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

614
025980/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191200,7497914670,5180,5180,5180,5180,22799
20241209,191100,7497914670,5180,5180,5180,5180,0
20241209,191000,7497914670,5180,5180,5180,5180,0
20241209,190900,7497914670,5180,5180,5180,5180,0
20241209,190800,7497914670,5180,5180,5180,5180,0
20241209,190700,7497914670,5180,5180,5180,5180,0
20241209,190600,7497914670,5180,5180,5180,5180,0
20241209,190500,7497914670,5180,5180,5180,5180,0
20241209,190400,7497914670,5180,5180,5180,5180,0
20241209,190300,7497914670,5180,5180,5180,5180,0
20241209,190200,7497914670,5180,5180,5180,5180,0
20241209,190100,7497914670,5180,5180,5180,5180,0
20241209,190000,7497914670,5180,5180,5180,5180,0
20241209,185900,7497914670,5180,5180,5180,5180,0
20241209,185800,7497914670,5180,5180,5180,5180,0
20241209,185700,7497914670,5180,5180,5180,5180,0
20241209,185600,7497914670,5180,5180,5180,5180,0
20241209,185500,7497914670,5180,5180,5180,5180,0
20241209,185400,7497914670,5180,5180,5180,5180,0
20241209,185300,7497914670,5180,5180,5180,5180,0
20241209,185200,7497914670,5180,5180,5180,5180,0
20241209,185100,7497914670,5180,5180,5180,5180,0
20241209,185000,7497914670,5180,5180,5180,5180,0
20241209,184900,7497914670,5180,5180,5180,5180,0
20241209,184800,7497914670,5180,5180,5180,5180,0
20241209,184700,7497914670,5180,5180,5180,5180,0
20241209,184600,7497914670,5180,5180,5180,5180,0
20241209,184500,7497914670,5180,5180,5180,5180,0
20241209,184400,7497914670,5180,5180,5180,5180,0
20241209,184300,7497914670,5180,5180,5180,5180,0
20241209,184200,7497914670,5180,5180,5180,5180,22799
20241209,184100,7497914670,5180,5180,5180,5180,0
20241209,184000,7497914670,5180,5180,5180,5180,0
20241209,183900,7497914670,5180,5180,5180,5180,0
20241209,183800,7497914670,5180,5180,5180,5180,0
20241209,183700,7497914670,5180,5180,5180,5180,0
20241209,183600,7497914670,5180,5180,5180,5180,0
20241209,183500,7497914670,5180,5180,5180,5180,0
20241209,183400,7497914670,5180,5180,5180,5180,0
20241209,183300,7497914670,5180,5180,5180,5180,0
20241209,183200,7497914670,5180,5180,5180,5180,0
20241209,183100,7497914670,5180,5180,5180,5180,0
20241209,183000,7497914670,5180,5180,5180,5180,0
20241209,182900,7497914670,5180,5180,5180,5180,0
20241209,182800,7497914670,5180,5180,5180,5180,0
20241209,182700,7497914670,5180,5180,5180,5180,0
20241209,182600,7497914670,5180,5180,5180,5180,0
20241209,182500,7497914670,5180,5180,5180,5180,0
20241209,182400,7497914670,5180,5180,5180,5180,0
20241209,182300,7497914670,5180,5180,5180,5180,0
20241209,182200,7497914670,5180,5180,5180,5180,0
20241209,182100,7497914670,5180,5180,5180,5180,0
20241209,182000,7497914670,5180,5180,5180,5180,0
20241209,181900,7497914670,5180,5180,5180,5180,0
20241209,181800,7497914670,5180,5180,5180,5180,0
20241209,181700,7497914670,5180,5180,5180,5180,0
20241209,181600,7497914670,5180,5180,5180,5180,0
20241209,181500,7497914670,5180,5180,5180,5180,0
20241209,181400,7497914670,5180,5180,5180,5180,0
20241209,181300,7497914670,5180,5180,5180,5180,0
20241209,181200,7497914670,5180,5180,5180,5180,22799
20241209,181100,7497914670,5180,5180,5180,5180,0
20241209,181000,7497914670,5180,5180,5180,5180,0
20241209,180900,7497914670,5180,5180,5180,5180,0
20241209,180800,7497914670,5180,5180,5180,5180,0
20241209,180700,7497914670,5180,5180,5180,5180,0
20241209,180600,7497914670,5180,5180,5180,5180,0
20241209,180500,7497914670,5180,5180,5180,5180,0
20241209,180400,7497914670,5180,5180,5180,5180,0
20241209,180300,7497914670,5180,5180,5180,5180,0
20241209,180200,7497914670,5180,5180,5180,5180,0
20241209,180100,7497914670,5180,5180,5180,5180,0
20241209,180000,7497914670,5180,5180,5180,5180,0
20241209,175900,7497914670,5180,5180,5180,5180,0
20241209,175800,7497914670,5180,5180,5180,5180,0
20241209,175700,7497914670,5180,5180,5180,5180,0
20241209,175600,7497914670,5180,5180,5180,5180,0
20241209,175500,7497914670,5180,5180,5180,5180,0
20241209,175400,7497914670,5180,5180,5180,5180,0
20241209,175300,7497914670,5180,5180,5180,5180,0
20241209,175200,7497914670,5180,5180,5180,5180,0
20241209,175100,7497914670,5180,5180,5180,5180,0
20241209,175000,7497914670,5180,5180,5180,5180,0
20241209,174900,7497914670,5180,5180,5180,5180,0
20241209,174800,7497914670,5180,5180,5180,5180,0
20241209,174700,7497914670,5180,5180,5180,5180,0
20241209,174600,7497914670,5180,5180,5180,5180,0
20241209,174500,7497914670,5180,5180,5180,5180,0
20241209,174400,7497914670,5180,5180,5180,5180,0
20241209,174300,7497914670,5180,5180,5180,5180,0
20241209,174200,7497914670,5180,5180,5180,5180,22799
20241209,174100,7497914670,5180,5180,5180,5180,0
20241209,174000,7497914670,5180,5180,5180,5180,0
20241209,173900,7497914670,5180,5180,5180,5180,0
20241209,173800,7497914670,5180,5180,5180,5180,0
20241209,173700,7497914670,5180,5180,5180,5180,0
20241209,173600,7497914670,5180,5180,5180,5180,0
20241209,173500,7497914670,5180,5180,5180,5180,0
20241209,173400,7497914670,5180,5180,5180,5180,0
20241209,173300,7497914670,5180,5180,5180,5180,0
20241209,173200,7497914670,5180,5180,5180,5180,0
20241209,173100,7497914670,5180,5180,5180,5180,0
20241209,173000,7497914670,5180,5180,5180,5180,0
20241209,172900,7497914670,5180,5180,5180,5180,0
20241209,172800,7497914670,5180,5180,5180,5180,0
20241209,172700,7497914670,5180,5180,5180,5180,0
20241209,172600,7497914670,5180,5180,5180,5180,0
20241209,172500,7497914670,5180,5180,5180,5180,0
20241209,172400,7497914670,5180,5180,5180,5180,0
20241209,172300,7497914670,5180,5180,5180,5180,0
20241209,172200,7497914670,5180,5180,5180,5180,0
20241209,172100,7497914670,5180,5180,5180,5180,0
20241209,172000,7497914670,5180,5180,5180,5180,0
20241209,171900,7497914670,5180,5180,5180,5180,0
20241209,171800,7497914670,5180,5180,5180,5180,0
20241209,171700,7497914670,5180,5180,5180,5180,0
20241209,171600,7497914670,5180,5180,5180,5180,0
20241209,171500,7497914670,5180,5180,5180,5180,0
20241209,171400,7497914670,5180,5180,5180,5180,0
20241209,171300,7497914670,5180,5180,5180,5180,0
20241209,171200,7497914670,5180,5180,5180,5180,22799
20241209,171100,7497914670,5180,5180,5180,5180,0
20241209,171000,7497914670,5180,5180,5180,5180,0
20241209,170900,7497914670,5180,5180,5180,5180,0
20241209,170800,7497914670,5180,5180,5180,5180,0
20241209,170700,7497914670,5180,5180,5180,5180,0
20241209,170600,7497914670,5180,5180,5180,5180,0
20241209,170500,7497914670,5180,5180,5180,5180,0
20241209,170400,7497914670,5180,5180,5180,5180,0
20241209,170300,7497914670,5180,5180,5180,5180,0
20241209,170200,7497914670,5180,5180,5180,5180,0
20241209,170100,7497914670,5180,5180,5180,5180,0
20241209,170000,7497914670,5180,5180,5180,5180,0
20241209,165900,7497914670,5180,5180,5180,5180,0
20241209,165800,7497914670,5180,5180,5180,5180,0
20241209,165700,7497914670,5180,5180,5180,5180,0
20241209,165600,7497914670,5180,5180,5180,5180,0
20241209,165500,7497914670,5180,5180,5180,5180,0
20241209,165400,7497914670,5180,5180,5180,5180,0
20241209,165300,7497914670,5180,5180,5180,5180,0
20241209,165200,7497914670,5180,5180,5180,5180,0
20241209,165100,7497914670,5180,5180,5180,5180,0
20241209,165000,7497914670,5180,5180,5180,5180,0
20241209,164900,7497914670,5180,5180,5180,5180,0
20241209,164800,7497914670,5180,5180,5180,5180,0
20241209,164700,7497914670,5180,5180,5180,5180,0
20241209,164600,7497914670,5180,5180,5180,5180,0
20241209,164500,7497914670,5180,5180,5180,5180,0
20241209,164400,7497914670,5180,5180,5180,5180,0
20241209,164300,7497914670,5180,5180,5180,5180,0
20241209,164200,7497914670,5180,5180,5180,5180,22799
20241209,164100,7497914670,5180,5180,5180,5180,0
20241209,164000,7497914670,5180,5180,5180,5180,0
20241209,163900,7497914670,5180,5180,5180,5180,0
20241209,163800,7497914670,5180,5180,5180,5180,0
20241209,163700,7497914670,5180,5180,5180,5180,0
20241209,163600,7497914670,5180,5180,5180,5180,0
20241209,163500,7497914670,5180,5180,5180,5180,0
20241209,163400,7497914670,5180,5180,5180,5180,0
20241209,163300,7497914670,5180,5180,5180,5180,0
20241209,163200,7497914670,5180,5180,5180,5180,0
20241209,163100,7497914670,5180,5180,5180,5180,0
20241209,163000,7497914670,5180,5180,5180,5180,0
20241209,162900,7497914670,5180,5180,5180,5180,0
20241209,162800,7497914670,5180,5180,5180,5180,0
20241209,162700,7497914670,5180,5180,5180,5180,0
20241209,162600,7497914670,5180,5180,5180,5180,0
20241209,162500,7497914670,5180,5180,5180,5180,0
20241209,162400,7497914670,5180,5180,5180,5180,0
20241209,162300,7497914670,5180,5180,5180,5180,0
20241209,162200,7497914670,5180,5180,5180,5180,0
20241209,162100,7497914670,5180,5180,5180,5180,0
20241209,162000,7497914670,5180,5180,5180,5180,0
20241209,161900,7497914670,5180,5180,5180,5180,0
20241209,161800,7497914670,5180,5180,5180,5180,0
20241209,161700,7497914670,5180,5180,5180,5180,0
20241209,161600,7497914670,5180,5180,5180,5180,0
20241209,161500,7497914670,5180,5180,5180,5180,0
20241209,161400,7497914670,5180,5180,5180,5180,0
20241209,161300,7497914670,5180,5180,5180,5180,0
20241209,161200,7497914670,5180,5180,5180,5180,22799
20241209,161100,7497914670,5180,5180,5180,5180,0
20241209,161000,7497914670,5180,5180,5180,5180,0
20241209,160900,7497914670,5180,5180,5180,5180,0
20241209,160800,7497914670,5180,5180,5180,5180,0
20241209,160700,7497914670,5180,5180,5180,5180,0
20241209,160600,7497914670,5180,5180,5180,5180,0
20241209,160500,7497914670,5180,5180,5180,5180,0
20241209,160400,7497914670,5180,5180,5180,5180,0
20241209,160300,7497914670,5180,5180,5180,5180,0
20241209,160200,7497914670,5180,5180,5180,5180,0
20241209,160100,7497914670,5180,5180,5180,5180,0
20241209,160000,7497914670,5180,5180,5180,5180,0
20241209,155900,7497914670,5180,5180,5180,5180,0
20241209,155800,7497914670,5180,5180,5180,5180,0
20241209,155700,7497914670,5180,5180,5180,5180,0
20241209,155600,7497914670,5180,5180,5180,5180,0
20241209,155500,7497914670,5180,5180,5180,5180,0
20241209,155400,7497914670,5180,5180,5180,5180,0
20241209,155300,7497914670,5180,5180,5180,5180,0
20241209,155200,7497914670,5180,5180,5180,5180,0
20241209,155100,7497914670,5180,5180,5180,5180,0
20241209,155000,7497914670,5180,5180,5180,5180,0
20241209,154900,7497914670,5180,5180,5180,5180,0
20241209,154800,7497914670,5180,5180,5180,5180,0
20241209,154700,7497914670,5180,5180,5180,5180,0
20241209,154600,7497914670,5180,5180,5180,5180,0
20241209,154500,7497914670,5180,5180,5180,5180,0
20241209,154400,7497914670,5180,5180,5180,5180,0
20241209,154300,7497914670,5180,5180,5180,5180,0
20241209,154200,7497914670,5180,5180,5180,5180,22799
20241209,154100,7497914670,5180,5180,5180,5180,0
20241209,154000,7497914670,5180,5180,5180,5180,0
20241209,153900,7497914670,5180,5180,5180,5180,0
20241209,153800,7497914670,5180,5180,5180,5180,0
20241209,153700,7497914670,5180,5180,5180,5180,0
20241209,153600,7497914670,5180,5180,5180,5180,0
20241209,153500,7497914670,5180,5180,5180,5180,0
20241209,153400,7497914670,5180,5180,5180,5180,0
20241209,153300,7497914670,5180,5180,5180,5180,0
20241209,153200,7497914670,5180,5180,5180,5180,0
20241209,153100,7497914670,5180,5180,5180,5180,0
20241209,153000,7497914670,5180,5180,5180,5180,22799
20241209,152900,7379815850,5180,5180,5180,5180,0
20241209,152800,7379815850,5180,5180,5180,5180,0
20241209,152700,7379815850,5180,5180,5180,5180,0
20241209,152600,7379815850,5180,5180,5180,5180,0
20241209,152500,7379815850,5180,5180,5180,5180,0
20241209,152400,7379815850,5180,5180,5180,5180,0
20241209,152300,7379815850,5180,5180,5180,5180,0
20241209,152200,7379815850,5180,5180,5180,5180,0
20241209,152100,7379815850,5180,5180,5180,5180,0
20241209,152000,7379815850,5180,5180,5180,5180,0
20241209,151900,7379815850,5180,5190,5200,5170,5994
20241209,151800,7348715010,5200,5190,5200,5190,4650
20241209,151700,7324554740,5190,5190,5190,5180,4434
20241209,151600,7301544660,5190,5200,5200,5190,825
20241209,151500,7297259830,5200,5190,5200,5190,1953
20241209,151400,7287119080,5200,5190,5200,5190,3375
20241209,151300,7269589090,5190,5190,5190,5180,5264
20241209,151200,7242269130,5190,5190,5190,5180,798
20241209,151100,7238128560,5190,5190,5190,5180,1386
20241209,151000,7230936540,5190,5190,5190,5180,103
20241209,150900,7230402480,5180,5190,5190,5180,10740
20241209,150800,7174675780,5200,5200,5200,5190,536
20241209,150700,7171890620,5200,5190,5200,5190,1104
20241209,150600,7166157350,5200,5180,5200,5180,2870
20241209,150500,7151262930,5190,5190,5190,5190,1619
20241209,150400,7142860320,5210,5190,5210,5190,601
20241209,150300,7139732070,5200,5190,5200,5190,5182
20241209,150200,7112805920,5200,5190,5200,5190,2584
20241209,150100,7099380120,5200,5190,5200,5190,1363
20241209,150000,7092304570,5190,5170,5190,5170,3666
20241209,145900,7073308670,5180,5190,5190,5170,3155
20241209,145800,7056958470,5190,5190,5190,5190,439
20241209,145700,7054680060,5190,5190,5190,5170,6040
20241209,145600,7023383940,5190,5190,5190,5180,476
20241209,145500,7020918000,5190,5170,5190,5170,2793
20241209,145400,7006451250,5180,5180,5180,5170,3361
20241209,145300,6989051060,5180,5160,5180,5160,4088
20241209,145200,6967925060,5170,5170,5170,5170,62
20241209,145100,6967604520,5160,5160,5170,5160,107
20241209,145000,6967052360,5160,5150,5170,5150,1195
20241209,144900,6960887630,5150,5160,5170,5150,4204
20241209,144800,6939220480,5160,5170,5170,5160,2366
20241209,144700,6927011250,5170,5170,5170,5160,947
20241209,144600,6922121260,5160,5170,5170,5160,10073
20241209,144500,6870144540,5170,5160,5170,5150,4453
20241209,144400,6847173290,5160,5160,5160,5160,5
20241209,144300,6847147490,5160,5160,5160,5150,338
20241209,144200,6845406700,5150,5150,5160,5150,2545
20241209,144100,6832299910,5150,5160,5160,5150,17
20241209,144000,6832212340,5160,5160,5160,5150,625
20241209,143900,6828988500,5160,5160,5160,5150,3027
20241209,143800,6813399380,5150,5160,5160,5150,2134
20241209,143700,6802409140,5150,5170,5170,5150,4183
20241209,143600,6780863570,5170,5170,5170,5160,1430
20241209,143500,6773484730,5170,5180,5180,5170,345
20241209,143400,6771701060,5180,5170,5180,5170,2465
20241209,143300,6758954310,5180,5160,5180,5160,1954
20241209,143200,6748854150,5170,5160,5170,5150,313
20241209,143100,6747239200,5160,5160,5160,5160,1026
20241209,143000,6741945040,5160,5160,5160,5160,672
20241209,142900,6738477520,5170,5160,5170,5160,591
20241209,142800,6735427530,5170,5160,5180,5160,1835
20241209,142700,6725940960,5160,5170,5170,5160,52
20241209,142600,6725672520,5170,5170,5170,5160,1716
20241209,142500,6716800840,5170,5180,5180,5170,476
20241209,142400,6714335180,5180,5160,5180,5160,696
20241209,142300,6710736830,5170,5170,5170,5150,4228
20241209,142200,6688916370,5180,5170,5180,5160,3327
20241209,142100,6671734100,5180,5190,5190,5180,1652
20241209,142000,6663176310,5190,5170,5190,5170,423
20241209,141900,6660984540,5170,5180,5190,5170,1911
20241209,141800,6651090690,5170,5170,5180,5170,6955
20241209,141700,6615133330,5160,5160,5170,5150,2193
20241209,141600,6603818060,5160,5150,5160,5150,147
20241209,141500,6603059690,5160,5150,5160,5150,14
20241209,141400,6602987550,5150,5160,5160,5150,171
20241209,141300,6602106870,5160,5150,5160,5150,438
20241209,141200,6599851020,5150,5150,5150,5150,2483
20241209,141100,6587063570,5150,5130,5150,5130,12085
20241209,141000,6525047350,5140,5140,5140,5140,349
20241209,140900,6523253490,5140,5140,5140,5120,2647
20241209,140800,6509689920,5130,5140,5150,5130,5469
20241209,140700,6481628840,5140,5150,5150,5140,4168
20241209,140600,6460205290,5150,5140,5150,5140,24
20241209,140500,6460081850,5150,5150,5150,5140,802
20241209,140400,6455952020,5160,5140,5160,5140,3262
20241209,140300,6439153180,5150,5150,5160,5150,1694
20241209,140200,6430428890,5160,5160,5160,5150,1802
20241209,140100,6421147220,5160,5160,5170,5160,1403
20241209,140000,6413906700,5170,5170,5170,5160,14
20241209,135900,6413834370,5160,5180,5180,5140,6271
20241209,135800,6381468040,5170,5180,5180,5170,934
20241209,135700,6376638830,5170,5200,5200,5170,1610
20241209,135600,6368291950,5200,5200,5200,5190,431
20241209,135500,6366054990,5200,5200,5210,5200,313
20241209,135400,6364427320,5210,5180,5210,5180,5880
20241209,135300,6333917330,5190,5200,5200,5190,1516
20241209,135200,6326047450,5200,5190,5200,5190,70
20241209,135100,6325683600,5200,5200,5200,5190,312
20241209,135000,6324064240,5200,5190,5200,5180,1906
20241209,134900,6314162630,5190,5200,5200,5190,3394
20241209,134800,6296530320,5210,5200,5210,5200,497
20241209,134700,6293941050,5200,5210,5210,5200,525
20241209,134600,6291208060,5210,5230,5230,5200,4443
20241209,134500,6268086620,5230,5210,5230,5210,1010
20241209,134400,6262814950,5220,5210,5220,5200,4330
20241209,134300,6240255030,5210,5240,5240,5210,4150
20241209,134200,6218559000,5250,5240,5250,5240,1043
20241209,134100,6213093440,5250,5240,5250,5240,558
20241209,134000,6210169470,5240,5230,5240,5230,557
20241209,133900,6207250960,5240,5230,5240,5230,240
20241209,133800,6205995720,5230,5220,5240,5220,906
20241209,133700,6201262760,5220,5220,5240,5210,310
20241209,133600,6199643340,5240,5210,5240,5210,3374
20241209,133500,6182042790,5220,5220,5220,5220,186
20241209,133400,6181071870,5210,5210,5220,5210,1750
20241209,133300,6171954330,5210,5210,5210,5200,1659
20241209,133200,6163326480,5210,5220,5220,5210,639
20241209,133100,6159996930,5220,5230,5230,5210,2319
20241209,133000,6147890670,5230,5210,5240,5190,12371
20241209,132900,6083423580,5220,5210,5230,5210,4319
20241209,132800,6060908710,5220,5240,5250,5220,6980
20241209,132700,6024400020,5250,5270,5270,5250,2797
20241209,132600,6009714700,5270,5270,5270,5260,321
20241209,132500,6008026180,5270,5250,5270,5250,3535
20241209,132400,5989446210,5250,5280,5280,5240,6367
20241209,132300,5955969810,5280,5290,5290,5280,2362
20241209,132200,5943487860,5290,5280,5290,5280,309
20241209,132100,5941856250,5280,5300,5300,5280,9565
20241209,132000,5891321530,5300,5300,5300,5300,4
20241209,131900,5891300330,5300,5300,5310,5300,1385
20241209,131800,5883959800,5300,5300,5310,5280,8181
20241209,131700,5840671160,5300,5300,5310,5300,1123
20241209,131600,5834719230,5300,5300,5310,5300,1383
20241209,131500,5827389260,5300,5300,5310,5290,2549
20241209,131400,5813880970,5300,5290,5300,5290,2458
20241209,131300,5800853580,5300,5300,5300,5290,3258
20241209,131200,5783607590,5310,5320,5320,5300,4425
20241209,131100,5760126080,5320,5310,5320,5310,2798
20241209,131000,5745261700,5310,5320,5320,5300,1587
20241209,130900,5736830650,5320,5310,5320,5310,1107
20241209,130800,5730943420,5310,5310,5320,5300,1942
20241209,130700,5720635360,5310,5270,5320,5270,11304
20241209,130600,5660829720,5270,5250,5270,5250,7508
20241209,130500,5621357890,5250,5260,5260,5250,507
20241209,130400,5618696110,5250,5260,5270,5240,4582
20241209,130300,5594652630,5270,5270,5270,5260,2165
20241209,130200,5583264280,5270,5280,5280,5270,2478
20241209,130100,5570203530,5270,5280,5280,5270,3309
20241209,130000,5552757500,5280,5290,5300,5280,211
20241209,125900,5551641360,5300,5280,5300,5280,3242
20241209,125800,5534492360,5280,5290,5290,5270,3216
20241209,125700,5517513860,5290,5290,5290,5280,4805
20241209,125600,5492140990,5290,5270,5290,5270,4932
20241209,125500,5466116310,5270,5280,5280,5270,415
20241209,125400,5463925520,5280,5280,5290,5280,283
20241209,125300,5462431240,5280,5280,5290,5280,766
20241209,125200,5458386600,5280,5290,5290,5280,2084
20241209,125100,5447381180,5290,5280,5300,5280,671
20241209,125000,5443832350,5290,5270,5290,5270,2993
20241209,124900,5428019450,5270,5260,5270,5250,3298
20241209,124800,5410664860,5260,5280,5280,5260,443
20241209,124700,5408329640,5280,5290,5300,5280,315
20241209,124600,5406666290,5280,5300,5300,5280,1510
20241209,124500,5398669200,5300,5290,5310,5280,4221
20241209,124400,5376312310,5290,5290,5300,5290,1710
20241209,124300,5367263570,5290,5310,5310,5290,3494
20241209,124200,5348749810,5310,5310,5310,5290,1297
20241209,124100,5341883290,5290,5320,5330,5280,12095
20241209,124000,5277766510,5320,5310,5320,5310,2687
20241209,123900,5263486950,5310,5310,5310,5300,3672
20241209,123800,5243999350,5300,5300,5310,5300,5130
20241209,123700,5216799770,5290,5270,5290,5270,7936
20241209,123600,5174890540,5270,5270,5280,5260,970
20241209,123500,5169777280,5260,5270,5270,5260,228
20241209,123400,5168576370,5270,5280,5280,5270,3409
20241209,123300,5150605180,5290,5290,5290,5280,1427
20241209,123200,5143059420,5290,5290,5290,5280,1047
20241209,123100,5137525040,5290,5290,5300,5290,1685
20241209,123000,5128610430,5290,5270,5290,5270,1908
20241209,122900,5118538630,5270,5280,5280,5270,1154
20241209,122800,5112452890,5280,5280,5290,5280,2885
20241209,122700,5097204060,5270,5270,5280,5270,2116
20241209,122600,5086033350,5270,5280,5280,5270,2852
20241209,122500,5070974800,5290,5290,5290,5270,4701
20241209,122400,5046163380,5290,5300,5310,5280,7073
20241209,122300,5008728180,5300,5290,5310,5270,10686
20241209,122200,4952118610,5290,5250,5300,5240,20783
20241209,122100,4842240970,5240,5250,5250,5240,2725
20241209,122000,4827944790,5250,5240,5260,5240,2178
20241209,121900,4816511460,5240,5240,5250,5230,2469
20241209,121800,4803578430,5250,5240,5250,5230,5064
20241209,121700,4777075400,5240,5240,5250,5240,531
20241209,121600,4774292740,5240,5270,5270,5240,1123
20241209,121500,4768394900,5270,5260,5270,5260,1866
20241209,121400,4758567700,5260,5270,5280,5260,1837
20241209,121300,4748886090,5270,5270,5270,5260,3805
20241209,121200,4728842170,5280,5270,5280,5260,6140
20241209,121100,4696448860,5260,5260,5270,5260,768
20241209,121000,4692408700,5270,5270,5280,5260,11381
20241209,120900,4632348090,5260,5260,5270,5260,1852
20241209,120800,4622602050,5260,5260,5270,5260,2114
20241209,120700,4611481890,5260,5250,5260,5250,1007
20241209,120600,4606188880,5250,5250,5260,5250,2866
20241209,120500,4591120890,5250,5230,5260,5230,5356
20241209,120400,4563020350,5240,5230,5240,5230,3983
20241209,120300,4542182680,5240,5230,5240,5230,347
20241209,120200,4540367830,5230,5220,5230,5220,3243
20241209,120100,4523418750,5220,5220,5230,5220,4400
20241209,120000,4500448350,5220,5210,5220,5210,3107
20241209,115900,4484260750,5210,5210,5210,5200,2321
20241209,115800,4472168350,5200,5220,5220,5200,5565
20241209,115700,4443180610,5220,5220,5220,5210,4155
20241209,115600,4421499230,5210,5220,5220,5210,1240
20241209,115500,4415026550,5210,5200,5220,5200,940
20241209,115400,4410124720,5210,5220,5230,5200,4721
20241209,115300,4385488590,5230,5220,5230,5220,2993
20241209,115200,4369861080,5220,5230,5230,5220,2051
20241209,115100,4359154550,5230,5210,5240,5210,7901
20241209,115000,4317881870,5210,5220,5220,5200,8029
20241209,114900,4276062750,5220,5200,5220,5200,6396
20241209,114800,4242739350,5200,5180,5200,5170,4875
20241209,114700,4217457990,5170,5170,5170,5160,1727
20241209,114600,4208535920,5170,5180,5180,5170,2286
20241209,114500,4196713800,5180,5180,5180,5180,89
20241209,114400,4196252780,5180,5170,5190,5170,2850
20241209,114300,4181503320,5170,5160,5170,5160,699
20241209,114200,4177892680,5150,5160,5160,5150,780
20241209,114100,4173868000,5160,5160,5160,5160,386
20241209,114000,4171876240,5170,5160,5170,5160,570
20241209,113900,4168932830,5170,5150,5180,5150,1064
20241209,113800,4163439340,5150,5160,5160,5150,249
20241209,113700,4162156950,5160,5150,5160,5150,721
20241209,113600,4158441230,5150,5160,5160,5150,2278
20241209,113500,4146686820,5160,5150,5160,5150,686
20241209,113400,4143153900,5140,5140,5150,5140,172
20241209,113300,4142269800,5150,5150,5150,5150,5
20241209,113200,4142244050,5150,5150,5160,5140,557
20241209,113100,4139375760,5140,5150,5160,5130,5223
20241209,113000,4112538480,5150,5150,5160,5150,883
20241209,112900,4107990230,5150,5170,5170,5150,6358
20241209,112800,4075194330,5170,5160,5190,5150,2552
20241209,112700,4062009370,5160,5140,5160,5140,1988
20241209,112600,4051765860,5150,5140,5150,5140,2168
20241209,112500,4040606320,5150,5150,5150,5140,2457
20241209,112400,4027966020,5160,5150,5160,5150,610
20241209,112300,4024818430,5140,5160,5160,5140,1613
20241209,112200,4016503420,5160,5170,5170,5160,756
20241209,112100,4012602340,5170,5150,5170,5150,4077
20241209,112000,3991580530,5150,5160,5160,5120,5596
20241209,111900,3962834940,5170,5140,5180,5140,8747
20241209,111800,3917664270,5150,5170,5170,5150,7449
20241209,111700,3879213530,5170,5170,5180,5170,2311
20241209,111600,3867256250,5190,5190,5190,5180,670
20241209,111500,3863782520,5180,5180,5210,5180,9194
20241209,111400,3815987290,5190,5140,5190,5130,10607
20241209,111300,3761338150,5140,5120,5140,5120,5156
20241209,111200,3734908040,5120,5130,5130,5110,4230
20241209,111100,3713249280,5120,5130,5130,5120,2765
20241209,111000,3699085210,5130,5110,5140,5100,6589
20241209,110900,3665365000,5110,5110,5120,5100,5971
20241209,110800,3634880480,5110,5090,5120,5090,4917
20241209,110700,3609800950,5090,5090,5090,5090,523
20241209,110600,3607138880,5090,5090,5090,5080,1595
20241209,110500,3599025330,5090,5090,5090,5090,497
20241209,110400,3596495600,5100,5100,5100,5090,3555
20241209,110300,3578368270,5100,5090,5100,5090,2209
20241209,110200,3567123870,5090,5070,5090,5070,1914
20241209,110100,3557400360,5070,5060,5070,5060,4951
20241209,110000,3532304620,5060,5040,5060,5040,4859
20241209,105900,3507743190,5050,5040,5050,5030,2472
20241209,105800,3495287470,5030,5040,5040,5030,1148
20241209,105700,3489505090,5040,5050,5050,5040,529
20241209,105600,3486836640,5050,5050,5050,5040,350
20241209,105500,3485069570,5050,5030,5050,5030,2531
20241209,105400,3472317480,5030,5050,5050,5030,146
20241209,105300,3471582240,5030,5050,5050,5030,5052
20241209,105200,3446119680,5050,5050,5050,5030,4657
20241209,105100,3422656440,5050,5050,5050,5050,630
20241209,105000,3419474940,5050,5050,5050,5050,432
20241209,104900,3417293340,5040,5040,5050,5040,902
20241209,104800,3412742210,5040,5040,5040,5030,4571
20241209,104700,3389707270,5040,5030,5040,5030,10221
20241209,104600,3338295620,5030,5040,5050,5020,25269
20241209,104500,3210975760,5050,5050,5050,5040,6760
20241209,104400,3176843620,5040,5050,5050,5040,2817
20241209,104300,3162622920,5050,5050,5050,5040,30531
20241209,104200,3008441570,5050,5060,5060,5050,7902
20241209,104100,2968457670,5070,5070,5070,5060,403
20241209,104000,2966414470,5070,5070,5080,5070,457
20241209,103900,2964097280,5060,5070,5070,5060,3000
20241209,103800,2948901330,5070,5090,5090,5060,8413
20241209,103700,2906270140,5080,5090,5090,5080,3202
20241209,103600,2889996030,5090,5080,5090,5070,2555
20241209,103500,2877028460,5070,5070,5080,5070,5538
20241209,103400,2848947210,5080,5090,5090,5080,3508
20241209,103300,2831125940,5080,5090,5090,5070,9846
20241209,103200,2781089100,5100,5090,5100,5090,117
20241209,103100,2780492570,5100,5100,5100,5090,571
20241209,103000,2777584600,5090,5090,5100,5090,144
20241209,102900,2776851610,5100,5090,5100,5090,252
20241209,102800,2775568910,5090,5110,5110,5090,5488
20241209,102700,2747609110,5110,5100,5110,5100,87
20241209,102600,2747164830,5110,5110,5120,5110,3624
20241209,102500,2728634030,5110,5110,5110,5100,1224
20241209,102400,2722384050,5110,5100,5110,5100,6936
20241209,102300,2687007970,5090,5100,5100,5090,230
20241209,102200,2685835630,5100,5100,5100,5100,1700
20241209,102100,2677165630,5100,5090,5100,5090,300
20241209,102000,2675637630,5100,5100,5100,5100,1005
20241209,101900,2670512130,5100,5100,5110,5100,1991
20241209,101800,2660358010,5110,5110,5110,5110,4745
20241209,101700,2636111060,5110,5110,5110,5110,288
20241209,101600,2634639380,5110,5120,5130,5110,1322
20241209,101500,2627870750,5120,5120,5120,5110,3383
20241209,101400,2610556240,5120,5110,5120,5110,1132
20241209,101300,2604771320,5110,5110,5120,5100,2635
20241209,101200,2591318960,5110,5120,5120,5110,1991
20241209,101100,2581132280,5120,5120,5120,5120,892
20241209,101000,2576565240,5120,5110,5120,5110,725
20241209,100900,2572860370,5120,5120,5120,5110,1863
20241209,100800,2563340370,5120,5120,5120,5120,14
20241209,100700,2563268690,5120,5110,5120,5110,507
20241209,100600,2560675880,5120,5110,5120,5100,150
20241209,100500,2559909340,5110,5110,5110,5100,2572
20241209,100400,2546787000,5110,5130,5130,5100,4443
20241209,100300,2524058630,5130,5130,5140,5120,247
20241209,100200,2522791520,5130,5120,5130,5110,6040
20241209,100100,2491806510,5120,5110,5120,5110,2187
20241209,100000,2480609080,5110,5120,5120,5110,1469
20241209,095900,2473099960,5120,5120,5120,5120,500
20241209,095800,2470539960,5120,5110,5120,5100,800
20241209,095700,2466452250,5110,5120,5120,5110,150
20241209,095600,2465684560,5120,5090,5130,5090,4811
20241209,095500,2441133860,5090,5090,5090,5090,79
20241209,095400,2440731750,5090,5090,5100,5090,33
20241209,095300,2440563770,5090,5100,5100,5090,3983
20241209,095200,2420261500,5110,5110,5110,5100,79
20241209,095100,2419858000,5110,5110,5130,5110,5520
20241209,095000,2391630710,5110,5120,5120,5110,1205
20241209,094900,2385461150,5110,5110,5120,5110,2078
20241209,094800,2374837570,5110,5120,5120,5110,6273
20241209,094700,2342756220,5120,5130,5130,5110,1190
20241209,094600,2336664330,5130,5100,5130,5090,2935
20241209,094500,2321671930,5100,5090,5100,5090,503
20241209,094400,2319108880,5100,5090,5100,5090,520
20241209,094300,2316458230,5100,5110,5120,5100,2410
20241209,094200,2304166500,5110,5120,5120,5110,1412
20241209,094100,2296951060,5120,5110,5120,5110,3206
20241209,094000,2280566430,5110,5090,5130,5090,3399
20241209,093900,2263218650,5090,5090,5090,5080,7097
20241209,093800,2227147540,5090,5080,5090,5080,1463
20241209,093700,2219702720,5090,5080,5090,5080,510
20241209,093600,2217111820,5080,5080,5080,5070,1236
20241209,093500,2210837140,5080,5080,5080,5080,554
20241209,093400,2208022820,5080,5080,5080,5080,1124
20241209,093300,2202312900,5080,5090,5100,5060,18204
20241209,093200,2110080900,5090,5090,5100,5090,1639
20241209,093100,2101733190,5080,5050,5080,5050,1928
20241209,093000,2091945450,5070,5090,5100,5050,31046
20241209,092900,1934615750,5090,5100,5100,5080,6745
20241209,092800,1900327140,5080,5080,5110,5080,11378
20241209,092700,1842467680,5090,5070,5090,5070,1583
20241209,092600,1834426520,5070,5060,5080,5060,11305
20241209,092500,1777183680,5060,5110,5110,5060,21639
20241209,092400,1667227610,5100,5140,5140,5100,11139
20241209,092300,1610284160,5130,5110,5130,5110,2071
20241209,092200,1599669350,5110,5120,5120,5100,2514
20241209,092100,1586816830,5120,5110,5120,5110,3464
20241209,092000,1569115090,5110,5110,5120,5110,1162
20241209,091900,1563176210,5110,5120,5130,5100,12434
20241209,091800,1499631650,5120,5110,5130,5110,7291
20241209,091700,1462304480,5110,5130,5130,5110,3280
20241209,091600,1445510350,5130,5140,5170,5130,10850
20241209,091500,1389732810,5130,5150,5150,5130,3029
20241209,091400,1374153050,5160,5160,5170,5160,7676
20241209,091300,1334543880,5150,5160,5160,5140,2434
20241209,091200,1322000960,5170,5170,5190,5170,7811
20241209,091100,1281554260,5180,5170,5190,5170,1023
20241209,091000,1276254580,5160,5180,5180,5150,2166
20241209,090900,1265079430,5170,5170,5190,5160,9850
20241209,090800,1214088940,5170,5150,5170,5130,9339
20241209,090700,1165934980,5160,5100,5160,5100,9521
20241209,090600,1117239550,5110,5100,5120,5090,21992
20241209,090500,1004962670,5100,5120,5120,5080,14290
20241209,090400,932104940,5120,5160,5170,5100,22813
20241209,090300,815029190,5170,5120,5180,5100,19987
20241209,090200,712564460,5120,5140,5140,5100,17975
20241209,090100,620677590,5140,5120,5150,5090,41721
20241209,090000,407060810,5120,5100,5170,5080,79506
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191200 7497914670 5180 5180 5180 5180 22799
3 20241209 191100 7497914670 5180 5180 5180 5180 0
4 20241209 191000 7497914670 5180 5180 5180 5180 0
5 20241209 190900 7497914670 5180 5180 5180 5180 0
6 20241209 190800 7497914670 5180 5180 5180 5180 0
7 20241209 190700 7497914670 5180 5180 5180 5180 0
8 20241209 190600 7497914670 5180 5180 5180 5180 0
9 20241209 190500 7497914670 5180 5180 5180 5180 0
10 20241209 190400 7497914670 5180 5180 5180 5180 0
11 20241209 190300 7497914670 5180 5180 5180 5180 0
12 20241209 190200 7497914670 5180 5180 5180 5180 0
13 20241209 190100 7497914670 5180 5180 5180 5180 0
14 20241209 190000 7497914670 5180 5180 5180 5180 0
15 20241209 185900 7497914670 5180 5180 5180 5180 0
16 20241209 185800 7497914670 5180 5180 5180 5180 0
17 20241209 185700 7497914670 5180 5180 5180 5180 0
18 20241209 185600 7497914670 5180 5180 5180 5180 0
19 20241209 185500 7497914670 5180 5180 5180 5180 0
20 20241209 185400 7497914670 5180 5180 5180 5180 0
21 20241209 185300 7497914670 5180 5180 5180 5180 0
22 20241209 185200 7497914670 5180 5180 5180 5180 0
23 20241209 185100 7497914670 5180 5180 5180 5180 0
24 20241209 185000 7497914670 5180 5180 5180 5180 0
25 20241209 184900 7497914670 5180 5180 5180 5180 0
26 20241209 184800 7497914670 5180 5180 5180 5180 0
27 20241209 184700 7497914670 5180 5180 5180 5180 0
28 20241209 184600 7497914670 5180 5180 5180 5180 0
29 20241209 184500 7497914670 5180 5180 5180 5180 0
30 20241209 184400 7497914670 5180 5180 5180 5180 0
31 20241209 184300 7497914670 5180 5180 5180 5180 0
32 20241209 184200 7497914670 5180 5180 5180 5180 22799
33 20241209 184100 7497914670 5180 5180 5180 5180 0
34 20241209 184000 7497914670 5180 5180 5180 5180 0
35 20241209 183900 7497914670 5180 5180 5180 5180 0
36 20241209 183800 7497914670 5180 5180 5180 5180 0
37 20241209 183700 7497914670 5180 5180 5180 5180 0
38 20241209 183600 7497914670 5180 5180 5180 5180 0
39 20241209 183500 7497914670 5180 5180 5180 5180 0
40 20241209 183400 7497914670 5180 5180 5180 5180 0
41 20241209 183300 7497914670 5180 5180 5180 5180 0
42 20241209 183200 7497914670 5180 5180 5180 5180 0
43 20241209 183100 7497914670 5180 5180 5180 5180 0
44 20241209 183000 7497914670 5180 5180 5180 5180 0
45 20241209 182900 7497914670 5180 5180 5180 5180 0
46 20241209 182800 7497914670 5180 5180 5180 5180 0
47 20241209 182700 7497914670 5180 5180 5180 5180 0
48 20241209 182600 7497914670 5180 5180 5180 5180 0
49 20241209 182500 7497914670 5180 5180 5180 5180 0
50 20241209 182400 7497914670 5180 5180 5180 5180 0
51 20241209 182300 7497914670 5180 5180 5180 5180 0
52 20241209 182200 7497914670 5180 5180 5180 5180 0
53 20241209 182100 7497914670 5180 5180 5180 5180 0
54 20241209 182000 7497914670 5180 5180 5180 5180 0
55 20241209 181900 7497914670 5180 5180 5180 5180 0
56 20241209 181800 7497914670 5180 5180 5180 5180 0
57 20241209 181700 7497914670 5180 5180 5180 5180 0
58 20241209 181600 7497914670 5180 5180 5180 5180 0
59 20241209 181500 7497914670 5180 5180 5180 5180 0
60 20241209 181400 7497914670 5180 5180 5180 5180 0
61 20241209 181300 7497914670 5180 5180 5180 5180 0
62 20241209 181200 7497914670 5180 5180 5180 5180 22799
63 20241209 181100 7497914670 5180 5180 5180 5180 0
64 20241209 181000 7497914670 5180 5180 5180 5180 0
65 20241209 180900 7497914670 5180 5180 5180 5180 0
66 20241209 180800 7497914670 5180 5180 5180 5180 0
67 20241209 180700 7497914670 5180 5180 5180 5180 0
68 20241209 180600 7497914670 5180 5180 5180 5180 0
69 20241209 180500 7497914670 5180 5180 5180 5180 0
70 20241209 180400 7497914670 5180 5180 5180 5180 0
71 20241209 180300 7497914670 5180 5180 5180 5180 0
72 20241209 180200 7497914670 5180 5180 5180 5180 0
73 20241209 180100 7497914670 5180 5180 5180 5180 0
74 20241209 180000 7497914670 5180 5180 5180 5180 0
75 20241209 175900 7497914670 5180 5180 5180 5180 0
76 20241209 175800 7497914670 5180 5180 5180 5180 0
77 20241209 175700 7497914670 5180 5180 5180 5180 0
78 20241209 175600 7497914670 5180 5180 5180 5180 0
79 20241209 175500 7497914670 5180 5180 5180 5180 0
80 20241209 175400 7497914670 5180 5180 5180 5180 0
81 20241209 175300 7497914670 5180 5180 5180 5180 0
82 20241209 175200 7497914670 5180 5180 5180 5180 0
83 20241209 175100 7497914670 5180 5180 5180 5180 0
84 20241209 175000 7497914670 5180 5180 5180 5180 0
85 20241209 174900 7497914670 5180 5180 5180 5180 0
86 20241209 174800 7497914670 5180 5180 5180 5180 0
87 20241209 174700 7497914670 5180 5180 5180 5180 0
88 20241209 174600 7497914670 5180 5180 5180 5180 0
89 20241209 174500 7497914670 5180 5180 5180 5180 0
90 20241209 174400 7497914670 5180 5180 5180 5180 0
91 20241209 174300 7497914670 5180 5180 5180 5180 0
92 20241209 174200 7497914670 5180 5180 5180 5180 22799
93 20241209 174100 7497914670 5180 5180 5180 5180 0
94 20241209 174000 7497914670 5180 5180 5180 5180 0
95 20241209 173900 7497914670 5180 5180 5180 5180 0
96 20241209 173800 7497914670 5180 5180 5180 5180 0
97 20241209 173700 7497914670 5180 5180 5180 5180 0
98 20241209 173600 7497914670 5180 5180 5180 5180 0
99 20241209 173500 7497914670 5180 5180 5180 5180 0
100 20241209 173400 7497914670 5180 5180 5180 5180 0
101 20241209 173300 7497914670 5180 5180 5180 5180 0
102 20241209 173200 7497914670 5180 5180 5180 5180 0
103 20241209 173100 7497914670 5180 5180 5180 5180 0
104 20241209 173000 7497914670 5180 5180 5180 5180 0
105 20241209 172900 7497914670 5180 5180 5180 5180 0
106 20241209 172800 7497914670 5180 5180 5180 5180 0
107 20241209 172700 7497914670 5180 5180 5180 5180 0
108 20241209 172600 7497914670 5180 5180 5180 5180 0
109 20241209 172500 7497914670 5180 5180 5180 5180 0
110 20241209 172400 7497914670 5180 5180 5180 5180 0
111 20241209 172300 7497914670 5180 5180 5180 5180 0
112 20241209 172200 7497914670 5180 5180 5180 5180 0
113 20241209 172100 7497914670 5180 5180 5180 5180 0
114 20241209 172000 7497914670 5180 5180 5180 5180 0
115 20241209 171900 7497914670 5180 5180 5180 5180 0
116 20241209 171800 7497914670 5180 5180 5180 5180 0
117 20241209 171700 7497914670 5180 5180 5180 5180 0
118 20241209 171600 7497914670 5180 5180 5180 5180 0
119 20241209 171500 7497914670 5180 5180 5180 5180 0
120 20241209 171400 7497914670 5180 5180 5180 5180 0
121 20241209 171300 7497914670 5180 5180 5180 5180 0
122 20241209 171200 7497914670 5180 5180 5180 5180 22799
123 20241209 171100 7497914670 5180 5180 5180 5180 0
124 20241209 171000 7497914670 5180 5180 5180 5180 0
125 20241209 170900 7497914670 5180 5180 5180 5180 0
126 20241209 170800 7497914670 5180 5180 5180 5180 0
127 20241209 170700 7497914670 5180 5180 5180 5180 0
128 20241209 170600 7497914670 5180 5180 5180 5180 0
129 20241209 170500 7497914670 5180 5180 5180 5180 0
130 20241209 170400 7497914670 5180 5180 5180 5180 0
131 20241209 170300 7497914670 5180 5180 5180 5180 0
132 20241209 170200 7497914670 5180 5180 5180 5180 0
133 20241209 170100 7497914670 5180 5180 5180 5180 0
134 20241209 170000 7497914670 5180 5180 5180 5180 0
135 20241209 165900 7497914670 5180 5180 5180 5180 0
136 20241209 165800 7497914670 5180 5180 5180 5180 0
137 20241209 165700 7497914670 5180 5180 5180 5180 0
138 20241209 165600 7497914670 5180 5180 5180 5180 0
139 20241209 165500 7497914670 5180 5180 5180 5180 0
140 20241209 165400 7497914670 5180 5180 5180 5180 0
141 20241209 165300 7497914670 5180 5180 5180 5180 0
142 20241209 165200 7497914670 5180 5180 5180 5180 0
143 20241209 165100 7497914670 5180 5180 5180 5180 0
144 20241209 165000 7497914670 5180 5180 5180 5180 0
145 20241209 164900 7497914670 5180 5180 5180 5180 0
146 20241209 164800 7497914670 5180 5180 5180 5180 0
147 20241209 164700 7497914670 5180 5180 5180 5180 0
148 20241209 164600 7497914670 5180 5180 5180 5180 0
149 20241209 164500 7497914670 5180 5180 5180 5180 0
150 20241209 164400 7497914670 5180 5180 5180 5180 0
151 20241209 164300 7497914670 5180 5180 5180 5180 0
152 20241209 164200 7497914670 5180 5180 5180 5180 22799
153 20241209 164100 7497914670 5180 5180 5180 5180 0
154 20241209 164000 7497914670 5180 5180 5180 5180 0
155 20241209 163900 7497914670 5180 5180 5180 5180 0
156 20241209 163800 7497914670 5180 5180 5180 5180 0
157 20241209 163700 7497914670 5180 5180 5180 5180 0
158 20241209 163600 7497914670 5180 5180 5180 5180 0
159 20241209 163500 7497914670 5180 5180 5180 5180 0
160 20241209 163400 7497914670 5180 5180 5180 5180 0
161 20241209 163300 7497914670 5180 5180 5180 5180 0
162 20241209 163200 7497914670 5180 5180 5180 5180 0
163 20241209 163100 7497914670 5180 5180 5180 5180 0
164 20241209 163000 7497914670 5180 5180 5180 5180 0
165 20241209 162900 7497914670 5180 5180 5180 5180 0
166 20241209 162800 7497914670 5180 5180 5180 5180 0
167 20241209 162700 7497914670 5180 5180 5180 5180 0
168 20241209 162600 7497914670 5180 5180 5180 5180 0
169 20241209 162500 7497914670 5180 5180 5180 5180 0
170 20241209 162400 7497914670 5180 5180 5180 5180 0
171 20241209 162300 7497914670 5180 5180 5180 5180 0
172 20241209 162200 7497914670 5180 5180 5180 5180 0
173 20241209 162100 7497914670 5180 5180 5180 5180 0
174 20241209 162000 7497914670 5180 5180 5180 5180 0
175 20241209 161900 7497914670 5180 5180 5180 5180 0
176 20241209 161800 7497914670 5180 5180 5180 5180 0
177 20241209 161700 7497914670 5180 5180 5180 5180 0
178 20241209 161600 7497914670 5180 5180 5180 5180 0
179 20241209 161500 7497914670 5180 5180 5180 5180 0
180 20241209 161400 7497914670 5180 5180 5180 5180 0
181 20241209 161300 7497914670 5180 5180 5180 5180 0
182 20241209 161200 7497914670 5180 5180 5180 5180 22799
183 20241209 161100 7497914670 5180 5180 5180 5180 0
184 20241209 161000 7497914670 5180 5180 5180 5180 0
185 20241209 160900 7497914670 5180 5180 5180 5180 0
186 20241209 160800 7497914670 5180 5180 5180 5180 0
187 20241209 160700 7497914670 5180 5180 5180 5180 0
188 20241209 160600 7497914670 5180 5180 5180 5180 0
189 20241209 160500 7497914670 5180 5180 5180 5180 0
190 20241209 160400 7497914670 5180 5180 5180 5180 0
191 20241209 160300 7497914670 5180 5180 5180 5180 0
192 20241209 160200 7497914670 5180 5180 5180 5180 0
193 20241209 160100 7497914670 5180 5180 5180 5180 0
194 20241209 160000 7497914670 5180 5180 5180 5180 0
195 20241209 155900 7497914670 5180 5180 5180 5180 0
196 20241209 155800 7497914670 5180 5180 5180 5180 0
197 20241209 155700 7497914670 5180 5180 5180 5180 0
198 20241209 155600 7497914670 5180 5180 5180 5180 0
199 20241209 155500 7497914670 5180 5180 5180 5180 0
200 20241209 155400 7497914670 5180 5180 5180 5180 0
201 20241209 155300 7497914670 5180 5180 5180 5180 0
202 20241209 155200 7497914670 5180 5180 5180 5180 0
203 20241209 155100 7497914670 5180 5180 5180 5180 0
204 20241209 155000 7497914670 5180 5180 5180 5180 0
205 20241209 154900 7497914670 5180 5180 5180 5180 0
206 20241209 154800 7497914670 5180 5180 5180 5180 0
207 20241209 154700 7497914670 5180 5180 5180 5180 0
208 20241209 154600 7497914670 5180 5180 5180 5180 0
209 20241209 154500 7497914670 5180 5180 5180 5180 0
210 20241209 154400 7497914670 5180 5180 5180 5180 0
211 20241209 154300 7497914670 5180 5180 5180 5180 0
212 20241209 154200 7497914670 5180 5180 5180 5180 22799
213 20241209 154100 7497914670 5180 5180 5180 5180 0
214 20241209 154000 7497914670 5180 5180 5180 5180 0
215 20241209 153900 7497914670 5180 5180 5180 5180 0
216 20241209 153800 7497914670 5180 5180 5180 5180 0
217 20241209 153700 7497914670 5180 5180 5180 5180 0
218 20241209 153600 7497914670 5180 5180 5180 5180 0
219 20241209 153500 7497914670 5180 5180 5180 5180 0
220 20241209 153400 7497914670 5180 5180 5180 5180 0
221 20241209 153300 7497914670 5180 5180 5180 5180 0
222 20241209 153200 7497914670 5180 5180 5180 5180 0
223 20241209 153100 7497914670 5180 5180 5180 5180 0
224 20241209 153000 7497914670 5180 5180 5180 5180 22799
225 20241209 152900 7379815850 5180 5180 5180 5180 0
226 20241209 152800 7379815850 5180 5180 5180 5180 0
227 20241209 152700 7379815850 5180 5180 5180 5180 0
228 20241209 152600 7379815850 5180 5180 5180 5180 0
229 20241209 152500 7379815850 5180 5180 5180 5180 0
230 20241209 152400 7379815850 5180 5180 5180 5180 0
231 20241209 152300 7379815850 5180 5180 5180 5180 0
232 20241209 152200 7379815850 5180 5180 5180 5180 0
233 20241209 152100 7379815850 5180 5180 5180 5180 0
234 20241209 152000 7379815850 5180 5180 5180 5180 0
235 20241209 151900 7379815850 5180 5190 5200 5170 5994
236 20241209 151800 7348715010 5200 5190 5200 5190 4650
237 20241209 151700 7324554740 5190 5190 5190 5180 4434
238 20241209 151600 7301544660 5190 5200 5200 5190 825
239 20241209 151500 7297259830 5200 5190 5200 5190 1953
240 20241209 151400 7287119080 5200 5190 5200 5190 3375
241 20241209 151300 7269589090 5190 5190 5190 5180 5264
242 20241209 151200 7242269130 5190 5190 5190 5180 798
243 20241209 151100 7238128560 5190 5190 5190 5180 1386
244 20241209 151000 7230936540 5190 5190 5190 5180 103
245 20241209 150900 7230402480 5180 5190 5190 5180 10740
246 20241209 150800 7174675780 5200 5200 5200 5190 536
247 20241209 150700 7171890620 5200 5190 5200 5190 1104
248 20241209 150600 7166157350 5200 5180 5200 5180 2870
249 20241209 150500 7151262930 5190 5190 5190 5190 1619
250 20241209 150400 7142860320 5210 5190 5210 5190 601
251 20241209 150300 7139732070 5200 5190 5200 5190 5182
252 20241209 150200 7112805920 5200 5190 5200 5190 2584
253 20241209 150100 7099380120 5200 5190 5200 5190 1363
254 20241209 150000 7092304570 5190 5170 5190 5170 3666
255 20241209 145900 7073308670 5180 5190 5190 5170 3155
256 20241209 145800 7056958470 5190 5190 5190 5190 439
257 20241209 145700 7054680060 5190 5190 5190 5170 6040
258 20241209 145600 7023383940 5190 5190 5190 5180 476
259 20241209 145500 7020918000 5190 5170 5190 5170 2793
260 20241209 145400 7006451250 5180 5180 5180 5170 3361
261 20241209 145300 6989051060 5180 5160 5180 5160 4088
262 20241209 145200 6967925060 5170 5170 5170 5170 62
263 20241209 145100 6967604520 5160 5160 5170 5160 107
264 20241209 145000 6967052360 5160 5150 5170 5150 1195
265 20241209 144900 6960887630 5150 5160 5170 5150 4204
266 20241209 144800 6939220480 5160 5170 5170 5160 2366
267 20241209 144700 6927011250 5170 5170 5170 5160 947
268 20241209 144600 6922121260 5160 5170 5170 5160 10073
269 20241209 144500 6870144540 5170 5160 5170 5150 4453
270 20241209 144400 6847173290 5160 5160 5160 5160 5
271 20241209 144300 6847147490 5160 5160 5160 5150 338
272 20241209 144200 6845406700 5150 5150 5160 5150 2545
273 20241209 144100 6832299910 5150 5160 5160 5150 17
274 20241209 144000 6832212340 5160 5160 5160 5150 625
275 20241209 143900 6828988500 5160 5160 5160 5150 3027
276 20241209 143800 6813399380 5150 5160 5160 5150 2134
277 20241209 143700 6802409140 5150 5170 5170 5150 4183
278 20241209 143600 6780863570 5170 5170 5170 5160 1430
279 20241209 143500 6773484730 5170 5180 5180 5170 345
280 20241209 143400 6771701060 5180 5170 5180 5170 2465
281 20241209 143300 6758954310 5180 5160 5180 5160 1954
282 20241209 143200 6748854150 5170 5160 5170 5150 313
283 20241209 143100 6747239200 5160 5160 5160 5160 1026
284 20241209 143000 6741945040 5160 5160 5160 5160 672
285 20241209 142900 6738477520 5170 5160 5170 5160 591
286 20241209 142800 6735427530 5170 5160 5180 5160 1835
287 20241209 142700 6725940960 5160 5170 5170 5160 52
288 20241209 142600 6725672520 5170 5170 5170 5160 1716
289 20241209 142500 6716800840 5170 5180 5180 5170 476
290 20241209 142400 6714335180 5180 5160 5180 5160 696
291 20241209 142300 6710736830 5170 5170 5170 5150 4228
292 20241209 142200 6688916370 5180 5170 5180 5160 3327
293 20241209 142100 6671734100 5180 5190 5190 5180 1652
294 20241209 142000 6663176310 5190 5170 5190 5170 423
295 20241209 141900 6660984540 5170 5180 5190 5170 1911
296 20241209 141800 6651090690 5170 5170 5180 5170 6955
297 20241209 141700 6615133330 5160 5160 5170 5150 2193
298 20241209 141600 6603818060 5160 5150 5160 5150 147
299 20241209 141500 6603059690 5160 5150 5160 5150 14
300 20241209 141400 6602987550 5150 5160 5160 5150 171
301 20241209 141300 6602106870 5160 5150 5160 5150 438
302 20241209 141200 6599851020 5150 5150 5150 5150 2483
303 20241209 141100 6587063570 5150 5130 5150 5130 12085
304 20241209 141000 6525047350 5140 5140 5140 5140 349
305 20241209 140900 6523253490 5140 5140 5140 5120 2647
306 20241209 140800 6509689920 5130 5140 5150 5130 5469
307 20241209 140700 6481628840 5140 5150 5150 5140 4168
308 20241209 140600 6460205290 5150 5140 5150 5140 24
309 20241209 140500 6460081850 5150 5150 5150 5140 802
310 20241209 140400 6455952020 5160 5140 5160 5140 3262
311 20241209 140300 6439153180 5150 5150 5160 5150 1694
312 20241209 140200 6430428890 5160 5160 5160 5150 1802
313 20241209 140100 6421147220 5160 5160 5170 5160 1403
314 20241209 140000 6413906700 5170 5170 5170 5160 14
315 20241209 135900 6413834370 5160 5180 5180 5140 6271
316 20241209 135800 6381468040 5170 5180 5180 5170 934
317 20241209 135700 6376638830 5170 5200 5200 5170 1610
318 20241209 135600 6368291950 5200 5200 5200 5190 431
319 20241209 135500 6366054990 5200 5200 5210 5200 313
320 20241209 135400 6364427320 5210 5180 5210 5180 5880
321 20241209 135300 6333917330 5190 5200 5200 5190 1516
322 20241209 135200 6326047450 5200 5190 5200 5190 70
323 20241209 135100 6325683600 5200 5200 5200 5190 312
324 20241209 135000 6324064240 5200 5190 5200 5180 1906
325 20241209 134900 6314162630 5190 5200 5200 5190 3394
326 20241209 134800 6296530320 5210 5200 5210 5200 497
327 20241209 134700 6293941050 5200 5210 5210 5200 525
328 20241209 134600 6291208060 5210 5230 5230 5200 4443
329 20241209 134500 6268086620 5230 5210 5230 5210 1010
330 20241209 134400 6262814950 5220 5210 5220 5200 4330
331 20241209 134300 6240255030 5210 5240 5240 5210 4150
332 20241209 134200 6218559000 5250 5240 5250 5240 1043
333 20241209 134100 6213093440 5250 5240 5250 5240 558
334 20241209 134000 6210169470 5240 5230 5240 5230 557
335 20241209 133900 6207250960 5240 5230 5240 5230 240
336 20241209 133800 6205995720 5230 5220 5240 5220 906
337 20241209 133700 6201262760 5220 5220 5240 5210 310
338 20241209 133600 6199643340 5240 5210 5240 5210 3374
339 20241209 133500 6182042790 5220 5220 5220 5220 186
340 20241209 133400 6181071870 5210 5210 5220 5210 1750
341 20241209 133300 6171954330 5210 5210 5210 5200 1659
342 20241209 133200 6163326480 5210 5220 5220 5210 639
343 20241209 133100 6159996930 5220 5230 5230 5210 2319
344 20241209 133000 6147890670 5230 5210 5240 5190 12371
345 20241209 132900 6083423580 5220 5210 5230 5210 4319
346 20241209 132800 6060908710 5220 5240 5250 5220 6980
347 20241209 132700 6024400020 5250 5270 5270 5250 2797
348 20241209 132600 6009714700 5270 5270 5270 5260 321
349 20241209 132500 6008026180 5270 5250 5270 5250 3535
350 20241209 132400 5989446210 5250 5280 5280 5240 6367
351 20241209 132300 5955969810 5280 5290 5290 5280 2362
352 20241209 132200 5943487860 5290 5280 5290 5280 309
353 20241209 132100 5941856250 5280 5300 5300 5280 9565
354 20241209 132000 5891321530 5300 5300 5300 5300 4
355 20241209 131900 5891300330 5300 5300 5310 5300 1385
356 20241209 131800 5883959800 5300 5300 5310 5280 8181
357 20241209 131700 5840671160 5300 5300 5310 5300 1123
358 20241209 131600 5834719230 5300 5300 5310 5300 1383
359 20241209 131500 5827389260 5300 5300 5310 5290 2549
360 20241209 131400 5813880970 5300 5290 5300 5290 2458
361 20241209 131300 5800853580 5300 5300 5300 5290 3258
362 20241209 131200 5783607590 5310 5320 5320 5300 4425
363 20241209 131100 5760126080 5320 5310 5320 5310 2798
364 20241209 131000 5745261700 5310 5320 5320 5300 1587
365 20241209 130900 5736830650 5320 5310 5320 5310 1107
366 20241209 130800 5730943420 5310 5310 5320 5300 1942
367 20241209 130700 5720635360 5310 5270 5320 5270 11304
368 20241209 130600 5660829720 5270 5250 5270 5250 7508
369 20241209 130500 5621357890 5250 5260 5260 5250 507
370 20241209 130400 5618696110 5250 5260 5270 5240 4582
371 20241209 130300 5594652630 5270 5270 5270 5260 2165
372 20241209 130200 5583264280 5270 5280 5280 5270 2478
373 20241209 130100 5570203530 5270 5280 5280 5270 3309
374 20241209 130000 5552757500 5280 5290 5300 5280 211
375 20241209 125900 5551641360 5300 5280 5300 5280 3242
376 20241209 125800 5534492360 5280 5290 5290 5270 3216
377 20241209 125700 5517513860 5290 5290 5290 5280 4805
378 20241209 125600 5492140990 5290 5270 5290 5270 4932
379 20241209 125500 5466116310 5270 5280 5280 5270 415
380 20241209 125400 5463925520 5280 5280 5290 5280 283
381 20241209 125300 5462431240 5280 5280 5290 5280 766
382 20241209 125200 5458386600 5280 5290 5290 5280 2084
383 20241209 125100 5447381180 5290 5280 5300 5280 671
384 20241209 125000 5443832350 5290 5270 5290 5270 2993
385 20241209 124900 5428019450 5270 5260 5270 5250 3298
386 20241209 124800 5410664860 5260 5280 5280 5260 443
387 20241209 124700 5408329640 5280 5290 5300 5280 315
388 20241209 124600 5406666290 5280 5300 5300 5280 1510
389 20241209 124500 5398669200 5300 5290 5310 5280 4221
390 20241209 124400 5376312310 5290 5290 5300 5290 1710
391 20241209 124300 5367263570 5290 5310 5310 5290 3494
392 20241209 124200 5348749810 5310 5310 5310 5290 1297
393 20241209 124100 5341883290 5290 5320 5330 5280 12095
394 20241209 124000 5277766510 5320 5310 5320 5310 2687
395 20241209 123900 5263486950 5310 5310 5310 5300 3672
396 20241209 123800 5243999350 5300 5300 5310 5300 5130
397 20241209 123700 5216799770 5290 5270 5290 5270 7936
398 20241209 123600 5174890540 5270 5270 5280 5260 970
399 20241209 123500 5169777280 5260 5270 5270 5260 228
400 20241209 123400 5168576370 5270 5280 5280 5270 3409
401 20241209 123300 5150605180 5290 5290 5290 5280 1427
402 20241209 123200 5143059420 5290 5290 5290 5280 1047
403 20241209 123100 5137525040 5290 5290 5300 5290 1685
404 20241209 123000 5128610430 5290 5270 5290 5270 1908
405 20241209 122900 5118538630 5270 5280 5280 5270 1154
406 20241209 122800 5112452890 5280 5280 5290 5280 2885
407 20241209 122700 5097204060 5270 5270 5280 5270 2116
408 20241209 122600 5086033350 5270 5280 5280 5270 2852
409 20241209 122500 5070974800 5290 5290 5290 5270 4701
410 20241209 122400 5046163380 5290 5300 5310 5280 7073
411 20241209 122300 5008728180 5300 5290 5310 5270 10686
412 20241209 122200 4952118610 5290 5250 5300 5240 20783
413 20241209 122100 4842240970 5240 5250 5250 5240 2725
414 20241209 122000 4827944790 5250 5240 5260 5240 2178
415 20241209 121900 4816511460 5240 5240 5250 5230 2469
416 20241209 121800 4803578430 5250 5240 5250 5230 5064
417 20241209 121700 4777075400 5240 5240 5250 5240 531
418 20241209 121600 4774292740 5240 5270 5270 5240 1123
419 20241209 121500 4768394900 5270 5260 5270 5260 1866
420 20241209 121400 4758567700 5260 5270 5280 5260 1837
421 20241209 121300 4748886090 5270 5270 5270 5260 3805
422 20241209 121200 4728842170 5280 5270 5280 5260 6140
423 20241209 121100 4696448860 5260 5260 5270 5260 768
424 20241209 121000 4692408700 5270 5270 5280 5260 11381
425 20241209 120900 4632348090 5260 5260 5270 5260 1852
426 20241209 120800 4622602050 5260 5260 5270 5260 2114
427 20241209 120700 4611481890 5260 5250 5260 5250 1007
428 20241209 120600 4606188880 5250 5250 5260 5250 2866
429 20241209 120500 4591120890 5250 5230 5260 5230 5356
430 20241209 120400 4563020350 5240 5230 5240 5230 3983
431 20241209 120300 4542182680 5240 5230 5240 5230 347
432 20241209 120200 4540367830 5230 5220 5230 5220 3243
433 20241209 120100 4523418750 5220 5220 5230 5220 4400
434 20241209 120000 4500448350 5220 5210 5220 5210 3107
435 20241209 115900 4484260750 5210 5210 5210 5200 2321
436 20241209 115800 4472168350 5200 5220 5220 5200 5565
437 20241209 115700 4443180610 5220 5220 5220 5210 4155
438 20241209 115600 4421499230 5210 5220 5220 5210 1240
439 20241209 115500 4415026550 5210 5200 5220 5200 940
440 20241209 115400 4410124720 5210 5220 5230 5200 4721
441 20241209 115300 4385488590 5230 5220 5230 5220 2993
442 20241209 115200 4369861080 5220 5230 5230 5220 2051
443 20241209 115100 4359154550 5230 5210 5240 5210 7901
444 20241209 115000 4317881870 5210 5220 5220 5200 8029
445 20241209 114900 4276062750 5220 5200 5220 5200 6396
446 20241209 114800 4242739350 5200 5180 5200 5170 4875
447 20241209 114700 4217457990 5170 5170 5170 5160 1727
448 20241209 114600 4208535920 5170 5180 5180 5170 2286
449 20241209 114500 4196713800 5180 5180 5180 5180 89
450 20241209 114400 4196252780 5180 5170 5190 5170 2850
451 20241209 114300 4181503320 5170 5160 5170 5160 699
452 20241209 114200 4177892680 5150 5160 5160 5150 780
453 20241209 114100 4173868000 5160 5160 5160 5160 386
454 20241209 114000 4171876240 5170 5160 5170 5160 570
455 20241209 113900 4168932830 5170 5150 5180 5150 1064
456 20241209 113800 4163439340 5150 5160 5160 5150 249
457 20241209 113700 4162156950 5160 5150 5160 5150 721
458 20241209 113600 4158441230 5150 5160 5160 5150 2278
459 20241209 113500 4146686820 5160 5150 5160 5150 686
460 20241209 113400 4143153900 5140 5140 5150 5140 172
461 20241209 113300 4142269800 5150 5150 5150 5150 5
462 20241209 113200 4142244050 5150 5150 5160 5140 557
463 20241209 113100 4139375760 5140 5150 5160 5130 5223
464 20241209 113000 4112538480 5150 5150 5160 5150 883
465 20241209 112900 4107990230 5150 5170 5170 5150 6358
466 20241209 112800 4075194330 5170 5160 5190 5150 2552
467 20241209 112700 4062009370 5160 5140 5160 5140 1988
468 20241209 112600 4051765860 5150 5140 5150 5140 2168
469 20241209 112500 4040606320 5150 5150 5150 5140 2457
470 20241209 112400 4027966020 5160 5150 5160 5150 610
471 20241209 112300 4024818430 5140 5160 5160 5140 1613
472 20241209 112200 4016503420 5160 5170 5170 5160 756
473 20241209 112100 4012602340 5170 5150 5170 5150 4077
474 20241209 112000 3991580530 5150 5160 5160 5120 5596
475 20241209 111900 3962834940 5170 5140 5180 5140 8747
476 20241209 111800 3917664270 5150 5170 5170 5150 7449
477 20241209 111700 3879213530 5170 5170 5180 5170 2311
478 20241209 111600 3867256250 5190 5190 5190 5180 670
479 20241209 111500 3863782520 5180 5180 5210 5180 9194
480 20241209 111400 3815987290 5190 5140 5190 5130 10607
481 20241209 111300 3761338150 5140 5120 5140 5120 5156
482 20241209 111200 3734908040 5120 5130 5130 5110 4230
483 20241209 111100 3713249280 5120 5130 5130 5120 2765
484 20241209 111000 3699085210 5130 5110 5140 5100 6589
485 20241209 110900 3665365000 5110 5110 5120 5100 5971
486 20241209 110800 3634880480 5110 5090 5120 5090 4917
487 20241209 110700 3609800950 5090 5090 5090 5090 523
488 20241209 110600 3607138880 5090 5090 5090 5080 1595
489 20241209 110500 3599025330 5090 5090 5090 5090 497
490 20241209 110400 3596495600 5100 5100 5100 5090 3555
491 20241209 110300 3578368270 5100 5090 5100 5090 2209
492 20241209 110200 3567123870 5090 5070 5090 5070 1914
493 20241209 110100 3557400360 5070 5060 5070 5060 4951
494 20241209 110000 3532304620 5060 5040 5060 5040 4859
495 20241209 105900 3507743190 5050 5040 5050 5030 2472
496 20241209 105800 3495287470 5030 5040 5040 5030 1148
497 20241209 105700 3489505090 5040 5050 5050 5040 529
498 20241209 105600 3486836640 5050 5050 5050 5040 350
499 20241209 105500 3485069570 5050 5030 5050 5030 2531
500 20241209 105400 3472317480 5030 5050 5050 5030 146
501 20241209 105300 3471582240 5030 5050 5050 5030 5052
502 20241209 105200 3446119680 5050 5050 5050 5030 4657
503 20241209 105100 3422656440 5050 5050 5050 5050 630
504 20241209 105000 3419474940 5050 5050 5050 5050 432
505 20241209 104900 3417293340 5040 5040 5050 5040 902
506 20241209 104800 3412742210 5040 5040 5040 5030 4571
507 20241209 104700 3389707270 5040 5030 5040 5030 10221
508 20241209 104600 3338295620 5030 5040 5050 5020 25269
509 20241209 104500 3210975760 5050 5050 5050 5040 6760
510 20241209 104400 3176843620 5040 5050 5050 5040 2817
511 20241209 104300 3162622920 5050 5050 5050 5040 30531
512 20241209 104200 3008441570 5050 5060 5060 5050 7902
513 20241209 104100 2968457670 5070 5070 5070 5060 403
514 20241209 104000 2966414470 5070 5070 5080 5070 457
515 20241209 103900 2964097280 5060 5070 5070 5060 3000
516 20241209 103800 2948901330 5070 5090 5090 5060 8413
517 20241209 103700 2906270140 5080 5090 5090 5080 3202
518 20241209 103600 2889996030 5090 5080 5090 5070 2555
519 20241209 103500 2877028460 5070 5070 5080 5070 5538
520 20241209 103400 2848947210 5080 5090 5090 5080 3508
521 20241209 103300 2831125940 5080 5090 5090 5070 9846
522 20241209 103200 2781089100 5100 5090 5100 5090 117
523 20241209 103100 2780492570 5100 5100 5100 5090 571
524 20241209 103000 2777584600 5090 5090 5100 5090 144
525 20241209 102900 2776851610 5100 5090 5100 5090 252
526 20241209 102800 2775568910 5090 5110 5110 5090 5488
527 20241209 102700 2747609110 5110 5100 5110 5100 87
528 20241209 102600 2747164830 5110 5110 5120 5110 3624
529 20241209 102500 2728634030 5110 5110 5110 5100 1224
530 20241209 102400 2722384050 5110 5100 5110 5100 6936
531 20241209 102300 2687007970 5090 5100 5100 5090 230
532 20241209 102200 2685835630 5100 5100 5100 5100 1700
533 20241209 102100 2677165630 5100 5090 5100 5090 300
534 20241209 102000 2675637630 5100 5100 5100 5100 1005
535 20241209 101900 2670512130 5100 5100 5110 5100 1991
536 20241209 101800 2660358010 5110 5110 5110 5110 4745
537 20241209 101700 2636111060 5110 5110 5110 5110 288
538 20241209 101600 2634639380 5110 5120 5130 5110 1322
539 20241209 101500 2627870750 5120 5120 5120 5110 3383
540 20241209 101400 2610556240 5120 5110 5120 5110 1132
541 20241209 101300 2604771320 5110 5110 5120 5100 2635
542 20241209 101200 2591318960 5110 5120 5120 5110 1991
543 20241209 101100 2581132280 5120 5120 5120 5120 892
544 20241209 101000 2576565240 5120 5110 5120 5110 725
545 20241209 100900 2572860370 5120 5120 5120 5110 1863
546 20241209 100800 2563340370 5120 5120 5120 5120 14
547 20241209 100700 2563268690 5120 5110 5120 5110 507
548 20241209 100600 2560675880 5120 5110 5120 5100 150
549 20241209 100500 2559909340 5110 5110 5110 5100 2572
550 20241209 100400 2546787000 5110 5130 5130 5100 4443
551 20241209 100300 2524058630 5130 5130 5140 5120 247
552 20241209 100200 2522791520 5130 5120 5130 5110 6040
553 20241209 100100 2491806510 5120 5110 5120 5110 2187
554 20241209 100000 2480609080 5110 5120 5120 5110 1469
555 20241209 095900 2473099960 5120 5120 5120 5120 500
556 20241209 095800 2470539960 5120 5110 5120 5100 800
557 20241209 095700 2466452250 5110 5120 5120 5110 150
558 20241209 095600 2465684560 5120 5090 5130 5090 4811
559 20241209 095500 2441133860 5090 5090 5090 5090 79
560 20241209 095400 2440731750 5090 5090 5100 5090 33
561 20241209 095300 2440563770 5090 5100 5100 5090 3983
562 20241209 095200 2420261500 5110 5110 5110 5100 79
563 20241209 095100 2419858000 5110 5110 5130 5110 5520
564 20241209 095000 2391630710 5110 5120 5120 5110 1205
565 20241209 094900 2385461150 5110 5110 5120 5110 2078
566 20241209 094800 2374837570 5110 5120 5120 5110 6273
567 20241209 094700 2342756220 5120 5130 5130 5110 1190
568 20241209 094600 2336664330 5130 5100 5130 5090 2935
569 20241209 094500 2321671930 5100 5090 5100 5090 503
570 20241209 094400 2319108880 5100 5090 5100 5090 520
571 20241209 094300 2316458230 5100 5110 5120 5100 2410
572 20241209 094200 2304166500 5110 5120 5120 5110 1412
573 20241209 094100 2296951060 5120 5110 5120 5110 3206
574 20241209 094000 2280566430 5110 5090 5130 5090 3399
575 20241209 093900 2263218650 5090 5090 5090 5080 7097
576 20241209 093800 2227147540 5090 5080 5090 5080 1463
577 20241209 093700 2219702720 5090 5080 5090 5080 510
578 20241209 093600 2217111820 5080 5080 5080 5070 1236
579 20241209 093500 2210837140 5080 5080 5080 5080 554
580 20241209 093400 2208022820 5080 5080 5080 5080 1124
581 20241209 093300 2202312900 5080 5090 5100 5060 18204
582 20241209 093200 2110080900 5090 5090 5100 5090 1639
583 20241209 093100 2101733190 5080 5050 5080 5050 1928
584 20241209 093000 2091945450 5070 5090 5100 5050 31046
585 20241209 092900 1934615750 5090 5100 5100 5080 6745
586 20241209 092800 1900327140 5080 5080 5110 5080 11378
587 20241209 092700 1842467680 5090 5070 5090 5070 1583
588 20241209 092600 1834426520 5070 5060 5080 5060 11305
589 20241209 092500 1777183680 5060 5110 5110 5060 21639
590 20241209 092400 1667227610 5100 5140 5140 5100 11139
591 20241209 092300 1610284160 5130 5110 5130 5110 2071
592 20241209 092200 1599669350 5110 5120 5120 5100 2514
593 20241209 092100 1586816830 5120 5110 5120 5110 3464
594 20241209 092000 1569115090 5110 5110 5120 5110 1162
595 20241209 091900 1563176210 5110 5120 5130 5100 12434
596 20241209 091800 1499631650 5120 5110 5130 5110 7291
597 20241209 091700 1462304480 5110 5130 5130 5110 3280
598 20241209 091600 1445510350 5130 5140 5170 5130 10850
599 20241209 091500 1389732810 5130 5150 5150 5130 3029
600 20241209 091400 1374153050 5160 5160 5170 5160 7676
601 20241209 091300 1334543880 5150 5160 5160 5140 2434
602 20241209 091200 1322000960 5170 5170 5190 5170 7811
603 20241209 091100 1281554260 5180 5170 5190 5170 1023
604 20241209 091000 1276254580 5160 5180 5180 5150 2166
605 20241209 090900 1265079430 5170 5170 5190 5160 9850
606 20241209 090800 1214088940 5170 5150 5170 5130 9339
607 20241209 090700 1165934980 5160 5100 5160 5100 9521
608 20241209 090600 1117239550 5110 5100 5120 5090 21992
609 20241209 090500 1004962670 5100 5120 5120 5080 14290
610 20241209 090400 932104940 5120 5160 5170 5100 22813
611 20241209 090300 815029190 5170 5120 5180 5100 19987
612 20241209 090200 712564460 5120 5140 5140 5100 17975
613 20241209 090100 620677590 5140 5120 5150 5090 41721
614 20241209 090000 407060810 5120 5100 5170 5080 79506