 202900 5730146185 3515 3515 3515 3515 0
11 20241209 202800 5730146185 3515 3515 3515 3515 0
12 20241209 202700 5730146185 3515 3515 3515 3515 0
13 20241209 202600 5730146185 3515 3515 3515 3515 0
14 20241209 202500 5730146185 3515 3515 3515 3515 0
15 20241209 202400 5730146185 3515 3515 3515 3515 0
16 20241209 202300 5730146185 3515 3515 3515 3515 0
17 20241209 202200 5730146185 3515 3515 3515 3515 0
18 20241209 202100 5730146185 3515 3515 3515 3515 0
19 20241209 202000 5730146185 3515 3515 3515 3515 0
20 20241209 201900 5730146185 3515 3515 3515 3515 0
21 20241209 201800 5730146185 3515 3515 3515 3515 0
22 20241209 201700 5730146185 3515 3515 3515 3515 0
23 20241209 201600 5730146185 3515 3515 3515 3515 0
24 20241209 201500 5730146185 3515 3515 3515 3515 0
25 20241209 201400 5730146185 3515 3515 3515 3515 0
26 20241209 201300 5730146185 3515 3515 3515 3515 0
27 20241209 201200 5730146185 3515 3515 3515 3515 0
28 20241209 201100 5730146185 3515 3515 3515 3515 0
29 20241209 201000 5730146185 3515 3515 3515 3515 0
30 20241209 200900 5730146185 3515 3515 3515 3515 0
31 20241209 200800 5730146185 3515 3515 3515 3515 0
32 20241209 200700 5730146185 3515 3515 3515 3515 9253
33 20241209 200600 5730146185 3515 3515 3515 3515 0
34 20241209 200500 5730146185 3515 3515 3515 3515 0
35 20241209 200400 5730146185 3515 3515 3515 3515 0
36 20241209 200300 5730146185 3515 3515 3515 3515 0
37 20241209 200200 5730146185 3515 3515 3515 3515 0
38 20241209 200100 5730146185 3515 3515 3515 3515 0
39 20241209 200000 5730146185 3515 3515 3515 3515 0
40 20241209 195900 5730146185 3515 3515 3515 3515 0
41 20241209 195800 5730146185 3515 3515 3515 3515 0
42 20241209 195700 5730146185 3515 3515 3515 3515 0
43 20241209 195600 5730146185 3515 3515 3515 3515 0
44 20241209 195500 5730146185 3515 3515 3515 3515 0
45 20241209 195400 5730146185 3515 3515 3515 3515 0
46 20241209 195300 5730146185 3515 3515 3515 3515 0
47 20241209 195200 5730146185 3515 3515 3515 3515 0
48 20241209 195100 5730146185 3515 3515 3515 3515 0
49 20241209 195000 5730146185 3515 3515 3515 3515 0
50 20241209 194900 5730146185 3515 3515 3515 3515 0
51 20241209 194800 5730146185 3515 3515 3515 3515 0
52 20241209 194700 5730146185 3515 3515 3515 3515 0
53 20241209 194600 5730146185 3515 3515 3515 3515 0
54 20241209 194500 5730146185 3515 3515 3515 3515 0
55 20241209 194400 5730146185 3515 3515 3515 3515 0
56 20241209 194300 5730146185 3515 3515 3515 3515 0
57 20241209 194200 5730146185 3515 3515 3515 3515 0
58 20241209 194100 5730146185 3515 3515 3515 3515 0
59 20241209 194000 5730146185 3515 3515 3515 3515 0
60 20241209 193900 5730146185 3515 3515 3515 3515 0
61 20241209 193800 5730146185 3515 3515 3515 3515 0
62 20241209 193700 5730146185 3515 3515 3515 3515 9253
63 20241209 193600 5730146185 3515 3515 3515 3515 0
64 20241209 193500 5730146185 3515 3515 3515 3515 0
65 20241209 193400 5730146185 3515 3515 3515 3515 0
66 20241209 193300 5730146185 3515 3515 3515 3515 0
67 20241209 193200 5730146185 3515 3515 3515 3515 0
68 20241209 193100 5730146185 3515 3515 3515 3515 0
69 20241209 193000 5730146185 3515 3515 3515 3515 0
70 20241209 192900 5730146185 3515 3515 3515 3515 0
71 20241209 192800 5730146185 3515 3515 3515 3515 0
72 20241209 192700 5730146185 3515 3515 3515 3515 0
73 20241209 192600 5730146185 3515 3515 3515 3515 0
74 20241209 192500 5730146185 3515 3515 3515 3515 0
75 20241209 192400 5730146185 3515 3515 3515 3515 0
76 20241209 192300 5730146185 3515 3515 3515 3515 0
77 20241209 192200 5730146185 3515 3515 3515 3515 0
78 20241209 192100 5730146185 3515 3515 3515 3515 0
79 20241209 192000 5730146185 3515 3515 3515 3515 0
80 20241209 191900 5730146185 3515 3515 3515 3515 0
81 20241209 191800 5730146185 3515 3515 3515 3515 0
82 20241209 191700 5730146185 3515 3515 3515 3515 0
83 20241209 191600 5730146185 3515 3515 3515 3515 0
84 20241209 191500 5730146185 3515 3515 3515 3515 0
85 20241209 191400 5730146185 3515 3515 3515 3515 0
86 20241209 191300 5730146185 3515 3515 3515 3515 0
87 20241209 191200 5730146185 3515 3515 3515 3515 0
88 20241209 191100 5730146185 3515 3515 3515 3515 0
89 20241209 191000 5730146185 3515 3515 3515 3515 0
90 20241209 190900 5730146185 3515 3515 3515 3515 0
91 20241209 190800 5730146185 3515 3515 3515 3515 0
92 20241209 190700 5730146185 3515 3515 3515 3515 9253
93 20241209 190600 5730146185 3515 3515 3515 3515 0
94 20241209 190500 5730146185 3515 3515 3515 3515 0
95 20241209 190400 5730146185 3515 3515 3515 3515 0
96 20241209 190300 5730146185 3515 3515 3515 3515 0
97 20241209 190200 5730146185 3515 3515 3515 3515 0
98 20241209 190100 5730146185 3515 3515 3515 3515 0
99 20241209 190000 5730146185 3515 3515 3515 3515 0
100 20241209 185900 5730146185 3515 3515 3515 3515 0
101 20241209 185800 5730146185 3515 3515 3515 3515 0
102 20241209 185700 5730146185 3515 3515 3515 3515 0
103 20241209 185600 5730146185 3515 3515 3515 3515 0
104 20241209 185500 5730146185 3515 3515 3515 3515 0
105 20241209 185400 5730146185 3515 3515 3515 3515 0
106 20241209 185300 5730146185 3515 3515 3515 3515 0
107 20241209 185200 5730146185 3515 3515 3515 3515 0
108 20241209 185100 5730146185 3515 3515 3515 3515 0
109 20241209 185000 5730146185 3515 3515 3515 3515 0
110 20241209 184900 5730146185 3515 3515 3515 3515 0
111 20241209 184800 5730146185 3515 3515 3515 3515 0
112 20241209 184700 5730146185 3515 3515 3515 3515 0
113 20241209 184600 5730146185 3515 3515 3515 3515 0
114 20241209 184500 5730146185 3515 3515 3515 3515 0
115 20241209 184400 5730146185 3515 3515 3515 3515 0
116 20241209 184300 5730146185 3515 3515 3515 3515 0
117 20241209 184200 5730146185 3515 3515 3515 3515 0
118 20241209 184100 5730146185 3515 3515 3515 3515 0
119 20241209 184000 5730146185 3515 3515 3515 3515 0
120 20241209 183900 5730146185 3515 3515 3515 3515 0
121 20241209 183800 5730146185 3515 3515 3515 3515 0
122 20241209 183700 5730146185 3515 3515 3515 3515 9253
123 20241209 183600 5730146185 3515 3515 3515 3515 0
124 20241209 183500 5730146185 3515 3515 3515 3515 0
125 20241209 183400 5730146185 3515 3515 3515 3515 0
126 20241209 183300 5730146185 3515 3515 3515 3515 0
127 20241209 183200 5730146185 3515 3515 3515 3515 0
128 20241209 183100 5730146185 3515 3515 3515 3515 0
129 20241209 183000 5730146185 3515 3515 3515 3515 0
130 20241209 182900 5730146185 3515 3515 3515 3515 0
131 20241209 182800 5730146185 3515 3515 3515 3515 0
132 20241209 182700 5730146185 3515 3515 3515 3515 0
133 20241209 182600 5730146185 3515 3515 3515 3515 0
134 20241209 182500 5730146185 3515 3515 3515 3515 0
135 20241209 182400 5730146185 3515 3515 3515 3515 0
136 20241209 182300 5730146185 3515 3515 3515 3515 0
137 20241209 182200 5730146185 3515 3515 3515 3515 0
138 20241209 182100 5730146185 3515 3515 3515 3515 0
139 20241209 182000 5730146185 3515 3515 3515 3515 0
140 20241209 181900 5730146185 3515 3515 3515 3515 0
141 20241209 181800 5730146185 3515 3515 3515 3515 0
142 20241209 181700 5730146185 3515 3515 3515 3515 0
143 20241209 181600 5730146185 3515 3515 3515 3515 0
144 20241209 181500 5730146185 3515 3515 3515 3515 0
145 20241209 181400 5730146185 3515 3515 3515 3515 0
146 20241209 181300 5730146185 3515 3515 3515 3515 0
147 20241209 181200 5730146185 3515 3515 3515 3515 0
148 20241209 181100 5730146185 3515 3515 3515 3515 0
149 20241209 181000 5730146185 3515 3515 3515 3515 0
150 20241209 180900 5730146185 3515 3515 3515 3515 0
151 20241209 180800 5730146185 3515 3515 3515 3515 0
152 20241209 180700 5730146185 3515 3515 3515 3515 9253
153 20241209 180600 5730146185 3515 3515 3515 3515 0
154 20241209 180500 5730146185 3515 3515 3515 3515 0
155 20241209 180400 5730146185 3515 3515 3515 3515 0
156 20241209 180300 5730146185 3515 3515 3515 3515 0
157 20241209 180200 5730146185 3515 3515 3515 3515 0
158 20241209 180100 5730146185 3515 3515 3515 3515 0
159 20241209 180000 5730146185 3515 3515 3515 3515 0
160 20241209 175900 5730146185 3515 3515 3515 3515 0
161 20241209 175800 5730146185 3515 3515 3515 3515 0
162 20241209 175700 5730146185 3515 3515 3515 3515 0
163 20241209 175600 5730146185 3515 3515 3515 3515 0
164 20241209 175500 5730146185 3515 3515 3515 3515 0
165 20241209 175400 5730146185 3515 3515 3515 3515 0
166 20241209 175300 5730146185 3515 3515 3515 3515 0
167 20241209 175200 5730146185 3515 3515 3515 3515 0
168 20241209 175100 5730146185 3515 3515 3515 3515 0
169 20241209 175000 5730146185 3515 3515 3515 3515 0
170 20241209 174900 5730146185 3515 3515 3515 3515 0
171 20241209 174800 5730146185 3515 3515 3515 3515 0
172 20241209 174700 5730146185 3515 3515 3515 3515 0
173 20241209 174600 5730146185 3515 3515 3515 3515 0
174 20241209 174500 5730146185 3515 3515 3515 3515 0
175 20241209 174400 5730146185 3515 3515 3515 3515 0
176 20241209 174300 5730146185 3515 3515 3515 3515 0
177 20241209 174200 5730146185 3515 3515 3515 3515 0
178 20241209 174100 5730146185 3515 3515 3515 3515 0
179 20241209 174000 5730146185 3515 3515 3515 3515 0
180 20241209 173900 5730146185 3515 3515 3515 3515 0
181 20241209 173800 5730146185 3515 3515 3515 3515 0
182 20241209 173700 5730146185 3515 3515 3515 3515 9253
183 20241209 173600 5730146185 3515 3515 3515 3515 0
184 20241209 173500 5730146185 3515 3515 3515 3515 0
185 20241209 173400 5730146185 3515 3515 3515 3515 0
186 20241209 173300 5730146185 3515 3515 3515 3515 0
187 20241209 173200 5730146185 3515 3515 3515 3515 0
188 20241209 173100 5730146185 3515 3515 3515 3515 0
189 20241209 173000 5730146185 3515 3515 3515 3515 0
190 20241209 172900 5730146185 3515 3515 3515 3515 0
191 20241209 172800 5730146185 3515 3515 3515 3515 0
192 20241209 172700 5730146185 3515 3515 3515 3515 0
193 20241209 172600 5730146185 3515 3515 3515 3515 0
194 20241209 172500 5730146185 3515 3515 3515 3515 0
195 20241209 172400 5730146185 3515 3515 3515 3515 0
196 20241209 172300 5730146185 3515 3515 3515 3515 0
197 20241209 172200 5730146185 3515 3515 3515 3515 0
198 20241209 172100 5730146185 3515 3515 3515 3515 0
199 20241209 172000 5730146185 3515 3515 3515 3515 0
200 20241209 171900 5730146185 3515 3515 3515 3515 0
201 20241209 171800 5730146185 3515 3515 3515 3515 0
202 20241209 171700 5730146185 3515 3515 3515 3515 0
203 20241209 171600 5730146185 3515 3515 3515 3515 0
204 20241209 171500 5730146185 3515 3515 3515 3515 0
205 20241209 171400 5730146185 3515 3515 3515 3515 0
206 20241209 171300 5730146185 3515 3515 3515 3515 0
207 20241209 171200 5730146185 3515 3515 3515 3515 0
208 20241209 171100 5730146185 3515 3515 3515 3515 0
209 20241209 171000 5730146185 3515 3515 3515 3515 0
210 20241209 170900 5730146185 3515 3515 3515 3515 0
211 20241209 170800 5730146185 3515 3515 3515 3515 0
212 20241209 170700 5730146185 3515 3515 3515 3515 9253
213 20241209 170600 5730146185 3515 3515 3515 3515 0
214 20241209 170500 5730146185 3515 3515 3515 3515 0
215 20241209 170400 5730146185 3515 3515 3515 3515 0
216 20241209 170300 5730146185 3515 3515 3515 3515 0
217 20241209 170200 5730146185 3515 3515 3515 3515 0
218 20241209 170100 5730146185 3515 3515 3515 3515 0
219 20241209 170000 5730146185 3515 3515 3515 3515 0
220 20241209 165900 5730146185 3515 3515 3515 3515 0
221 20241209 165800 5730146185 3515 3515 3515 3515 0
222 20241209 165700 5730146185 3515 3515 3515 3515 0
223 20241209 165600 5730146185 3515 3515 3515 3515 0
224 20241209 165500 5730146185 3515 3515 3515 3515 0
225 20241209 165400 5730146185 3515 3515 3515 3515 0
226 20241209 165300 5730146185 3515 3515 3515 3515 0
227 20241209 165200 5730146185 3515 3515 3515 3515 0
228 20241209 165100 5730146185 3515 3515 3515 3515 0
229 20241209 165000 5730146185 3515 3515 3515 3515 0
230 20241209 164900 5730146185 3515 3515 3515 3515 0
231 20241209 164800 5730146185 3515 3515 3515 3515 0
232 20241209 164700 5730146185 3515 3515 3515 3515 0
233 20241209 164600 5730146185 3515 3515 3515 3515 0
234 20241209 164500 5730146185 3515 3515 3515 3515 0
235 20241209 164400 5730146185 3515 3515 3515 3515 0
236 20241209 164300 5730146185 3515 3515 3515 3515 0
237 20241209 164200 5730146185 3515 3515 3515 3515 0
238 20241209 164100 5730146185 3515 3515 3515 3515 0
239 20241209 164000 5730146185 3515 3515 3515 3515 0
240 20241209 163900 5730146185 3515 3515 3515 3515 0
241 20241209 163800 5730146185 3515 3515 3515 3515 0
242 20241209 163700 5730146185 3515 3515 3515 3515 9253
243 20241209 163600 5730146185 3515 3515 3515 3515 0
244 20241209 163500 5730146185 3515 3515 3515 3515 0
245 20241209 163400 5730146185 3515 3515 3515 3515 0
246 20241209 163300 5730146185 3515 3515 3515 3515 0
247 20241209 163200 5730146185 3515 3515 3515 3515 0
248 20241209 163100 5730146185 3515 3515 3515 3515 0
249 20241209 163000 5730146185 3515 3515 3515 3515 0
250 20241209 162900 5730146185 3515 3515 3515 3515 0
251 20241209 162800 5730146185 3515 3515 3515 3515 0
252 20241209 162700 5730146185 3515 3515 3515 3515 0
253 20241209 162600 5730146185 3515 3515 3515 3515 0
254 20241209 162500 5730146185 3515 3515 3515 3515 0
255 20241209 162400 5730146185 3515 3515 3515 3515 0
256 20241209 162300 5730146185 3515 3515 3515 3515 0
257 20241209 162200 5730146185 3515 3515 3515 3515 0
258 20241209 162100 5730146185 3515 3515 3515 3515 0
259 20241209 162000 5730146185 3515 3515 3515 3515 0
260 20241209 161900 5730146185 3515 3515 3515 3515 0
261 20241209 161800 5730146185 3515 3515 3515 3515 0
262 20241209 161700 5730146185 3515 3515 3515 3515 0
263 20241209 161600 5730146185 3515 3515 3515 3515 0
264 20241209 161500 5730146185 3515 3515 3515 3515 0
265 20241209 161400 5730146185 3515 3515 3515 3515 0
266 20241209 161300 5730146185 3515 3515 3515 3515 0
267 20241209 161200 5730146185 3515 3515 3515 3515 0
268 20241209 161100 5730146185 3515 3515 3515 3515 0
269 20241209 161000 5730146185 3515 3515 3515 3515 0
270 20241209 160900 5730146185 3515 3515 3515 3515 0
271 20241209 160800 5730146185 3515 3515 3515 3515 0
272 20241209 160700 5730146185 3515 3515 3515 3515 9253
273 20241209 160600 5730146185 3515 3515 3515 3515 0
274 20241209 160500 5730146185 3515 3515 3515 3515 0
275 20241209 160400 5730146185 3515 3515 3515 3515 0
276 20241209 160300 5730146185 3515 3515 3515 3515 0
277 20241209 160200 5730146185 3515 3515 3515 3515 0
278 20241209 160100 5730146185 3515 3515 3515 3515 0
279 20241209 160000 5730146185 3515 3515 3515 3515 0
280 20241209 155900 5730146185 3515 3515 3515 3515 0
281 20241209 155800 5730146185 3515 3515 3515 3515 0
282 20241209 155700 5730146185 3515 3515 3515 3515 0
283 20241209 155600 5730146185 3515 3515 3515 3515 0
284 20241209 155500 5730146185 3515 3515 3515 3515 0
285 20241209 155400 5730146185 3515 3515 3515 3515 0
286 20241209 155300 5730146185 3515 3515 3515 3515 0
287 20241209 155200 5730146185 3515 3515 3515 3515 0
288 20241209 155100 5730146185 3515 3515 3515 3515 0
289 20241209 155000 5730146185 3515 3515 3515 3515 0
290 20241209 154900 5730146185 3515 3515 3515 3515 0
291 20241209 154800 5730146185 3515 3515 3515 3515 0
292 20241209 154700 5730146185 3515 3515 3515 3515 0
293 20241209 154600 5730146185 3515 3515 3515 3515 0
294 20241209 154500 5730146185 3515 3515 3515 3515 0
295 20241209 154400 5730146185 3515 3515 3515 3515 0
296 20241209 154300 5730146185 3515 3515 3515 3515 0
297 20241209 154200 5730146185 3515 3515 3515 3515 0
298 20241209 154100 5730146185 3515 3515 3515 3515 0
299 20241209 154000 5730146185 3515 3515 3515 3515 0
300 20241209 153900 5730146185 3515 3515 3515 3515 0
301 20241209 153800 5730146185 3515 3515 3515 3515 0
302 20241209 153700 5730146185 3515 3515 3515 3515 9253
303 20241209 153600 5730146185 3515 3515 3515 3515 0
304 20241209 153500 5730146185 3515 3515 3515 3515 0
305 20241209 153400 5730146185 3515 3515 3515 3515 0
306 20241209 153300 5730146185 3515 3515 3515 3515 0
307 20241209 153200 5730146185 3515 3515 3515 3515 0
308 20241209 153100 5730146185 3515 3515 3515 3515 0
309 20241209 153000 5730146185 3515 3515 3515 3515 9253
310 20241209 152900 5697621890 3545 3545 3545 3545 0
311 20241209 152800 5697621890 3545 3545 3545 3545 0
312 20241209 152700 5697621890 3545 3545 3545 3545 0
313 20241209 152600 5697621890 3545 3545 3545 3545 0
314 20241209 152500 5697621890 3545 3545 3545 3545 0
315 20241209 152400 5697621890 3545 3545 3545 3545 0
316 20241209 152300 5697621890 3545 3545 3545 3545 0
317 20241209 152200 5697621890 3545 3545 3545 3545 0
318 20241209 152100 5697621890 3545 3545 3545 3545 0
319 20241209 152000 5697621890 3545 3545 3545 3545 0
320 20241209 151900 5697621890 3545 3540 3550 3515 1968
321 20241209 151800 5690668335 3540 3530 3540 3520 1154
322 20241209 151700 5686600545 3540 3525 3540 3525 272
323 20241209 151600 5685641730 3550 3545 3550 3505 2235
324 20241209 151500 5677766440 3545 3545 3550 3545 112
325 20241209 151400 5677369170 3550 3540 3550 3540 870
326 20241209 151300 5674284930 3535 3535 3535 3535 159
327 20241209 151200 5673722865 3535 3535 3535 3535 1
328 20241209 151100 5673719330 3535 3530 3535 3505 2313
329 20241209 151000 5665605875 3505 3530 3530 3505 2565
330 20241209 150900 5656611850 3535 3535 3535 3505 802
331 20241209 150800 5653799105 3535 3535 3535 3530 85
332 20241209 150700 5653498880 3535 3535 3535 3515 13
333 20241209 150600 5653453125 3535 3535 3535 3515 900
334 20241209 150500 5650285625 3535 3535 3535 3505 495
335 20241209 150400 5648548780 3525 3520 3525 3505 1265
336 20241209 150300 5644094090 3520 3525 3525 3520 33
337 20241209 150200 5643977775 3520 3520 3520 3515 1547
338 20241209 150100 5638532525 3520 3510 3520 3505 1116
339 20241209 150000 5634614120 3510 3500 3510 3500 2464
340 20241209 145900 5625990110 3500 3510 3515 3485 1906
341 20241209 145800 5619302650 3515 3515 3515 3510 1036
342 20241209 145700 5615666255 3485 3515 3520 3485 972
343 20241209 145600 5612249865 3505 3510 3515 3505 129
344 20241209 145500 5611797155 3510 3490 3515 3480 3486
345 20241209 145400 5599619955 3490 3485 3490 3480 7705
346 20241209 145300 5572779130 3490 3485 3490 3485 236
347 20241209 145200 5571956615 3485 3490 3500 3485 710
348 20241209 145100 5569478780 3490 3520 3520 3490 631
349 20241209 145000 5567276495 3520 3520 3520 3495 80
350 20241209 144900 5566995570 3520 3495 3520 3490 525
351 20241209 144800 5565152740 3520 3540 3540 3520 1808
352 20241209 144700 5558785805 3540 3540 3540 3540 1
353 20241209 144600 5558782265 3540 3520 3540 3520 11
354 20241209 144500 5558743365 3520 3520 3545 3520 1455
355 20241209 144400 5553621740 3525 3550 3550 3525 1098
356 20241209 144300 5549741980 3550 3550 3550 3530 266
357 20241209 144200 5548798325 3530 3490 3560 3490 911
358 20241209 144100 5545581500 3520 3505 3520 3495 1484
359 20241209 144000 5540372550 3505 3505 3505 3505 580
360 20241209 143900 5538339650 3505 3495 3505 3490 312
361 20241209 143800 5537249105 3500 3500 3500 3500 400
362 20241209 143700 5535849105 3500 3510 3510 3500 309
363 20241209 143600 5534765025 3500 3500 3500 3500 50
364 20241209 143500 5534590025 3500 3490 3500 3490 238
365 20241209 143400 5533759025 3485 3495 3495 3485 438
366 20241209 143300 5532232545 3510 3510 3510 3510 108
367 20241209 143200 5531853465 3510 3485 3510 3480 1001
368 20241209 143100 5528368850 3515 3490 3515 3485 5817
369 20241209 143000 5508034860 3490 3490 3495 3490 589
370 20241209 142900 5505979110 3490 3485 3495 3485 8212
371 20241209 142800 5477343125 3470 3505 3505 3470 3959
372 20241209 142700 5463529520 3505 3520 3520 3500 2239
373 20241209 142600 5455681045 3520 3540 3565 3520 16185
374 20241209 142500 5398607085 3565 3570 3570 3540 15743
375 20241209 142400 5342677225 3570 3575 3575 3570 265
376 20241209 142300 5341729945 3575 3565 3575 3565 7
377 20241209 142200 5341704950 3575 3575 3575 3565 290
378 20241209 142100 5340671080 3575 3565 3575 3560 7617
379 20241209 142000 5313547905 3575 3570 3575 3565 562
380 20241209 141900 5311544080 3575 3575 3575 3575 0
381 20241209 141800 5311544080 3575 3575 3575 3575 1
382 20241209 141700 5311540505 3575 3575 3575 3575 810
383 20241209 141600 5308644755 3575 3575 3575 3565 119
384 20241209 141500 5308220500 3565 3580 3580 3565 106
385 20241209 141400 5307842595 3580 3580 3580 3580 100
386 20241209 141300 5307484595 3580 3570 3580 3565 9
387 20241209 141200 5307452490 3585 3585 3585 3585 313
388 20241209 141100 5306330385 3585 3565 3585 3565 290
389 20241209 141000 5305290975 3585 3570 3585 3565 3468
390 20241209 140900 5292927015 3585 3565 3585 3565 511
391 20241209 140800 5291105280 3585 3590 3590 3565 1802
392 20241209 140700 5284672490 3590 3580 3590 3580 501
393 20241209 140600 5282878900 3590 3570 3590 3570 375
394 20241209 140500 5281536410 3570 3580 3580 3570 530
395 20241209 140400 5279639030 3590 3590 3590 3590 1
396 20241209 140300 5279635440 3585 3580 3585 3570 367
397 20241209 140200 5278324605 3580 3580 3580 3580 128
398 20241209 140100 5277866365 3570 3570 3570 3570 588
399 20241209 140000 5275767205 3565 3570 3580 3565 934
400 20241209 135900 5272434140 3585 3575 3585 3575 51
401 20241209 135800 5272251805 3575 3580 3580 3575 948
402 20241209 135700 5268861785 3580 3580 3580 3580 5
403 20241209 135600 5268843885 3590 3580 3590 3580 61
404 20241209 135500 5268624905 3590 3590 3590 3570 253
405 20241209 135400 5267720870 3575 3580 3590 3575 13
406 20241209 135300 5267674370 3590 3580 3590 3570 1200
407 20241209 135200 5263379750 3580 3560 3580 3560 2504
408 20241209 135100 5254440850 3565 3565 3570 3560 4868
409 20241209 135000 5237088880 3565 3580 3580 3565 2836
410 20241209 134900 5226968910 3580 3570 3580 3570 1561
411 20241209 134800 5221395580 3580 3575 3585 3565 2093
412 20241209 134700 5213923070 3580 3585 3585 3570 9220
413 20241209 134600 5180930315 3595 3590 3600 3585 659
414 20241209 134500 5178564455 3585 3600 3600 3585 4516
415 20241209 134400 5162345130 3595 3595 3595 3595 10
416 20241209 134300 5162309180 3600 3595 3600 3595 605
417 20241209 134200 5160134195 3600 3600 3600 3600 2
418 20241209 134100 5160126995 3595 3595 3600 3595 1490
419 20241209 134000 5154770435 3595 3600 3600 3595 132
420 20241209 133900 5154295885 3595 3600 3600 3595 484
421 20241209 133800 5152555135 3595 3595 3595 3595 276
422 20241209 133700 5151562915 3605 3605 3605 3605 48
423 20241209 133600 5151389875 3605 3605 3605 3605 1
424 20241209 133500 5151386270 3610 3595 3610 3595 160
425 20241209 133400 5150811045 3595 3595 3595 3595 525
426 20241209 133300 5148923670 3595 3600 3600 3595 1714
427 20241209 133200 5142761625 3610 3610 3610 3610 2
428 20241209 133100 5142754405 3600 3600 3600 3600 395
429 20241209 133000 5141332405 3600 3605 3605 3595 1859
430 20241209 132900 5134642805 3600 3605 3605 3600 1298
431 20241209 132800 5129970000 3600 3600 3600 3600 988
432 20241209 132700 5126413200 3605 3605 3605 3600 419
433 20241209 132600 5124903205 3600 3605 3605 3600 5283
434 20241209 132500 5105884400 3615 3600 3615 3600 208
435 20241209 132400 5105135585 3615 3600 3615 3600 557
436 20241209 132300 5103124820 3610 3610 3610 3610 1
437 20241209 132200 5103121210 3600 3605 3610 3600 114
438 20241209 132100 5102710685 3610 3610 3610 3610 100
439 20241209 132000 5102349685 3615 3600 3615 3600 52
440 20241209 131900 5102162455 3615 3610 3615 3610 702
441 20241209 131800 5099628230 3610 3610 3610 3595 771
442 20241209 131700 5096855585 3610 3605 3610 3600 1143
443 20241209 131600 5092734745 3605 3600 3605 3600 1769
444 20241209 131500 5086366335 3600 3600 3600 3600 3
445 20241209 131400 5086355535 3600 3600 3600 3600 55
446 20241209 131300 5086157535 3590 3595 3600 3590 528
447 20241209 131200 5084260375 3595 3595 3600 3595 795
448 20241209 131100 5081402345 3595 3585 3595 3585 213
449 20241209 131000 5080638290 3585 3595 3600 3585 1244
450 20241209 130900 5076170890 3595 3585 3595 3585 1839
451 20241209 130800 5069573480 3585 3585 3585 3585 0
452 20241209 130700 5069573480 3585 3595 3595 3585 7652
453 20241209 130600 5042085235 3595 3620 3620 3595 7618
454 20241209 130500 5014632285 3620 3625 3625 3620 1481
455 20241209 130400 5009267030 3655 3650 3655 3650 260
456 20241209 130300 5008317415 3655 3640 3655 3625 978
457 20241209 130200 5004755995 3630 3640 3640 3630 41
458 20241209 130100 5004607005 3660 3640 3660 3640 104
459 20241209 130000 5004226890 3655 3655 3655 3655 542
460 20241209 125900 5002245880 3655 3645 3665 3645 631
461 20241209 125800 4999942505 3645 3610 3645 3610 1187
462 20241209 125700 4995627860 3635 3615 3640 3610 1059
463 20241209 125600 4991801425 3615 3640 3640 3615 162
464 20241209 125500 4991215750 3615 3615 3615 3615 2
465 20241209 125400 4991208520 3645 3620 3645 3610 1986
466 20241209 125300 4984035335 3615 3655 3655 3615 2316
467 20241209 125200 4975656595 3625 3640 3655 3625 1860
468 20241209 125100 4968895620 3650 3650 3665 3650 663
469 20241209 125000 4966472635 3640 3650 3655 3640 628
470 20241209 124900 4964181325 3650 3655 3655 3645 142
471 20241209 124800 4963662830 3660 3660 3660 3660 20
472 20241209 124700 4963589630 3660 3660 3660 3660 578
473 20241209 124600 4961474150 3650 3675 3675 3640 340
474 20241209 124500 4960225750 3680 3635 3680 3630 1941
475 20241209 124400 4953162530 3645 3640 3645 3630 375
476 20241209 124300 4951798690 3640 3630 3640 3625 3800
477 20241209 124200 4938006575 3630 3610 3635 3610 356
478 20241209 124100 4936718120 3630 3625 3635 3605 3725
479 20241209 124000 4923274850 3640 3640 3640 3640 20
480 20241209 123900 4923202050 3640 3640 3640 3640 0
481 20241209 123800 4923202050 3640 3615 3645 3600 3399
482 20241209 123700 4910933445 3620 3625 3630 3600 15830
483 20241209 123600 4853916060 3635 3650 3650 3630 3544
484 20241209 123500 4841040300 3675 3670 3675 3670 4
485 20241209 123400 4841025605 3675 3685 3685 3655 253
486 20241209 123300 4840100820 3680 3685 3690 3655 1063
487 20241209 123200 4836204725 3690 3690 3690 3690 0
488 20241209 123100 4836204725 3690 3635 3690 3635 4929
489 20241209 123000 4818135120 3645 3645 3645 3645 1
490 20241209 122900 4818131475 3645 3650 3650 3645 33
491 20241209 122800 4818011175 3645 3640 3645 3640 2386
492 20241209 122700 4809325890 3645 3625 3645 3625 1486
493 20241209 122600 4803932570 3625 3625 3635 3625 1507
494 20241209 122500 4798460105 3625 3630 3630 3605 377
495 20241209 122400 4797099625 3630 3610 3640 3610 5
496 20241209 122300 4797081465 3605 3645 3645 3605 313
497 20241209 122200 4795951900 3645 3605 3645 3605 2005
498 20241209 122100 4788685395 3625 3645 3645 3600 8830
499 20241209 122000 4756783135 3625 3630 3660 3625 2546
500 20241209 121900 4747537175 3660 3675 3675 3630 8781
501 20241209 121800 4715479640 3675 3675 3675 3670 362
502 20241209 121700 4714149300 3680 3695 3695 3680 1055
503 20241209 121600 4710266855 3675 3695 3700 3675 3868
504 20241209 121500 4696017750 3695 3700 3715 3685 6163
505 20241209 121400 4673253815 3715 3715 3715 3700 3040
506 20241209 121300 4661996410 3710 3740 3740 3710 3514
507 20241209 121200 4648941660 3740 3740 3740 3725 1577
508 20241209 121100 4643045180 3740 3740 3740 3720 42
509 20241209 121000 4642888640 3745 3740 3745 3720 480
510 20241209 120900 4641093455 3740 3725 3740 3720 991
511 20241209 120800 4637404390 3725 3725 3725 3725 4
512 20241209 120700 4637389490 3720 3720 3720 3720 860
513 20241209 120600 4634190290 3720 3720 3720 3715 237
514 20241209 120500 4633308725 3720 3715 3720 3715 125
515 20241209 120400 4632844140 3715 3725 3725 3715 813
516 20241209 120300 4629820215 3725 3725 3725 3725 37
517 20241209 120200 4629682390 3725 3715 3725 3715 151
518 20241209 120100 4629121415 3740 3720 3740 3720 201
519 20241209 120000 4628373675 3720 3730 3730 3720 184
520 20241209 115900 4627688195 3745 3730 3745 3715 374
521 20241209 115800 4626289720 3730 3730 3730 3715 142
522 20241209 115700 4625762160 3715 3730 3730 3715 513
523 20241209 115600 4623854305 3730 3720 3730 3720 315
524 20241209 115500 4622679670 3725 3720 3725 3720 35
525 20241209 115400 4622549465 3725 3715 3725 3715 78
526 20241209 115300 4622259650 3725 3720 3725 3720 52
527 20241209 115200 4622066200 3720 3730 3730 3715 1711
528 20241209 115100 4615700780 3745 3750 3750 3730 239
529 20241209 115000 4614805820 3750 3750 3750 3750 0
530 20241209 114900 4614805820 3750 3745 3750 3745 505
531 20241209 114800 4612914580 3745 3745 3745 3745 28
532 20241209 114700 4612809720 3745 3745 3745 3745 41
533 20241209 114600 4612656175 3745 3740 3745 3740 302
534 20241209 114500 4611526685 3740 3735 3740 3735 102
535 20241209 114400 4611145705 3735 3735 3735 3735 80
536 20241209 114300 4610846905 3740 3725 3740 3725 14
537 20241209 114200 4610794740 3740 3740 3740 3740 0
538 20241209 114100 4610794740 3740 3740 3740 3730 579
539 20241209 114000 4608635040 3735 3740 3745 3735 92
540 20241209 113900 4608291060 3745 3745 3745 3740 36
541 20241209 113800 4608156315 3745 3745 3745 3745 0
542 20241209 113700 4608156315 3745 3740 3745 3740 71
543 20241209 113600 4607890605 3745 3745 3745 3740 181
544 20241209 113500 4607213085 3745 3740 3745 3740 511
545 20241209 113400 4605299395 3745 3740 3745 3740 797
546 20241209 113300 4602318510 3740 3740 3745 3730 461
547 20241209 113200 4600594600 3745 3735 3745 3730 1205
548 20241209 113100 4596093250 3730 3725 3735 3725 1370
549 20241209 113000 4590978230 3730 3730 3730 3730 306
550 20241209 112900 4589836850 3725 3730 3730 3725 222
551 20241209 112800 4589008890 3730 3720 3730 3720 131
552 20241209 112700 4588521560 3720 3730 3730 3720 6
553 20241209 112600 4588499190 3735 3730 3735 3730 301
554 20241209 112500 4587376455 3730 3730 3735 3715 1043
555 20241209 112400 4583494215 3730 3725 3730 3715 27
556 20241209 112300 4583393830 3730 3715 3730 3715 1171
557 20241209 112200 4579043550 3735 3740 3740 3715 432
558 20241209 112100 4577432150 3740 3720 3740 3715 253
559 20241209 112000 4576491325 3730 3745 3745 3730 167
560 20241209 111900 4575868380 3745 3740 3745 3740 226
561 20241209 111800 4575023010 3745 3745 3745 3745 102
562 20241209 111700 4574641020 3740 3755 3755 3740 514
563 20241209 111600 4572711015 3755 3730 3755 3730 1262
564 20241209 111500 4567978795 3730 3720 3730 3710 968
565 20241209 111400 4564370825 3700 3720 3730 3700 1435
566 20241209 111300 4559035645 3715 3730 3730 3715 1978
567 20241209 111200 4551669070 3730 3730 3730 3730 802
568 20241209 111100 4548677610 3725 3725 3725 3725 2
569 20241209 111000 4548670160 3730 3730 3730 3715 664
570 20241209 110900 4546198870 3730 3745 3745 3720 1542
571 20241209 110800 4540444500 3735 3735 3750 3735 550
572 20241209 110700 4538389500 3730 3750 3755 3730 1077
573 20241209 110600 4534351870 3730 3705 3755 3705 1359
574 20241209 110500 4529291940 3715 3690 3720 3690 2966
575 20241209 110400 4518296695 3695 3665 3695 3660 2438
576 20241209 110300 4509305740 3655 3660 3660 3655 1921
577 20241209 110200 4502277760 3660 3665 3665 3660 300
578 20241209 110100 4501179505 3670 3680 3680 3670 1530
579 20241209 110000 4495561195 3675 3685 3685 3670 2739
580 20241209 105900 4485486330 3690 3695 3695 3690 800
581 20241209 105800 4482532165 3705 3690 3715 3690 1027
582 20241209 105700 4478729390 3715 3710 3715 3685 1454
583 20241209 105600 4473346350 3710 3715 3715 3700 616
584 20241209 105500 4471065340 3715 3685 3715 3670 1464
585 20241209 105400 4465681675 3675 3660 3675 3650 6041
586 20241209 105300 4443582560 3660 3670 3670 3655 2216
587 20241209 105200 4435471235 3670 3685 3695 3665 3651
588 20241209 105100 4422061820 3680 3725 3725 3680 1883
589 20241209 105000 4415112720 3725 3700 3725 3700 615
590 20241209 104900 4412829595 3710 3690 3710 3685 2039
591 20241209 104800 4405286765 3690 3695 3700 3690 2493
592 20241209 104700 4396075145 3695 3710 3715 3695 2376
593 20241209 104600 4387277225 3715 3710 3725 3710 249
594 20241209 104500 4386352630 3740 3750 3750 3705 1679
595 20241209 104400 4380110450 3755 3720 3755 3720 793
596 20241209 104300 4377160350 3720 3760 3770 3720 3969
597 20241209 104200 4362272805 3725 3705 3725 3695 6469
598 20241209 104100 4338316150 3710 3735 3735 3710 14901
599 20241209 104000 4282852420 3735 3755 3765 3730 9508
600 20241209 103900 4247291335 3755 3765 3765 3750 1033
601 20241209 103800 4243415655 3770 3755 3770 3755 861
602 20241209 103700 4240179045 3755 3770 3770 3755 1924
603 20241209 103600 4232946590 3770 3760 3770 3760 4415
604 20241209 103500 4216340050 3760 3760 3765 3745 4962
605 20241209 103400 4197718090 3750 3755 3770 3745 5600
606 20241209 103300 4176702390 3745 3780 3795 3740 16249
607 20241209 103200 4115607565 3780 3820 3835 3780 22280
608 20241209 103100 4030965745 3840 3825 3840 3820 2233
609 20241209 103000 4022428375 3840 3830 3840 3820 4859
610 20241209 102900 4003844140 3825 3820 3825 3820 2880
611 20241209 102800 3992831515 3820 3840 3840 3820 3014
612 20241209 102700 3981299815 3845 3865 3865 3820 7170
613 20241209 102600 3953766865 3870 3870 3875 3865 1850
614 20241209 102500 3946607615 3870 3875 3875 3870 144
615 20241209 102400 3946050310 3855 3875 3875 3855 2615
616 20241209 102300 3935968545 3875 3875 3875 3875 22
617 20241209 102200 3935883295 3880 3850 3880 3850 1645
618 20241209 102100 3929520710 3845 3855 3855 3845 3132
619 20241209 102000 3917458070 3855 3845 3860 3835 4495
620 20241209 101900 3900192545 3850 3865 3865 3850 6458
621 20241209 101800 3875288630 3870 3880 3880 3870 1853
622 20241209 101700 3868112915 3885 3865 3885 3860 1776
623 20241209 101600 3861232070 3870 3850 3870 3850 564
624 20241209 101500 3859058335 3850 3860 3860 3850 908
625 20241209 101400 3855559075 3860 3870 3870 3855 1252
626 20241209 101300 3850726900 3870 3870 3870 3870 117
627 20241209 101200 3850274110 3870 3855 3870 3855 1724
628 20241209 101100 3843618210 3850 3885 3885 3850 304
629 20241209 101000 3842446505 3860 3860 3865 3860 865
630 20241209 100900 3839106930 3860 3865 3870 3850 7580
631 20241209 100800 3809880680 3865 3880 3885 3865 4631
632 20241209 100700 3791945605 3880 3895 3895 3875 1877
633 20241209 100600 3784651075 3900 3900 3905 3890 1559
634 20241209 100500 3778576420 3900 3900 3905 3900 303
635 20241209 100400 3777394705 3900 3905 3905 3900 2618
636 20241209 100300 3767181755 3905 3920 3920 3900 466
637 20241209 100200 3765363260 3915 3935 3935 3915 751
638 20241209 100100 3762420800 3940 3890 3940 3890 4114
639 20241209 100000 3746322020 3870 3895 3895 3870 1096
640 20241209 095900 3742078200 3895 3885 3895 3870 127
641 20241209 095800 3741585740 3900 3880 3900 3865 1375
642 20241209 095700 3736264700 3880 3865 3880 3860 571
643 20241209 095600 3734055740 3860 3870 3885 3850 10031
644 20241209 095500 3695347065 3870 3920 3920 3870 12637
645 20241209 095400 3646124480 3930 3915 3930 3915 1656
646 20241209 095300 3639625950 3930 3930 3940 3920 2481
647 20241209 095200 3629893485 3925 3930 3940 3915 2647
648 20241209 095100 3619473795 3930 3905 3930 3905 1993
649 20241209 095000 3611672685 3915 3900 3915 3885 2926
650 20241209 094900 3600254455 3895 3920 3920 3870 14946
651 20241209 094800 3542247795 3920 3985 3985 3850 27302
652 20241209 094700 3434614640 3985 3990 3995 3985 2756
653 20241209 094600 3423620315 4000 3985 4000 3985 1748
654 20241209 094500 3416644860 3985 3990 3995 3980 3709
655 20241209 094400 3401866225 3990 4010 4010 3990 1341
656 20241209 094300 3396510475 4010 3990 4010 3990 459
657 20241209 094200 3394679045 3985 4000 4015 3985 3499
658 20241209 094100 3380705605 4015 4020 4030 4000 1101
659 20241209 094000 3376282800 4020 3985 4025 3975 4839
660 20241209 093900 3356935960 3990 4000 4015 3980 4069
661 20241209 093800 3340684935 3995 3985 3995 3955 9761
662 20241209 093700 3301906850 3985 3995 3995 3980 3365
663 20241209 093600 3288504030 3980 4015 4025 3975 10943
664 20241209 093500 3244810360 4015 4055 4060 4015 6654
665 20241209 093400 3218004295 4065 4055 4065 4045 4496
666 20241209 093300 3199773245 4055 4050 4065 4035 2674
667 20241209 093200 3188955745 4050 4050 4050 4045 4776
668 20241209 093100 3169626290 4045 4050 4075 4045 12530
669 20241209 093000 3118742640 4050 4015 4050 4015 4231
670 20241209 092900 3101695620 4035 4015 4045 4015 5665
671 20241209 092800 3078864355 4025 4045 4045 4005 6402
672 20241209 092700 3053128895 4030 4045 4050 4025 3686
673 20241209 092600 3038267380 4045 4010 4055 4010 10276
674 20241209 092500 2996958955 4010 4080 4080 4010 14027
675 20241209 092400 2940178535 4080 4100 4100 4075 5851
676 20241209 092300 2916304480 4100 4025 4105 4025 5296
677 20241209 092200 2894746135 4030 4090 4135 4030 42882
678 20241209 092100 2719159060 4065 4080 4115 4045 63648
679 20241209 092000 2459320845 4080 4110 4150 4035 69267
680 20241209 091900 2176369635 4130 4055 4225 4040 153156
681 20241209 091800 1543092955 4055 3960 4095 3960 56623
682 20241209 091700 1314364850 3965 4005 4025 3910 44129
683 20241209 091600 1138732140 3975 3910 4020 3910 29639
684 20241209 091500 1020641240 3910 3935 3935 3905 4773
685 20241209 091400 1001928675 3935 3850 3940 3850 20325
686 20241209 091300 922868775 3850 3825 3850 3795 8603
687 20241209 091200 890039975 3830 3815 3855 3790 6722
688 20241209 091100 864437705 3840 3850 3850 3815 8062
689 20241209 091000 833576300 3850 3855 3875 3835 11061
690 20241209 090900 790974530 3850 3880 3895 3840 8482
691 20241209 090800 758260245 3880 3865 3895 3840 3248
692 20241209 090700 745714595 3890 3900 3915 3815 41521
693 20241209 090600 584944505 3915 3980 3985 3890 37887
694 20241209 090500 435216840 3980 3980 3980 3980 0
695 20241209 090400 435216840 3980 3980 3980 3980 0
696 20241209 090300 435216840 3980 3800 3980 3800 31958
697 20241209 090200 310992900 3795 3740 3815 3715 14116
698 20241209 090100 257659095 3690 3630 3775 3625 28757
699 20241209 090000 150948445 3670 3620 3680 3610 34379