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

615
027360/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191300,6529366795,2330,2330,2330,2330,89267
20241209,191200,6529366795,2330,2330,2330,2330,0
20241209,191100,6529366795,2330,2330,2330,2330,0
20241209,191000,6529366795,2330,2330,2330,2330,0
20241209,190900,6529366795,2330,2330,2330,2330,0
20241209,190800,6529366795,2330,2330,2330,2330,0
20241209,190700,6529366795,2330,2330,2330,2330,0
20241209,190600,6529366795,2330,2330,2330,2330,0
20241209,190500,6529366795,2330,2330,2330,2330,0
20241209,190400,6529366795,2330,2330,2330,2330,0
20241209,190300,6529366795,2330,2330,2330,2330,0
20241209,190200,6529366795,2330,2330,2330,2330,0
20241209,190100,6529366795,2330,2330,2330,2330,0
20241209,190000,6529366795,2330,2330,2330,2330,0
20241209,185900,6529366795,2330,2330,2330,2330,0
20241209,185800,6529366795,2330,2330,2330,2330,0
20241209,185700,6529366795,2330,2330,2330,2330,0
20241209,185600,6529366795,2330,2330,2330,2330,0
20241209,185500,6529366795,2330,2330,2330,2330,0
20241209,185400,6529366795,2330,2330,2330,2330,0
20241209,185300,6529366795,2330,2330,2330,2330,0
20241209,185200,6529366795,2330,2330,2330,2330,0
20241209,185100,6529366795,2330,2330,2330,2330,0
20241209,185000,6529366795,2330,2330,2330,2330,0
20241209,184900,6529366795,2330,2330,2330,2330,0
20241209,184800,6529366795,2330,2330,2330,2330,0
20241209,184700,6529366795,2330,2330,2330,2330,0
20241209,184600,6529366795,2330,2330,2330,2330,0
20241209,184500,6529366795,2330,2330,2330,2330,0
20241209,184400,6529366795,2330,2330,2330,2330,0
20241209,184300,6529366795,2330,2330,2330,2330,89267
20241209,184200,6529366795,2330,2330,2330,2330,0
20241209,184100,6529366795,2330,2330,2330,2330,0
20241209,184000,6529366795,2330,2330,2330,2330,0
20241209,183900,6529366795,2330,2330,2330,2330,0
20241209,183800,6529366795,2330,2330,2330,2330,0
20241209,183700,6529366795,2330,2330,2330,2330,0
20241209,183600,6529366795,2330,2330,2330,2330,0
20241209,183500,6529366795,2330,2330,2330,2330,0
20241209,183400,6529366795,2330,2330,2330,2330,0
20241209,183300,6529366795,2330,2330,2330,2330,0
20241209,183200,6529366795,2330,2330,2330,2330,0
20241209,183100,6529366795,2330,2330,2330,2330,0
20241209,183000,6529366795,2330,2330,2330,2330,0
20241209,182900,6529366795,2330,2330,2330,2330,0
20241209,182800,6529366795,2330,2330,2330,2330,0
20241209,182700,6529366795,2330,2330,2330,2330,0
20241209,182600,6529366795,2330,2330,2330,2330,0
20241209,182500,6529366795,2330,2330,2330,2330,0
20241209,182400,6529366795,2330,2330,2330,2330,0
20241209,182300,6529366795,2330,2330,2330,2330,0
20241209,182200,6529366795,2330,2330,2330,2330,0
20241209,182100,6529366795,2330,2330,2330,2330,0
20241209,182000,6529366795,2330,2330,2330,2330,0
20241209,181900,6529366795,2330,2330,2330,2330,0
20241209,181800,6529366795,2330,2330,2330,2330,0
20241209,181700,6529366795,2330,2330,2330,2330,0
20241209,181600,6529366795,2330,2330,2330,2330,0
20241209,181500,6529366795,2330,2330,2330,2330,0
20241209,181400,6529366795,2330,2330,2330,2330,0
20241209,181300,6529366795,2330,2330,2330,2330,89267
20241209,181200,6529366795,2330,2330,2330,2330,0
20241209,181100,6529366795,2330,2330,2330,2330,0
20241209,181000,6529366795,2330,2330,2330,2330,0
20241209,180900,6529366795,2330,2330,2330,2330,0
20241209,180800,6529366795,2330,2330,2330,2330,0
20241209,180700,6529366795,2330,2330,2330,2330,0
20241209,180600,6529366795,2330,2330,2330,2330,0
20241209,180500,6529366795,2330,2330,2330,2330,0
20241209,180400,6529366795,2330,2330,2330,2330,0
20241209,180300,6529366795,2330,2330,2330,2330,0
20241209,180200,6529366795,2330,2330,2330,2330,0
20241209,180100,6529366795,2330,2330,2330,2330,0
20241209,180000,6529366795,2330,2330,2330,2330,0
20241209,175900,6529366795,2330,2330,2330,2330,0
20241209,175800,6529366795,2330,2330,2330,2330,0
20241209,175700,6529366795,2330,2330,2330,2330,0
20241209,175600,6529366795,2330,2330,2330,2330,0
20241209,175500,6529366795,2330,2330,2330,2330,0
20241209,175400,6529366795,2330,2330,2330,2330,0
20241209,175300,6529366795,2330,2330,2330,2330,0
20241209,175200,6529366795,2330,2330,2330,2330,0
20241209,175100,6529366795,2330,2330,2330,2330,0
20241209,175000,6529366795,2330,2330,2330,2330,0
20241209,174900,6529366795,2330,2330,2330,2330,0
20241209,174800,6529366795,2330,2330,2330,2330,0
20241209,174700,6529366795,2330,2330,2330,2330,0
20241209,174600,6529366795,2330,2330,2330,2330,0
20241209,174500,6529366795,2330,2330,2330,2330,0
20241209,174400,6529366795,2330,2330,2330,2330,0
20241209,174300,6529366795,2330,2330,2330,2330,89267
20241209,174200,6529366795,2330,2330,2330,2330,0
20241209,174100,6529366795,2330,2330,2330,2330,0
20241209,174000,6529366795,2330,2330,2330,2330,0
20241209,173900,6529366795,2330,2330,2330,2330,0
20241209,173800,6529366795,2330,2330,2330,2330,0
20241209,173700,6529366795,2330,2330,2330,2330,0
20241209,173600,6529366795,2330,2330,2330,2330,0
20241209,173500,6529366795,2330,2330,2330,2330,0
20241209,173400,6529366795,2330,2330,2330,2330,0
20241209,173300,6529366795,2330,2330,2330,2330,0
20241209,173200,6529366795,2330,2330,2330,2330,0
20241209,173100,6529366795,2330,2330,2330,2330,0
20241209,173000,6529366795,2330,2330,2330,2330,0
20241209,172900,6529366795,2330,2330,2330,2330,0
20241209,172800,6529366795,2330,2330,2330,2330,0
20241209,172700,6529366795,2330,2330,2330,2330,0
20241209,172600,6529366795,2330,2330,2330,2330,0
20241209,172500,6529366795,2330,2330,2330,2330,0
20241209,172400,6529366795,2330,2330,2330,2330,0
20241209,172300,6529366795,2330,2330,2330,2330,0
20241209,172200,6529366795,2330,2330,2330,2330,0
20241209,172100,6529366795,2330,2330,2330,2330,0
20241209,172000,6529366795,2330,2330,2330,2330,0
20241209,171900,6529366795,2330,2330,2330,2330,0
20241209,171800,6529366795,2330,2330,2330,2330,0
20241209,171700,6529366795,2330,2330,2330,2330,0
20241209,171600,6529366795,2330,2330,2330,2330,0
20241209,171500,6529366795,2330,2330,2330,2330,0
20241209,171400,6529366795,2330,2330,2330,2330,0
20241209,171300,6529366795,2330,2330,2330,2330,89267
20241209,171200,6529366795,2330,2330,2330,2330,0
20241209,171100,6529366795,2330,2330,2330,2330,0
20241209,171000,6529366795,2330,2330,2330,2330,0
20241209,170900,6529366795,2330,2330,2330,2330,0
20241209,170800,6529366795,2330,2330,2330,2330,0
20241209,170700,6529366795,2330,2330,2330,2330,0
20241209,170600,6529366795,2330,2330,2330,2330,0
20241209,170500,6529366795,2330,2330,2330,2330,0
20241209,170400,6529366795,2330,2330,2330,2330,0
20241209,170300,6529366795,2330,2330,2330,2330,0
20241209,170200,6529366795,2330,2330,2330,2330,0
20241209,170100,6529366795,2330,2330,2330,2330,0
20241209,170000,6529366795,2330,2330,2330,2330,0
20241209,165900,6529366795,2330,2330,2330,2330,0
20241209,165800,6529366795,2330,2330,2330,2330,0
20241209,165700,6529366795,2330,2330,2330,2330,0
20241209,165600,6529366795,2330,2330,2330,2330,0
20241209,165500,6529366795,2330,2330,2330,2330,0
20241209,165400,6529366795,2330,2330,2330,2330,0
20241209,165300,6529366795,2330,2330,2330,2330,0
20241209,165200,6529366795,2330,2330,2330,2330,0
20241209,165100,6529366795,2330,2330,2330,2330,0
20241209,165000,6529366795,2330,2330,2330,2330,0
20241209,164900,6529366795,2330,2330,2330,2330,0
20241209,164800,6529366795,2330,2330,2330,2330,0
20241209,164700,6529366795,2330,2330,2330,2330,0
20241209,164600,6529366795,2330,2330,2330,2330,0
20241209,164500,6529366795,2330,2330,2330,2330,0
20241209,164400,6529366795,2330,2330,2330,2330,0
20241209,164300,6529366795,2330,2330,2330,2330,89267
20241209,164200,6529366795,2330,2330,2330,2330,0
20241209,164100,6529366795,2330,2330,2330,2330,0
20241209,164000,6529366795,2330,2330,2330,2330,0
20241209,163900,6529366795,2330,2330,2330,2330,0
20241209,163800,6529366795,2330,2330,2330,2330,0
20241209,163700,6529366795,2330,2330,2330,2330,0
20241209,163600,6529366795,2330,2330,2330,2330,0
20241209,163500,6529366795,2330,2330,2330,2330,0
20241209,163400,6529366795,2330,2330,2330,2330,0
20241209,163300,6529366795,2330,2330,2330,2330,0
20241209,163200,6529366795,2330,2330,2330,2330,0
20241209,163100,6529366795,2330,2330,2330,2330,0
20241209,163000,6529366795,2330,2330,2330,2330,0
20241209,162900,6529366795,2330,2330,2330,2330,0
20241209,162800,6529366795,2330,2330,2330,2330,0
20241209,162700,6529366795,2330,2330,2330,2330,0
20241209,162600,6529366795,2330,2330,2330,2330,0
20241209,162500,6529366795,2330,2330,2330,2330,0
20241209,162400,6529366795,2330,2330,2330,2330,0
20241209,162300,6529366795,2330,2330,2330,2330,0
20241209,162200,6529366795,2330,2330,2330,2330,0
20241209,162100,6529366795,2330,2330,2330,2330,0
20241209,162000,6529366795,2330,2330,2330,2330,0
20241209,161900,6529366795,2330,2330,2330,2330,0
20241209,161800,6529366795,2330,2330,2330,2330,0
20241209,161700,6529366795,2330,2330,2330,2330,0
20241209,161600,6529366795,2330,2330,2330,2330,0
20241209,161500,6529366795,2330,2330,2330,2330,0
20241209,161400,6529366795,2330,2330,2330,2330,0
20241209,161300,6529366795,2330,2330,2330,2330,89267
20241209,161200,6529366795,2330,2330,2330,2330,0
20241209,161100,6529366795,2330,2330,2330,2330,0
20241209,161000,6529366795,2330,2330,2330,2330,0
20241209,160900,6529366795,2330,2330,2330,2330,0
20241209,160800,6529366795,2330,2330,2330,2330,0
20241209,160700,6529366795,2330,2330,2330,2330,0
20241209,160600,6529366795,2330,2330,2330,2330,0
20241209,160500,6529366795,2330,2330,2330,2330,0
20241209,160400,6529366795,2330,2330,2330,2330,0
20241209,160300,6529366795,2330,2330,2330,2330,0
20241209,160200,6529366795,2330,2330,2330,2330,0
20241209,160100,6529366795,2330,2330,2330,2330,0
20241209,160000,6529366795,2330,2330,2330,2330,0
20241209,155900,6529366795,2330,2330,2330,2330,0
20241209,155800,6529366795,2330,2330,2330,2330,0
20241209,155700,6529366795,2330,2330,2330,2330,0
20241209,155600,6529366795,2330,2330,2330,2330,0
20241209,155500,6529366795,2330,2330,2330,2330,0
20241209,155400,6529366795,2330,2330,2330,2330,0
20241209,155300,6529366795,2330,2330,2330,2330,0
20241209,155200,6529366795,2330,2330,2330,2330,0
20241209,155100,6529366795,2330,2330,2330,2330,0
20241209,155000,6529366795,2330,2330,2330,2330,0
20241209,154900,6529366795,2330,2330,2330,2330,0
20241209,154800,6529366795,2330,2330,2330,2330,0
20241209,154700,6529366795,2330,2330,2330,2330,0
20241209,154600,6529366795,2330,2330,2330,2330,0
20241209,154500,6529366795,2330,2330,2330,2330,0
20241209,154400,6529366795,2330,2330,2330,2330,0
20241209,154300,6529366795,2330,2330,2330,2330,89267
20241209,154200,6529366795,2330,2330,2330,2330,0
20241209,154100,6529366795,2330,2330,2330,2330,0
20241209,154000,6529366795,2330,2330,2330,2330,0
20241209,153900,6529366795,2330,2330,2330,2330,0
20241209,153800,6529366795,2330,2330,2330,2330,0
20241209,153700,6529366795,2330,2330,2330,2330,0
20241209,153600,6529366795,2330,2330,2330,2330,0
20241209,153500,6529366795,2330,2330,2330,2330,0
20241209,153400,6529366795,2330,2330,2330,2330,0
20241209,153300,6529366795,2330,2330,2330,2330,0
20241209,153200,6529366795,2330,2330,2330,2330,0
20241209,153100,6529366795,2330,2330,2330,2330,0
20241209,153000,6529366795,2330,2330,2330,2330,89267
20241209,152900,6321374685,2340,2340,2340,2340,0
20241209,152800,6321374685,2340,2340,2340,2340,0
20241209,152700,6321374685,2340,2340,2340,2340,0
20241209,152600,6321374685,2340,2340,2340,2340,0
20241209,152500,6321374685,2340,2340,2340,2340,0
20241209,152400,6321374685,2340,2340,2340,2340,0
20241209,152300,6321374685,2340,2340,2340,2340,0
20241209,152200,6321374685,2340,2340,2340,2340,0
20241209,152100,6321374685,2340,2340,2340,2340,0
20241209,152000,6321374685,2340,2340,2340,2340,0
20241209,151900,6321374685,2340,2335,2345,2320,55966
20241209,151800,6190763450,2335,2330,2340,2325,17276
20241209,151700,6150447865,2330,2330,2330,2325,10013
20241209,151600,6127160745,2330,2330,2335,2325,14690
20241209,151500,6092977080,2335,2330,2335,2330,14700
20241209,151400,6058682635,2330,2330,2340,2330,13847
20241209,151300,6026382880,2330,2330,2335,2330,16346
20241209,151200,5988275470,2335,2335,2340,2330,10141
20241209,151100,5964626360,2335,2330,2335,2325,29659
20241209,151000,5895510440,2330,2330,2335,2325,15904
20241209,150900,5858455530,2330,2335,2335,2330,7195
20241209,150800,5841666655,2335,2335,2340,2325,5191
20241209,150700,5829554120,2325,2335,2340,2325,10809
20241209,150600,5804347955,2350,2330,2350,2330,17077
20241209,150500,5764409795,2330,2345,2345,2330,9217
20241209,150400,5742840045,2345,2345,2345,2335,5658
20241209,150300,5729600260,2345,2345,2355,2345,12349
20241209,150200,5700585155,2345,2330,2345,2330,14505
20241209,150100,5666640185,2325,2335,2335,2325,8915
20241209,150000,5645841375,2335,2320,2335,2320,13906
20241209,145900,5613449680,2320,2335,2335,2320,12191
20241209,145800,5585080345,2330,2330,2330,2325,168
20241209,145700,5584688935,2325,2330,2335,2320,4131
20241209,145600,5575097525,2335,2335,2335,2320,11808
20241209,145500,5547627945,2335,2335,2340,2325,18049
20241209,145400,5505532635,2335,2335,2335,2330,3242
20241209,145300,5497975915,2335,2325,2335,2325,5923
20241209,145200,5484199940,2330,2335,2335,2325,5314
20241209,145100,5471831385,2325,2330,2330,2325,3502
20241209,145000,5463678585,2335,2335,2340,2330,26840
20241209,144900,5400987355,2340,2335,2340,2335,3948
20241209,144800,5391767845,2335,2340,2340,2335,1742
20241209,144700,5387698200,2340,2335,2340,2335,7164
20241209,144600,5370963835,2335,2330,2335,2330,1576
20241209,144500,5367289500,2330,2335,2335,2330,14157
20241209,144400,5334260385,2325,2330,2335,2325,403
20241209,144300,5333321390,2335,2330,2335,2325,2197
20241209,144200,5328209130,2330,2330,2335,2330,2378
20241209,144100,5322668350,2325,2330,2330,2325,903
20241209,144000,5320568825,2325,2330,2330,2325,2004
20241209,143900,5315900320,2325,2325,2330,2325,3431
20241209,143800,5307923145,2330,2330,2335,2325,9721
20241209,143700,5285301205,2325,2330,2330,2325,8068
20241209,143600,5266523285,2330,2340,2340,2330,1075
20241209,143500,5264018035,2330,2335,2335,2330,3953
20241209,143400,5254807260,2340,2340,2340,2340,0
20241209,143300,5254807260,2340,2330,2340,2330,1925
20241209,143200,5250316515,2335,2330,2335,2330,4000
20241209,143100,5240993185,2330,2335,2335,2330,2303
20241209,143000,5235627150,2330,2335,2335,2330,1336
20241209,142900,5232512720,2330,2335,2335,2330,394
20241209,142800,5231593250,2335,2335,2335,2335,1886
20241209,142700,5227189440,2335,2335,2335,2335,264
20241209,142600,5226573000,2340,2340,2340,2335,2699
20241209,142500,5220257470,2340,2345,2345,2340,1446
20241209,142400,5216868100,2345,2345,2345,2345,1047
20241209,142300,5214412885,2345,2345,2345,2345,41
20241209,142200,5214316740,2350,2350,2355,2350,3356
20241209,142100,5206429620,2350,2350,2355,2350,2415
20241209,142000,5200754220,2355,2350,2355,2335,9629
20241209,141900,5178130215,2350,2350,2350,2340,7362
20241209,141800,5160835765,2345,2345,2345,2345,2320
20241209,141700,5155395365,2350,2345,2350,2345,1795
20241209,141600,5151186085,2345,2340,2350,2340,25356
20241209,141500,5091760120,2340,2335,2340,2330,378
20241209,141400,5090875635,2330,2330,2330,2330,1183
20241209,141300,5088119245,2330,2330,2330,2330,611
20241209,141200,5086695615,2330,2330,2330,2330,4400
20241209,141100,5076443615,2340,2330,2340,2330,10028
20241209,141000,5052978105,2340,2335,2340,2335,15939
20241209,140900,5015708070,2340,2335,2340,2335,3072
20241209,140800,5008532850,2330,2330,2330,2330,100
20241209,140700,5008299850,2330,2335,2335,2330,2551
20241209,140600,5002355705,2335,2335,2335,2335,366
20241209,140500,5001501095,2340,2340,2340,2335,511
20241209,140400,5000307855,2335,2335,2335,2330,718
20241209,140300,4998631680,2335,2330,2340,2330,1674
20241209,140200,4994730530,2330,2335,2340,2330,7088
20241209,140100,4978189485,2335,2340,2340,2335,1338
20241209,140000,4975062995,2335,2335,2340,2335,295
20241209,135900,4974373200,2335,2340,2340,2335,2380
20241209,135800,4968805455,2345,2350,2350,2345,4102
20241209,135700,4959184465,2355,2355,2355,2350,5867
20241209,135600,4945383595,2350,2360,2365,2350,55713
20241209,135500,4814166120,2360,2365,2370,2360,13682
20241209,135400,4781802015,2365,2345,2365,2345,39897
20241209,135300,4687894370,2350,2345,2350,2345,5832
20241209,135200,4674211310,2345,2340,2345,2340,1643
20241209,135100,4670358975,2340,2340,2345,2340,1586
20241209,135000,4666647580,2340,2345,2345,2340,7307
20241209,134900,4649542250,2350,2345,2350,2345,3621
20241209,134800,4641050990,2345,2340,2345,2340,1865
20241209,134700,4636686065,2350,2350,2350,2345,3039
20241209,134600,4629559390,2350,2345,2350,2345,3245
20241209,134500,4621935910,2350,2350,2350,2350,103
20241209,134400,4621693860,2350,2350,2355,2345,3897
20241209,134300,4612540665,2350,2350,2350,2345,14612
20241209,134200,4578207725,2350,2350,2350,2350,16
20241209,134100,4578170125,2350,2350,2355,2350,5255
20241209,134000,4565820380,2350,2350,2355,2350,1031
20241209,133900,4563394740,2350,2350,2355,2350,4765
20241209,133800,4552184335,2350,2350,2350,2350,734
20241209,133700,4550459435,2350,2345,2350,2345,11368
20241209,133600,4523778390,2345,2345,2345,2345,996
20241209,133500,4521442770,2340,2345,2345,2340,6688
20241209,133400,4505769835,2350,2350,2350,2345,113
20241209,133300,4505504810,2345,2340,2350,2335,772
20241209,133200,4503697780,2335,2340,2340,2335,2342
20241209,133100,4498219125,2340,2340,2345,2340,317
20241209,133000,4497477340,2340,2350,2350,2340,5511
20241209,132900,4484526600,2345,2350,2355,2345,9338
20241209,132800,4462582025,2350,2340,2350,2340,7872
20241209,132700,4444088870,2340,2345,2345,2340,5497
20241209,132600,4431198905,2345,2345,2345,2345,2880
20241209,132500,4424445305,2345,2340,2345,2340,3245
20241209,132400,4416840780,2340,2345,2350,2340,7415
20241209,132300,4399458635,2350,2340,2350,2340,9592
20241209,132200,4376980520,2340,2340,2345,2340,14450
20241209,132100,4343167505,2340,2335,2340,2335,13335
20241209,132000,4311971105,2335,2330,2335,2330,3443
20241209,131900,4303932890,2335,2335,2335,2335,77
20241209,131800,4303753095,2325,2325,2325,2325,5655
20241209,131700,4290605220,2325,2335,2335,2325,2884
20241209,131600,4283888930,2330,2335,2335,2330,843
20241209,131500,4281920645,2335,2340,2340,2335,2270
20241209,131400,4276616345,2335,2335,2335,2335,2010
20241209,131300,4271922995,2335,2330,2340,2330,5797
20241209,131200,4258379465,2325,2325,2330,2325,2591
20241209,131100,4252349775,2330,2330,2330,2330,1186
20241209,131000,4249586395,2330,2330,2330,2330,119
20241209,130900,4249309125,2330,2330,2330,2330,1000
20241209,130800,4246979125,2335,2335,2335,2335,1
20241209,130700,4246976790,2330,2330,2330,2330,2110
20241209,130600,4242060490,2330,2315,2330,2315,968
20241209,130500,4239815070,2315,2320,2320,2315,817
20241209,130400,4237921645,2330,2320,2330,2320,788
20241209,130300,4236093475,2320,2320,2320,2320,4
20241209,130200,4236084195,2320,2320,2330,2320,584
20241209,130100,4234729295,2315,2330,2330,2315,15371
20241209,130000,4199077025,2325,2325,2325,2325,451
20241209,125900,4198028450,2330,2325,2335,2325,3604
20241209,125800,4189647320,2325,2325,2325,2325,532
20241209,125700,4188410420,2325,2340,2340,2325,8428
20241209,125600,4168808110,2330,2330,2330,2330,2107
20241209,125500,4163898800,2330,2330,2330,2330,573
20241209,125400,4162563710,2330,2330,2330,2330,287
20241209,125300,4161895000,2330,2340,2340,2330,28663
20241209,125200,4095063815,2340,2340,2340,2335,1277
20241209,125100,4092075845,2340,2340,2340,2340,2927
20241209,125000,4085226665,2340,2340,2340,2340,2025
20241209,124900,4080488165,2340,2345,2345,2340,420
20241209,124800,4079505265,2350,2350,2350,2350,1
20241209,124700,4079502915,2340,2350,2350,2340,3013
20241209,124600,4072451605,2350,2350,2350,2350,1
20241209,124500,4072449255,2340,2355,2355,2340,9087
20241209,124400,4051106205,2355,2355,2355,2350,3227
20241209,124300,4043512125,2350,2350,2355,2350,4647
20241209,124200,4032590950,2350,2350,2350,2345,659
20241209,124100,4031042440,2350,2345,2350,2345,20230
20241209,124000,3983566400,2335,2340,2340,2335,3737
20241209,123900,3974827920,2340,2340,2340,2340,3
20241209,123800,3974820900,2340,2340,2340,2340,1001
20241209,123700,3972478560,2345,2345,2345,2340,1002
20241209,123600,3970133370,2345,2340,2345,2340,251
20241209,123500,3969545995,2345,2340,2345,2340,203
20241209,123400,3969070970,2345,2345,2350,2345,1286
20241209,123300,3966055285,2345,2345,2345,2345,2821
20241209,123200,3959440040,2345,2345,2345,2345,40
20241209,123100,3959346240,2345,2345,2345,2345,1120
20241209,123000,3956719840,2340,2340,2345,2340,3440
20241209,122900,3948667230,2335,2335,2335,2335,1010
20241209,122800,3946308880,2330,2335,2335,2330,888
20241209,122700,3944235550,2335,2335,2335,2335,122
20241209,122600,3943950680,2335,2330,2335,2330,5889
20241209,122500,3930227545,2330,2335,2335,2330,3907
20241209,122400,3921124210,2330,2335,2335,2330,3724
20241209,122300,3912432550,2335,2335,2335,2335,1009
20241209,122200,3910076535,2335,2335,2340,2335,1208
20241209,122100,3907255355,2340,2340,2340,2340,1810
20241209,122000,3903019955,2335,2340,2350,2335,9221
20241209,121900,3881468145,2350,2335,2350,2335,5408
20241209,121800,3868799415,2335,2340,2345,2335,460
20241209,121700,3867724510,2340,2335,2340,2335,816
20241209,121600,3865816070,2335,2340,2340,2335,1352
20241209,121500,3862652395,2340,2345,2345,2340,309
20241209,121400,3861929240,2340,2345,2345,2340,123
20241209,121300,3861640905,2345,2345,2345,2345,89
20241209,121200,3861432200,2350,2350,2350,2350,679
20241209,121100,3859836550,2345,2345,2345,2340,3811
20241209,121000,3850913115,2345,2345,2345,2340,1090
20241209,120900,3848360540,2350,2350,2350,2350,172
20241209,120800,3847956340,2350,2340,2350,2340,2698
20241209,120700,3841618100,2345,2340,2350,2340,2943
20241209,120600,3834728260,2335,2345,2345,2335,1030
20241209,120500,3832323200,2345,2335,2345,2335,4375
20241209,120400,3822094475,2335,2350,2350,2335,28678
20241209,120300,3755009685,2340,2345,2350,2335,1685
20241209,120200,3751066250,2340,2340,2345,2340,1893
20241209,120100,3746636180,2345,2335,2345,2335,1297
20241209,120000,3743607035,2335,2345,2345,2335,4913
20241209,115900,3732115020,2345,2345,2345,2345,16
20241209,115800,3732077500,2350,2345,2350,2345,1147
20241209,115700,3729387775,2350,2345,2350,2345,648
20241209,115600,3727865150,2345,2345,2350,2345,723
20241209,115500,3726169360,2345,2335,2345,2335,2149
20241209,115400,3721150140,2335,2340,2345,2335,720
20241209,115300,3719468340,2340,2335,2350,2335,12908
20241209,115200,3689263665,2335,2335,2335,2335,1100
20241209,115100,3686695165,2340,2340,2340,2335,1236
20241209,115000,3683804270,2345,2345,2345,2345,10
20241209,114900,3683780820,2345,2340,2345,2340,7804
20241209,114800,3665515005,2340,2345,2345,2340,7513
20241209,114700,3647934505,2345,2340,2345,2340,412
20241209,114600,3646968920,2345,2345,2345,2340,1091
20241209,114500,3644412505,2340,2340,2345,2340,450
20241209,114400,3643359300,2340,2345,2345,2335,407
20241209,114300,3642408245,2335,2335,2345,2335,510
20241209,114200,3641217385,2340,2335,2340,2335,2788
20241209,114100,3634707355,2340,2340,2340,2340,6932
20241209,114000,3618486475,2340,2350,2350,2340,224
20241209,113900,3617962265,2350,2345,2350,2345,622
20241209,113800,3616502025,2340,2345,2350,2340,206
20241209,113700,3616018970,2345,2345,2345,2345,751
20241209,113600,3614257875,2345,2350,2350,2345,944
20241209,113500,3612043785,2350,2355,2355,2345,7107
20241209,113400,3595347830,2355,2355,2360,2355,9046
20241209,113300,3574044140,2355,2350,2355,2345,2593
20241209,113200,3567943510,2355,2340,2355,2335,10610
20241209,113100,3543029115,2335,2330,2335,2330,1775
20241209,113000,3538893270,2335,2340,2340,2335,746
20241209,112900,3537151290,2340,2340,2340,2340,240
20241209,112800,3536589690,2340,2335,2340,2335,2771
20241209,112700,3530111340,2335,2330,2335,2330,5972
20241209,112600,3516196575,2330,2330,2335,2330,270
20241209,112500,3515567195,2335,2335,2335,2330,1198
20241209,112400,3512770270,2335,2330,2335,2330,2511
20241209,112300,3506917525,2335,2335,2335,2335,4428
20241209,112200,3496578145,2340,2335,2340,2335,286
20241209,112100,3495910315,2340,2340,2340,2335,1079
20241209,112000,3493390590,2335,2335,2340,2335,731
20241209,111900,3491681565,2335,2335,2340,2335,3451
20241209,111800,3483622680,2340,2335,2340,2335,1035
20241209,111700,3481204365,2335,2340,2340,2335,1930
20241209,111600,3476697665,2340,2335,2340,2335,1068
20241209,111500,3474203870,2330,2325,2330,2325,2931
20241209,111400,3467379640,2335,2330,2335,2325,599
20241209,111300,3465985450,2330,2325,2335,2325,1555
20241209,111200,3462369905,2325,2330,2335,2325,1277
20241209,111100,3459395245,2330,2335,2345,2330,8669
20241209,111000,3439146870,2335,2340,2340,2335,153
20241209,110900,3438789415,2340,2340,2340,2340,30
20241209,110800,3438719215,2340,2340,2340,2335,626
20241209,110700,3437256325,2335,2330,2340,2330,1851
20241209,110600,3432934985,2340,2335,2340,2335,895
20241209,110500,3430845155,2335,2335,2335,2330,9124
20241209,110400,3409573880,2340,2340,2340,2340,303
20241209,110300,3408864860,2340,2340,2340,2335,10
20241209,110200,3408841465,2340,2335,2350,2335,5327
20241209,110100,3396353440,2340,2330,2340,2330,7221
20241209,110000,3379486615,2335,2335,2335,2330,1544
20241209,105900,3375883910,2330,2320,2335,2320,4742
20241209,105800,3364851470,2330,2330,2330,2325,1871
20241209,105700,3360501300,2320,2330,2330,2320,2956
20241209,105600,3353633580,2330,2330,2335,2325,5479
20241209,105500,3340872500,2315,2325,2325,2315,5662
20241209,105400,3327757190,2330,2330,2330,2330,3607
20241209,105300,3319352880,2330,2330,2330,2320,235
20241209,105200,3318807330,2330,2325,2330,2310,18421
20241209,105100,3276135110,2325,2325,2330,2325,278
20241209,105000,3275488615,2325,2330,2330,2320,16575
20241209,104900,3237000980,2330,2335,2335,2325,8321
20241209,104800,3217613915,2325,2330,2330,2320,9051
20241209,104700,3196571820,2330,2330,2330,2330,759
20241209,104600,3194803350,2330,2335,2340,2330,4611
20241209,104500,3184054395,2335,2340,2340,2330,3258
20241209,104400,3176446980,2340,2335,2340,2330,407
20241209,104300,3175498055,2330,2340,2340,2330,3922
20241209,104200,3166337300,2335,2345,2350,2335,13025
20241209,104100,3135860030,2345,2340,2345,2340,4214
20241209,104000,3125996005,2340,2345,2345,2340,1071
20241209,103900,3123489615,2345,2350,2350,2340,769
20241209,103800,3121689575,2340,2340,2350,2340,1143
20241209,103700,3119014745,2350,2350,2350,2350,551
20241209,103600,3117719895,2340,2345,2345,2340,4124
20241209,103500,3108054115,2345,2350,2350,2345,421
20241209,103400,3107066720,2350,2350,2350,2350,2
20241209,103300,3107062020,2350,2340,2350,2335,14704
20241209,103200,3072656420,2350,2350,2350,2340,2253
20241209,103100,3067370780,2350,2340,2350,2340,3597
20241209,103000,3058953740,2340,2350,2350,2340,2052
20241209,102900,3054145250,2355,2350,2355,2350,1038
20241209,102800,3051705940,2350,2350,2350,2350,432
20241209,102700,3050690740,2350,2350,2350,2345,1925
20241209,102600,3046174010,2355,2350,2355,2345,997
20241209,102500,3043831085,2355,2350,2355,2340,1989
20241209,102400,3039159860,2345,2340,2345,2340,2842
20241209,102300,3032503430,2340,2340,2345,2340,451
20241209,102200,3031448085,2340,2335,2345,2330,13285
20241209,102100,3000372240,2335,2340,2345,2335,3733
20241209,102000,2991649895,2345,2345,2345,2345,21
20241209,101900,2991600650,2345,2330,2345,2330,11218
20241209,101800,2965416075,2345,2335,2345,2325,15953
20241209,101700,2928185040,2345,2340,2345,2335,2654
20241209,101600,2921982030,2350,2345,2350,2335,10731
20241209,101500,2896888635,2345,2340,2345,2340,722
20241209,101400,2895199145,2345,2340,2350,2335,9914
20241209,101300,2871991665,2340,2340,2340,2335,5301
20241209,101200,2859588080,2335,2345,2345,2335,1734
20241209,101100,2855534155,2340,2350,2350,2330,28206
20241209,101000,2789551610,2355,2355,2355,2355,10
20241209,100900,2789528060,2355,2350,2360,2350,332
20241209,100800,2788746430,2360,2355,2360,2350,2358
20241209,100700,2783199800,2355,2360,2360,2350,2169
20241209,100600,2778091840,2360,2355,2360,2355,2871
20241209,100500,2771328135,2355,2355,2365,2355,470
20241209,100400,2770219070,2355,2355,2365,2355,3788
20241209,100300,2761280660,2360,2370,2370,2360,758
20241209,100200,2759490200,2365,2365,2365,2365,1124
20241209,100100,2756831940,2365,2360,2365,2350,4222
20241209,100000,2746869095,2360,2365,2370,2360,7266
20241209,095900,2729700690,2365,2365,2365,2360,4467
20241209,095800,2719143375,2360,2360,2365,2350,30533
20241209,095700,2647363720,2355,2355,2360,2350,4403
20241209,095600,2636994550,2355,2355,2355,2350,3698
20241209,095500,2628288760,2350,2350,2350,2335,21142
20241209,095400,2578754600,2350,2345,2365,2340,18144
20241209,095300,2536096955,2345,2360,2360,2345,23897
20241209,095200,2479972580,2355,2355,2360,2355,681
20241209,095100,2478368715,2355,2360,2365,2355,2165
20241209,095000,2473258295,2365,2360,2365,2360,1469
20241209,094900,2469786445,2365,2370,2375,2360,22532
20241209,094800,2416497470,2370,2380,2380,2365,5125
20241209,094700,2404348485,2380,2370,2380,2365,8893
20241209,094600,2383268795,2370,2355,2370,2355,11965
20241209,094500,2355000045,2350,2355,2360,2350,10861
20241209,094400,2329475865,2355,2355,2360,2355,4142
20241209,094300,2319721390,2360,2355,2360,2350,3955
20241209,094200,2310418750,2355,2350,2355,2350,2134
20241209,094100,2305395275,2345,2345,2350,2345,1364
20241209,094000,2302194620,2355,2350,2355,2340,1376
20241209,093900,2298961150,2350,2345,2350,2335,5632
20241209,093800,2285765805,2350,2345,2350,2340,1744
20241209,093700,2281674075,2350,2345,2350,2345,870
20241209,093600,2279633270,2340,2345,2350,2335,9287
20241209,093500,2257920425,2345,2340,2350,2330,8071
20241209,093400,2239065310,2335,2350,2350,2335,4192
20241209,093300,2229263480,2350,2355,2365,2350,10098
20241209,093200,2205475505,2355,2350,2365,2350,16756
20241209,093100,2165994310,2355,2335,2355,2325,28131
20241209,093000,2100156650,2340,2340,2350,2335,25755
20241209,092900,2039889225,2335,2330,2340,2330,14327
20241209,092800,2006427825,2330,2325,2330,2315,6508
20241209,092700,1991320580,2315,2310,2320,2305,12076
20241209,092600,1963397100,2320,2320,2325,2310,15382
20241209,092500,1927744385,2320,2305,2320,2305,11389
20241209,092400,1901456315,2305,2315,2315,2305,15834
20241209,092300,1864920070,2315,2315,2315,2310,17951
20241209,092200,1823424875,2320,2325,2325,2315,26902
20241209,092100,1761031180,2325,2325,2335,2320,13322
20241209,092000,1730088935,2325,2335,2340,2325,14767
20241209,091900,1695691360,2330,2335,2340,2325,11745
20241209,091800,1668311620,2320,2330,2335,2315,57208
20241209,091700,1535214870,2335,2340,2340,2330,21210
20241209,091600,1485680675,2340,2355,2355,2340,37247
20241209,091500,1398289365,2355,2365,2365,2350,16326
20241209,091400,1359839505,2360,2370,2370,2355,30676
20241209,091300,1287445145,2370,2380,2385,2360,11910
20241209,091200,1259193070,2380,2370,2395,2360,22599
20241209,091100,1205307985,2370,2355,2370,2350,21685
20241209,091000,1154213325,2355,2370,2375,2355,27204
20241209,090900,1089906735,2370,2380,2380,2360,36438
20241209,090800,1003695680,2380,2390,2395,2380,24680
20241209,090700,944727615,2385,2385,2400,2380,9846
20241209,090600,921208475,2385,2370,2390,2370,20518
20241209,090500,872336360,2370,2365,2385,2350,46746
20241209,090400,761584070,2365,2400,2400,2355,49134
20241209,090300,644920415,2395,2405,2410,2395,19817
20241209,090200,597321395,2405,2400,2415,2380,33044
20241209,090100,518086540,2415,2420,2445,2390,56792
20241209,090000,381314220,2415,2450,2455,2415,149494
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191300 6529366795 2330 2330 2330 2330 89267
3 20241209 191200 6529366795 2330 2330 2330 2330 0
4 20241209 191100 6529366795 2330 2330 2330 2330 0
5 20241209 191000 6529366795 2330 2330 2330 2330 0
6 20241209 190900 6529366795 2330 2330 2330 2330 0
7 20241209 190800 6529366795 2330 2330 2330 2330 0
8 20241209 190700 6529366795 2330 2330 2330 2330 0
9 20241209 190600 6529366795 2330 2330 2330 2330 0
10 20241209 190500 6529366795 2330 2330 2330 2330 0
11 20241209 190400 6529366795 2330 2330 2330 2330 0
12 20241209 190300 6529366795 2330 2330 2330 2330 0
13 20241209 190200 6529366795 2330 2330 2330 2330 0
14 20241209 190100 6529366795 2330 2330 2330 2330 0
15 20241209 190000 6529366795 2330 2330 2330 2330 0
16 20241209 185900 6529366795 2330 2330 2330 2330 0
17 20241209 185800 6529366795 2330 2330 2330 2330 0
18 20241209 185700 6529366795 2330 2330 2330 2330 0
19 20241209 185600 6529366795 2330 2330 2330 2330 0
20 20241209 185500 6529366795 2330 2330 2330 2330 0
21 20241209 185400 6529366795 2330 2330 2330 2330 0
22 20241209 185300 6529366795 2330 2330 2330 2330 0
23 20241209 185200 6529366795 2330 2330 2330 2330 0
24 20241209 185100 6529366795 2330 2330 2330 2330 0
25 20241209 185000 6529366795 2330 2330 2330 2330 0
26 20241209 184900 6529366795 2330 2330 2330 2330 0
27 20241209 184800 6529366795 2330 2330 2330 2330 0
28 20241209 184700 6529366795 2330 2330 2330 2330 0
29 20241209 184600 6529366795 2330 2330 2330 2330 0
30 20241209 184500 6529366795 2330 2330 2330 2330 0
31 20241209 184400 6529366795 2330 2330 2330 2330 0
32 20241209 184300 6529366795 2330 2330 2330 2330 89267
33 20241209 184200 6529366795 2330 2330 2330 2330 0
34 20241209 184100 6529366795 2330 2330 2330 2330 0
35 20241209 184000 6529366795 2330 2330 2330 2330 0
36 20241209 183900 6529366795 2330 2330 2330 2330 0
37 20241209 183800 6529366795 2330 2330 2330 2330 0
38 20241209 183700 6529366795 2330 2330 2330 2330 0
39 20241209 183600 6529366795 2330 2330 2330 2330 0
40 20241209 183500 6529366795 2330 2330 2330 2330 0
41 20241209 183400 6529366795 2330 2330 2330 2330 0
42 20241209 183300 6529366795 2330 2330 2330 2330 0
43 20241209 183200 6529366795 2330 2330 2330 2330 0
44 20241209 183100 6529366795 2330 2330 2330 2330 0
45 20241209 183000 6529366795 2330 2330 2330 2330 0
46 20241209 182900 6529366795 2330 2330 2330 2330 0
47 20241209 182800 6529366795 2330 2330 2330 2330 0
48 20241209 182700 6529366795 2330 2330 2330 2330 0
49 20241209 182600 6529366795 2330 2330 2330 2330 0
50 20241209 182500 6529366795 2330 2330 2330 2330 0
51 20241209 182400 6529366795 2330 2330 2330 2330 0
52 20241209 182300 6529366795 2330 2330 2330 2330 0
53 20241209 182200 6529366795 2330 2330 2330 2330 0
54 20241209 182100 6529366795 2330 2330 2330 2330 0
55 20241209 182000 6529366795 2330 2330 2330 2330 0
56 20241209 181900 6529366795 2330 2330 2330 2330 0
57 20241209 181800 6529366795 2330 2330 2330 2330 0
58 20241209 181700 6529366795 2330 2330 2330 2330 0
59 20241209 181600 6529366795 2330 2330 2330 2330 0
60 20241209 181500 6529366795 2330 2330 2330 2330 0
61 20241209 181400 6529366795 2330 2330 2330 2330 0
62 20241209 181300 6529366795 2330 2330 2330 2330 89267
63 20241209 181200 6529366795 2330 2330 2330 2330 0
64 20241209 181100 6529366795 2330 2330 2330 2330 0
65 20241209 181000 6529366795 2330 2330 2330 2330 0
66 20241209 180900 6529366795 2330 2330 2330 2330 0
67 20241209 180800 6529366795 2330 2330 2330 2330 0
68 20241209 180700 6529366795 2330 2330 2330 2330 0
69 20241209 180600 6529366795 2330 2330 2330 2330 0
70 20241209 180500 6529366795 2330 2330 2330 2330 0
71 20241209 180400 6529366795 2330 2330 2330 2330 0
72 20241209 180300 6529366795 2330 2330 2330 2330 0
73 20241209 180200 6529366795 2330 2330 2330 2330 0
74 20241209 180100 6529366795 2330 2330 2330 2330 0
75 20241209 180000 6529366795 2330 2330 2330 2330 0
76 20241209 175900 6529366795 2330 2330 2330 2330 0
77 20241209 175800 6529366795 2330 2330 2330 2330 0
78 20241209 175700 6529366795 2330 2330 2330 2330 0
79 20241209 175600 6529366795 2330 2330 2330 2330 0
80 20241209 175500 6529366795 2330 2330 2330 2330 0
81 20241209 175400 6529366795 2330 2330 2330 2330 0
82 20241209 175300 6529366795 2330 2330 2330 2330 0
83 20241209 175200 6529366795 2330 2330 2330 2330 0
84 20241209 175100 6529366795 2330 2330 2330 2330 0
85 20241209 175000 6529366795 2330 2330 2330 2330 0
86 20241209 174900 6529366795 2330 2330 2330 2330 0
87 20241209 174800 6529366795 2330 2330 2330 2330 0
88 20241209 174700 6529366795 2330 2330 2330 2330 0
89 20241209 174600 6529366795 2330 2330 2330 2330 0
90 20241209 174500 6529366795 2330 2330 2330 2330 0
91 20241209 174400 6529366795 2330 2330 2330 2330 0
92 20241209 174300 6529366795 2330 2330 2330 2330 89267
93 20241209 174200 6529366795 2330 2330 2330 2330 0
94 20241209 174100 6529366795 2330 2330 2330 2330 0
95 20241209 174000 6529366795 2330 2330 2330 2330 0
96 20241209 173900 6529366795 2330 2330 2330 2330 0
97 20241209 173800 6529366795 2330 2330 2330 2330 0
98 20241209 173700 6529366795 2330 2330 2330 2330 0
99 20241209 173600 6529366795 2330 2330 2330 2330 0
100 20241209 173500 6529366795 2330 2330 2330 2330 0
101 20241209 173400 6529366795 2330 2330 2330 2330 0
102 20241209 173300 6529366795 2330 2330 2330 2330 0
103 20241209 173200 6529366795 2330 2330 2330 2330 0
104 20241209 173100 6529366795 2330 2330 2330 2330 0
105 20241209 173000 6529366795 2330 2330 2330 2330 0
106 20241209 172900 6529366795 2330 2330 2330 2330 0
107 20241209 172800 6529366795 2330 2330 2330 2330 0
108 20241209 172700 6529366795 2330 2330 2330 2330 0
109 20241209 172600 6529366795 2330 2330 2330 2330 0
110 20241209 172500 6529366795 2330 2330 2330 2330 0
111 20241209 172400 6529366795 2330 2330 2330 2330 0
112 20241209 172300 6529366795 2330 2330 2330 2330 0
113 20241209 172200 6529366795 2330 2330 2330 2330 0
114 20241209 172100 6529366795 2330 2330 2330 2330 0
115 20241209 172000 6529366795 2330 2330 2330 2330 0
116 20241209 171900 6529366795 2330 2330 2330 2330 0
117 20241209 171800 6529366795 2330 2330 2330 2330 0
118 20241209 171700 6529366795 2330 2330 2330 2330 0
119 20241209 171600 6529366795 2330 2330 2330 2330 0
120 20241209 171500 6529366795 2330 2330 2330 2330 0
121 20241209 171400 6529366795 2330 2330 2330 2330 0
122 20241209 171300 6529366795 2330 2330 2330 2330 89267
123 20241209 171200 6529366795 2330 2330 2330 2330 0
124 20241209 171100 6529366795 2330 2330 2330 2330 0
125 20241209 171000 6529366795 2330 2330 2330 2330 0
126 20241209 170900 6529366795 2330 2330 2330 2330 0
127 20241209 170800 6529366795 2330 2330 2330 2330 0
128 20241209 170700 6529366795 2330 2330 2330 2330 0
129 20241209 170600 6529366795 2330 2330 2330 2330 0
130 20241209 170500 6529366795 2330 2330 2330 2330 0
131 20241209 170400 6529366795 2330 2330 2330 2330 0
132 20241209 170300 6529366795 2330 2330 2330 2330 0
133 20241209 170200 6529366795 2330 2330 2330 2330 0
134 20241209 170100 6529366795 2330 2330 2330 2330 0
135 20241209 170000 6529366795 2330 2330 2330 2330 0
136 20241209 165900 6529366795 2330 2330 2330 2330 0
137 20241209 165800 6529366795 2330 2330 2330 2330 0
138 20241209 165700 6529366795 2330 2330 2330 2330 0
139 20241209 165600 6529366795 2330 2330 2330 2330 0
140 20241209 165500 6529366795 2330 2330 2330 2330 0
141 20241209 165400 6529366795 2330 2330 2330 2330 0
142 20241209 165300 6529366795 2330 2330 2330 2330 0
143 20241209 165200 6529366795 2330 2330 2330 2330 0
144 20241209 165100 6529366795 2330 2330 2330 2330 0
145 20241209 165000 6529366795 2330 2330 2330 2330 0
146 20241209 164900 6529366795 2330 2330 2330 2330 0
147 20241209 164800 6529366795 2330 2330 2330 2330 0
148 20241209 164700 6529366795 2330 2330 2330 2330 0
149 20241209 164600 6529366795 2330 2330 2330 2330 0
150 20241209 164500 6529366795 2330 2330 2330 2330 0
151 20241209 164400 6529366795 2330 2330 2330 2330 0
152 20241209 164300 6529366795 2330 2330 2330 2330 89267
153 20241209 164200 6529366795 2330 2330 2330 2330 0
154 20241209 164100 6529366795 2330 2330 2330 2330 0
155 20241209 164000 6529366795 2330 2330 2330 2330 0
156 20241209 163900 6529366795 2330 2330 2330 2330 0
157 20241209 163800 6529366795 2330 2330 2330 2330 0
158 20241209 163700 6529366795 2330 2330 2330 2330 0
159 20241209 163600 6529366795 2330 2330 2330 2330 0
160 20241209 163500 6529366795 2330 2330 2330 2330 0
161 20241209 163400 6529366795 2330 2330 2330 2330 0
162 20241209 163300 6529366795 2330 2330 2330 2330 0
163 20241209 163200 6529366795 2330 2330 2330 2330 0
164 20241209 163100 6529366795 2330 2330 2330 2330 0
165 20241209 163000 6529366795 2330 2330 2330 2330 0
166 20241209 162900 6529366795 2330 2330 2330 2330 0
167 20241209 162800 6529366795 2330 2330 2330 2330 0
168 20241209 162700 6529366795 2330 2330 2330 2330 0
169 20241209 162600 6529366795 2330 2330 2330 2330 0
170 20241209 162500 6529366795 2330 2330 2330 2330 0
171 20241209 162400 6529366795 2330 2330 2330 2330 0
172 20241209 162300 6529366795 2330 2330 2330 2330 0
173 20241209 162200 6529366795 2330 2330 2330 2330 0
174 20241209 162100 6529366795 2330 2330 2330 2330 0
175 20241209 162000 6529366795 2330 2330 2330 2330 0
176 20241209 161900 6529366795 2330 2330 2330 2330 0
177 20241209 161800 6529366795 2330 2330 2330 2330 0
178 20241209 161700 6529366795 2330 2330 2330 2330 0
179 20241209 161600 6529366795 2330 2330 2330 2330 0
180 20241209 161500 6529366795 2330 2330 2330 2330 0
181 20241209 161400 6529366795 2330 2330 2330 2330 0
182 20241209 161300 6529366795 2330 2330 2330 2330 89267
183 20241209 161200 6529366795 2330 2330 2330 2330 0
184 20241209 161100 6529366795 2330 2330 2330 2330 0
185 20241209 161000 6529366795 2330 2330 2330 2330 0
186 20241209 160900 6529366795 2330 2330 2330 2330 0
187 20241209 160800 6529366795 2330 2330 2330 2330 0
188 20241209 160700 6529366795 2330 2330 2330 2330 0
189 20241209 160600 6529366795 2330 2330 2330 2330 0
190 20241209 160500 6529366795 2330 2330 2330 2330 0
191 20241209 160400 6529366795 2330 2330 2330 2330 0
192 20241209 160300 6529366795 2330 2330 2330 2330 0
193 20241209 160200 6529366795 2330 2330 2330 2330 0
194 20241209 160100 6529366795 2330 2330 2330 2330 0
195 20241209 160000 6529366795 2330 2330 2330 2330 0
196 20241209 155900 6529366795 2330 2330 2330 2330 0
197 20241209 155800 6529366795 2330 2330 2330 2330 0
198 20241209 155700 6529366795 2330 2330 2330 2330 0
199 20241209 155600 6529366795 2330 2330 2330 2330 0
200 20241209 155500 6529366795 2330 2330 2330 2330 0
201 20241209 155400 6529366795 2330 2330 2330 2330 0
202 20241209 155300 6529366795 2330 2330 2330 2330 0
203 20241209 155200 6529366795 2330 2330 2330 2330 0
204 20241209 155100 6529366795 2330 2330 2330 2330 0
205 20241209 155000 6529366795 2330 2330 2330 2330 0
206 20241209 154900 6529366795 2330 2330 2330 2330 0
207 20241209 154800 6529366795 2330 2330 2330 2330 0
208 20241209 154700 6529366795 2330 2330 2330 2330 0
209 20241209 154600 6529366795 2330 2330 2330 2330 0
210 20241209 154500 6529366795 2330 2330 2330 2330 0
211 20241209 154400 6529366795 2330 2330 2330 2330 0
212 20241209 154300 6529366795 2330 2330 2330 2330 89267
213 20241209 154200 6529366795 2330 2330 2330 2330 0
214 20241209 154100 6529366795 2330 2330 2330 2330 0
215 20241209 154000 6529366795 2330 2330 2330 2330 0
216 20241209 153900 6529366795 2330 2330 2330 2330 0
217 20241209 153800 6529366795 2330 2330 2330 2330 0
218 20241209 153700 6529366795 2330 2330 2330 2330 0
219 20241209 153600 6529366795 2330 2330 2330 2330 0
220 20241209 153500 6529366795 2330 2330 2330 2330 0
221 20241209 153400 6529366795 2330 2330 2330 2330 0
222 20241209 153300 6529366795 2330 2330 2330 2330 0
223 20241209 153200 6529366795 2330 2330 2330 2330 0
224 20241209 153100 6529366795 2330 2330 2330 2330 0
225 20241209 153000 6529366795 2330 2330 2330 2330 89267
226 20241209 152900 6321374685 2340 2340 2340 2340 0
227 20241209 152800 6321374685 2340 2340 2340 2340 0
228 20241209 152700 6321374685 2340 2340 2340 2340 0
229 20241209 152600 6321374685 2340 2340 2340 2340 0
230 20241209 152500 6321374685 2340 2340 2340 2340 0
231 20241209 152400 6321374685 2340 2340 2340 2340 0
232 20241209 152300 6321374685 2340 2340 2340 2340 0
233 20241209 152200 6321374685 2340 2340 2340 2340 0
234 20241209 152100 6321374685 2340 2340 2340 2340 0
235 20241209 152000 6321374685 2340 2340 2340 2340 0
236 20241209 151900 6321374685 2340 2335 2345 2320 55966
237 20241209 151800 6190763450 2335 2330 2340 2325 17276
238 20241209 151700 6150447865 2330 2330 2330 2325 10013
239 20241209 151600 6127160745 2330 2330 2335 2325 14690
240 20241209 151500 6092977080 2335 2330 2335 2330 14700
241 20241209 151400 6058682635 2330 2330 2340 2330 13847
242 20241209 151300 6026382880 2330 2330 2335 2330 16346
243 20241209 151200 5988275470 2335 2335 2340 2330 10141
244 20241209 151100 5964626360 2335 2330 2335 2325 29659
245 20241209 151000 5895510440 2330 2330 2335 2325 15904
246 20241209 150900 5858455530 2330 2335 2335 2330 7195
247 20241209 150800 5841666655 2335 2335 2340 2325 5191
248 20241209 150700 5829554120 2325 2335 2340 2325 10809
249 20241209 150600 5804347955 2350 2330 2350 2330 17077
250 20241209 150500 5764409795 2330 2345 2345 2330 9217
251 20241209 150400 5742840045 2345 2345 2345 2335 5658
252 20241209 150300 5729600260 2345 2345 2355 2345 12349
253 20241209 150200 5700585155 2345 2330 2345 2330 14505
254 20241209 150100 5666640185 2325 2335 2335 2325 8915
255 20241209 150000 5645841375 2335 2320 2335 2320 13906
256 20241209 145900 5613449680 2320 2335 2335 2320 12191
257 20241209 145800 5585080345 2330 2330 2330 2325 168
258 20241209 145700 5584688935 2325 2330 2335 2320 4131
259 20241209 145600 5575097525 2335 2335 2335 2320 11808
260 20241209 145500 5547627945 2335 2335 2340 2325 18049
261 20241209 145400 5505532635 2335 2335 2335 2330 3242
262 20241209 145300 5497975915 2335 2325 2335 2325 5923
263 20241209 145200 5484199940 2330 2335 2335 2325 5314
264 20241209 145100 5471831385 2325 2330 2330 2325 3502
265 20241209 145000 5463678585 2335 2335 2340 2330 26840
266 20241209 144900 5400987355 2340 2335 2340 2335 3948
267 20241209 144800 5391767845 2335 2340 2340 2335 1742
268 20241209 144700 5387698200 2340 2335 2340 2335 7164
269 20241209 144600 5370963835 2335 2330 2335 2330 1576
270 20241209 144500 5367289500 2330 2335 2335 2330 14157
271 20241209 144400 5334260385 2325 2330 2335 2325 403
272 20241209 144300 5333321390 2335 2330 2335 2325 2197
273 20241209 144200 5328209130 2330 2330 2335 2330 2378
274 20241209 144100 5322668350 2325 2330 2330 2325 903
275 20241209 144000 5320568825 2325 2330 2330 2325 2004
276 20241209 143900 5315900320 2325 2325 2330 2325 3431
277 20241209 143800 5307923145 2330 2330 2335 2325 9721
278 20241209 143700 5285301205 2325 2330 2330 2325 8068
279 20241209 143600 5266523285 2330 2340 2340 2330 1075
280 20241209 143500 5264018035 2330 2335 2335 2330 3953
281 20241209 143400 5254807260 2340 2340 2340 2340 0
282 20241209 143300 5254807260 2340 2330 2340 2330 1925
283 20241209 143200 5250316515 2335 2330 2335 2330 4000
284 20241209 143100 5240993185 2330 2335 2335 2330 2303
285 20241209 143000 5235627150 2330 2335 2335 2330 1336
286 20241209 142900 5232512720 2330 2335 2335 2330 394
287 20241209 142800 5231593250 2335 2335 2335 2335 1886
288 20241209 142700 5227189440 2335 2335 2335 2335 264
289 20241209 142600 5226573000 2340 2340 2340 2335 2699
290 20241209 142500 5220257470 2340 2345 2345 2340 1446
291 20241209 142400 5216868100 2345 2345 2345 2345 1047
292 20241209 142300 5214412885 2345 2345 2345 2345 41
293 20241209 142200 5214316740 2350 2350 2355 2350 3356
294 20241209 142100 5206429620 2350 2350 2355 2350 2415
295 20241209 142000 5200754220 2355 2350 2355 2335 9629
296 20241209 141900 5178130215 2350 2350 2350 2340 7362
297 20241209 141800 5160835765 2345 2345 2345 2345 2320
298 20241209 141700 5155395365 2350 2345 2350 2345 1795
299 20241209 141600 5151186085 2345 2340 2350 2340 25356
300 20241209 141500 5091760120 2340 2335 2340 2330 378
301 20241209 141400 5090875635 2330 2330 2330 2330 1183
302 20241209 141300 5088119245 2330 2330 2330 2330 611
303 20241209 141200 5086695615 2330 2330 2330 2330 4400
304 20241209 141100 5076443615 2340 2330 2340 2330 10028
305 20241209 141000 5052978105 2340 2335 2340 2335 15939
306 20241209 140900 5015708070 2340 2335 2340 2335 3072
307 20241209 140800 5008532850 2330 2330 2330 2330 100
308 20241209 140700 5008299850 2330 2335 2335 2330 2551
309 20241209 140600 5002355705 2335 2335 2335 2335 366
310 20241209 140500 5001501095 2340 2340 2340 2335 511
311 20241209 140400 5000307855 2335 2335 2335 2330 718
312 20241209 140300 4998631680 2335 2330 2340 2330 1674
313 20241209 140200 4994730530 2330 2335 2340 2330 7088
314 20241209 140100 4978189485 2335 2340 2340 2335 1338
315 20241209 140000 4975062995 2335 2335 2340 2335 295
316 20241209 135900 4974373200 2335 2340 2340 2335 2380
317 20241209 135800 4968805455 2345 2350 2350 2345 4102
318 20241209 135700 4959184465 2355 2355 2355 2350 5867
319 20241209 135600 4945383595 2350 2360 2365 2350 55713
320 20241209 135500 4814166120 2360 2365 2370 2360 13682
321 20241209 135400 4781802015 2365 2345 2365 2345 39897
322 20241209 135300 4687894370 2350 2345 2350 2345 5832
323 20241209 135200 4674211310 2345 2340 2345 2340 1643
324 20241209 135100 4670358975 2340 2340 2345 2340 1586
325 20241209 135000 4666647580 2340 2345 2345 2340 7307
326 20241209 134900 4649542250 2350 2345 2350 2345 3621
327 20241209 134800 4641050990 2345 2340 2345 2340 1865
328 20241209 134700 4636686065 2350 2350 2350 2345 3039
329 20241209 134600 4629559390 2350 2345 2350 2345 3245
330 20241209 134500 4621935910 2350 2350 2350 2350 103
331 20241209 134400 4621693860 2350 2350 2355 2345 3897
332 20241209 134300 4612540665 2350 2350 2350 2345 14612
333 20241209 134200 4578207725 2350 2350 2350 2350 16
334 20241209 134100 4578170125 2350 2350 2355 2350 5255
335 20241209 134000 4565820380 2350 2350 2355 2350 1031
336 20241209 133900 4563394740 2350 2350 2355 2350 4765
337 20241209 133800 4552184335 2350 2350 2350 2350 734
338 20241209 133700 4550459435 2350 2345 2350 2345 11368
339 20241209 133600 4523778390 2345 2345 2345 2345 996
340 20241209 133500 4521442770 2340 2345 2345 2340 6688
341 20241209 133400 4505769835 2350 2350 2350 2345 113
342 20241209 133300 4505504810 2345 2340 2350 2335 772
343 20241209 133200 4503697780 2335 2340 2340 2335 2342
344 20241209 133100 4498219125 2340 2340 2345 2340 317
345 20241209 133000 4497477340 2340 2350 2350 2340 5511
346 20241209 132900 4484526600 2345 2350 2355 2345 9338
347 20241209 132800 4462582025 2350 2340 2350 2340 7872
348 20241209 132700 4444088870 2340 2345 2345 2340 5497
349 20241209 132600 4431198905 2345 2345 2345 2345 2880
350 20241209 132500 4424445305 2345 2340 2345 2340 3245
351 20241209 132400 4416840780 2340 2345 2350 2340 7415
352 20241209 132300 4399458635 2350 2340 2350 2340 9592
353 20241209 132200 4376980520 2340 2340 2345 2340 14450
354 20241209 132100 4343167505 2340 2335 2340 2335 13335
355 20241209 132000 4311971105 2335 2330 2335 2330 3443
356 20241209 131900 4303932890 2335 2335 2335 2335 77
357 20241209 131800 4303753095 2325 2325 2325 2325 5655
358 20241209 131700 4290605220 2325 2335 2335 2325 2884
359 20241209 131600 4283888930 2330 2335 2335 2330 843
360 20241209 131500 4281920645 2335 2340 2340 2335 2270
361 20241209 131400 4276616345 2335 2335 2335 2335 2010
362 20241209 131300 4271922995 2335 2330 2340 2330 5797
363 20241209 131200 4258379465 2325 2325 2330 2325 2591
364 20241209 131100 4252349775 2330 2330 2330 2330 1186
365 20241209 131000 4249586395 2330 2330 2330 2330 119
366 20241209 130900 4249309125 2330 2330 2330 2330 1000
367 20241209 130800 4246979125 2335 2335 2335 2335 1
368 20241209 130700 4246976790 2330 2330 2330 2330 2110
369 20241209 130600 4242060490 2330 2315 2330 2315 968
370 20241209 130500 4239815070 2315 2320 2320 2315 817
371 20241209 130400 4237921645 2330 2320 2330 2320 788
372 20241209 130300 4236093475 2320 2320 2320 2320 4
373 20241209 130200 4236084195 2320 2320 2330 2320 584
374 20241209 130100 4234729295 2315 2330 2330 2315 15371
375 20241209 130000 4199077025 2325 2325 2325 2325 451
376 20241209 125900 4198028450 2330 2325 2335 2325 3604
377 20241209 125800 4189647320 2325 2325 2325 2325 532
378 20241209 125700 4188410420 2325 2340 2340 2325 8428
379 20241209 125600 4168808110 2330 2330 2330 2330 2107
380 20241209 125500 4163898800 2330 2330 2330 2330 573
381 20241209 125400 4162563710 2330 2330 2330 2330 287
382 20241209 125300 4161895000 2330 2340 2340 2330 28663
383 20241209 125200 4095063815 2340 2340 2340 2335 1277
384 20241209 125100 4092075845 2340 2340 2340 2340 2927
385 20241209 125000 4085226665 2340 2340 2340 2340 2025
386 20241209 124900 4080488165 2340 2345 2345 2340 420
387 20241209 124800 4079505265 2350 2350 2350 2350 1
388 20241209 124700 4079502915 2340 2350 2350 2340 3013
389 20241209 124600 4072451605 2350 2350 2350 2350 1
390 20241209 124500 4072449255 2340 2355 2355 2340 9087
391 20241209 124400 4051106205 2355 2355 2355 2350 3227
392 20241209 124300 4043512125 2350 2350 2355 2350 4647
393 20241209 124200 4032590950 2350 2350 2350 2345 659
394 20241209 124100 4031042440 2350 2345 2350 2345 20230
395 20241209 124000 3983566400 2335 2340 2340 2335 3737
396 20241209 123900 3974827920 2340 2340 2340 2340 3
397 20241209 123800 3974820900 2340 2340 2340 2340 1001
398 20241209 123700 3972478560 2345 2345 2345 2340 1002
399 20241209 123600 3970133370 2345 2340 2345 2340 251
400 20241209 123500 3969545995 2345 2340 2345 2340 203
401 20241209 123400 3969070970 2345 2345 2350 2345 1286
402 20241209 123300 3966055285 2345 2345 2345 2345 2821
403 20241209 123200 3959440040 2345 2345 2345 2345 40
404 20241209 123100 3959346240 2345 2345 2345 2345 1120
405 20241209 123000 3956719840 2340 2340 2345 2340 3440
406 20241209 122900 3948667230 2335 2335 2335 2335 1010
407 20241209 122800 3946308880 2330 2335 2335 2330 888
408 20241209 122700 3944235550 2335 2335 2335 2335 122
409 20241209 122600 3943950680 2335 2330 2335 2330 5889
410 20241209 122500 3930227545 2330 2335 2335 2330 3907
411 20241209 122400 3921124210 2330 2335 2335 2330 3724
412 20241209 122300 3912432550 2335 2335 2335 2335 1009
413 20241209 122200 3910076535 2335 2335 2340 2335 1208
414 20241209 122100 3907255355 2340 2340 2340 2340 1810
415 20241209 122000 3903019955 2335 2340 2350 2335 9221
416 20241209 121900 3881468145 2350 2335 2350 2335 5408
417 20241209 121800 3868799415 2335 2340 2345 2335 460
418 20241209 121700 3867724510 2340 2335 2340 2335 816
419 20241209 121600 3865816070 2335 2340 2340 2335 1352
420 20241209 121500 3862652395 2340 2345 2345 2340 309
421 20241209 121400 3861929240 2340 2345 2345 2340 123
422 20241209 121300 3861640905 2345 2345 2345 2345 89
423 20241209 121200 3861432200 2350 2350 2350 2350 679
424 20241209 121100 3859836550 2345 2345 2345 2340 3811
425 20241209 121000 3850913115 2345 2345 2345 2340 1090
426 20241209 120900 3848360540 2350 2350 2350 2350 172
427 20241209 120800 3847956340 2350 2340 2350 2340 2698
428 20241209 120700 3841618100 2345 2340 2350 2340 2943
429 20241209 120600 3834728260 2335 2345 2345 2335 1030
430 20241209 120500 3832323200 2345 2335 2345 2335 4375
431 20241209 120400 3822094475 2335 2350 2350 2335 28678
432 20241209 120300 3755009685 2340 2345 2350 2335 1685
433 20241209 120200 3751066250 2340 2340 2345 2340 1893
434 20241209 120100 3746636180 2345 2335 2345 2335 1297
435 20241209 120000 3743607035 2335 2345 2345 2335 4913
436 20241209 115900 3732115020 2345 2345 2345 2345 16
437 20241209 115800 3732077500 2350 2345 2350 2345 1147
438 20241209 115700 3729387775 2350 2345 2350 2345 648
439 20241209 115600 3727865150 2345 2345 2350 2345 723
440 20241209 115500 3726169360 2345 2335 2345 2335 2149
441 20241209 115400 3721150140 2335 2340 2345 2335 720
442 20241209 115300 3719468340 2340 2335 2350 2335 12908
443 20241209 115200 3689263665 2335 2335 2335 2335 1100
444 20241209 115100 3686695165 2340 2340 2340 2335 1236
445 20241209 115000 3683804270 2345 2345 2345 2345 10
446 20241209 114900 3683780820 2345 2340 2345 2340 7804
447 20241209 114800 3665515005 2340 2345 2345 2340 7513
448 20241209 114700 3647934505 2345 2340 2345 2340 412
449 20241209 114600 3646968920 2345 2345 2345 2340 1091
450 20241209 114500 3644412505 2340 2340 2345 2340 450
451 20241209 114400 3643359300 2340 2345 2345 2335 407
452 20241209 114300 3642408245 2335 2335 2345 2335 510
453 20241209 114200 3641217385 2340 2335 2340 2335 2788
454 20241209 114100 3634707355 2340 2340 2340 2340 6932
455 20241209 114000 3618486475 2340 2350 2350 2340 224
456 20241209 113900 3617962265 2350 2345 2350 2345 622
457 20241209 113800 3616502025 2340 2345 2350 2340 206
458 20241209 113700 3616018970 2345 2345 2345 2345 751
459 20241209 113600 3614257875 2345 2350 2350 2345 944
460 20241209 113500 3612043785 2350 2355 2355 2345 7107
461 20241209 113400 3595347830 2355 2355 2360 2355 9046
462 20241209 113300 3574044140 2355 2350 2355 2345 2593
463 20241209 113200 3567943510 2355 2340 2355 2335 10610
464 20241209 113100 3543029115 2335 2330 2335 2330 1775
465 20241209 113000 3538893270 2335 2340 2340 2335 746
466 20241209 112900 3537151290 2340 2340 2340 2340 240
467 20241209 112800 3536589690 2340 2335 2340 2335 2771
468 20241209 112700 3530111340 2335 2330 2335 2330 5972
469 20241209 112600 3516196575 2330 2330 2335 2330 270
470 20241209 112500 3515567195 2335 2335 2335 2330 1198
471 20241209 112400 3512770270 2335 2330 2335 2330 2511
472 20241209 112300 3506917525 2335 2335 2335 2335 4428
473 20241209 112200 3496578145 2340 2335 2340 2335 286
474 20241209 112100 3495910315 2340 2340 2340 2335 1079
475 20241209 112000 3493390590 2335 2335 2340 2335 731
476 20241209 111900 3491681565 2335 2335 2340 2335 3451
477 20241209 111800 3483622680 2340 2335 2340 2335 1035
478 20241209 111700 3481204365 2335 2340 2340 2335 1930
479 20241209 111600 3476697665 2340 2335 2340 2335 1068
480 20241209 111500 3474203870 2330 2325 2330 2325 2931
481 20241209 111400 3467379640 2335 2330 2335 2325 599
482 20241209 111300 3465985450 2330 2325 2335 2325 1555
483 20241209 111200 3462369905 2325 2330 2335 2325 1277
484 20241209 111100 3459395245 2330 2335 2345 2330 8669
485 20241209 111000 3439146870 2335 2340 2340 2335 153
486 20241209 110900 3438789415 2340 2340 2340 2340 30
487 20241209 110800 3438719215 2340 2340 2340 2335 626
488 20241209 110700 3437256325 2335 2330 2340 2330 1851
489 20241209 110600 3432934985 2340 2335 2340 2335 895
490 20241209 110500 3430845155 2335 2335 2335 2330 9124
491 20241209 110400 3409573880 2340 2340 2340 2340 303
492 20241209 110300 3408864860 2340 2340 2340 2335 10
493 20241209 110200 3408841465 2340 2335 2350 2335 5327
494 20241209 110100 3396353440 2340 2330 2340 2330 7221
495 20241209 110000 3379486615 2335 2335 2335 2330 1544
496 20241209 105900 3375883910 2330 2320 2335 2320 4742
497 20241209 105800 3364851470 2330 2330 2330 2325 1871
498 20241209 105700 3360501300 2320 2330 2330 2320 2956
499 20241209 105600 3353633580 2330 2330 2335 2325 5479
500 20241209 105500 3340872500 2315 2325 2325 2315 5662
501 20241209 105400 3327757190 2330 2330 2330 2330 3607
502 20241209 105300 3319352880 2330 2330 2330 2320 235
503 20241209 105200 3318807330 2330 2325 2330 2310 18421
504 20241209 105100 3276135110 2325 2325 2330 2325 278
505 20241209 105000 3275488615 2325 2330 2330 2320 16575
506 20241209 104900 3237000980 2330 2335 2335 2325 8321
507 20241209 104800 3217613915 2325 2330 2330 2320 9051
508 20241209 104700 3196571820 2330 2330 2330 2330 759
509 20241209 104600 3194803350 2330 2335 2340 2330 4611
510 20241209 104500 3184054395 2335 2340 2340 2330 3258
511 20241209 104400 3176446980 2340 2335 2340 2330 407
512 20241209 104300 3175498055 2330 2340 2340 2330 3922
513 20241209 104200 3166337300 2335 2345 2350 2335 13025
514 20241209 104100 3135860030 2345 2340 2345 2340 4214
515 20241209 104000 3125996005 2340 2345 2345 2340 1071
516 20241209 103900 3123489615 2345 2350 2350 2340 769
517 20241209 103800 3121689575 2340 2340 2350 2340 1143
518 20241209 103700 3119014745 2350 2350 2350 2350 551
519 20241209 103600 3117719895 2340 2345 2345 2340 4124
520 20241209 103500 3108054115 2345 2350 2350 2345 421
521 20241209 103400 3107066720 2350 2350 2350 2350 2
522 20241209 103300 3107062020 2350 2340 2350 2335 14704
523 20241209 103200 3072656420 2350 2350 2350 2340 2253
524 20241209 103100 3067370780 2350 2340 2350 2340 3597
525 20241209 103000 3058953740 2340 2350 2350 2340 2052
526 20241209 102900 3054145250 2355 2350 2355 2350 1038
527 20241209 102800 3051705940 2350 2350 2350 2350 432
528 20241209 102700 3050690740 2350 2350 2350 2345 1925
529 20241209 102600 3046174010 2355 2350 2355 2345 997
530 20241209 102500 3043831085 2355 2350 2355 2340 1989
531 20241209 102400 3039159860 2345 2340 2345 2340 2842
532 20241209 102300 3032503430 2340 2340 2345 2340 451
533 20241209 102200 3031448085 2340 2335 2345 2330 13285
534 20241209 102100 3000372240 2335 2340 2345 2335 3733
535 20241209 102000 2991649895 2345 2345 2345 2345 21
536 20241209 101900 2991600650 2345 2330 2345 2330 11218
537 20241209 101800 2965416075 2345 2335 2345 2325 15953
538 20241209 101700 2928185040 2345 2340 2345 2335 2654
539 20241209 101600 2921982030 2350 2345 2350 2335 10731
540 20241209 101500 2896888635 2345 2340 2345 2340 722
541 20241209 101400 2895199145 2345 2340 2350 2335 9914
542 20241209 101300 2871991665 2340 2340 2340 2335 5301
543 20241209 101200 2859588080 2335 2345 2345 2335 1734
544 20241209 101100 2855534155 2340 2350 2350 2330 28206
545 20241209 101000 2789551610 2355 2355 2355 2355 10
546 20241209 100900 2789528060 2355 2350 2360 2350 332
547 20241209 100800 2788746430 2360 2355 2360 2350 2358
548 20241209 100700 2783199800 2355 2360 2360 2350 2169
549 20241209 100600 2778091840 2360 2355 2360 2355 2871
550 20241209 100500 2771328135 2355 2355 2365 2355 470
551 20241209 100400 2770219070 2355 2355 2365 2355 3788
552 20241209 100300 2761280660 2360 2370 2370 2360 758
553 20241209 100200 2759490200 2365 2365 2365 2365 1124
554 20241209 100100 2756831940 2365 2360 2365 2350 4222
555 20241209 100000 2746869095 2360 2365 2370 2360 7266
556 20241209 095900 2729700690 2365 2365 2365 2360 4467
557 20241209 095800 2719143375 2360 2360 2365 2350 30533
558 20241209 095700 2647363720 2355 2355 2360 2350 4403
559 20241209 095600 2636994550 2355 2355 2355 2350 3698
560 20241209 095500 2628288760 2350 2350 2350 2335 21142
561 20241209 095400 2578754600 2350 2345 2365 2340 18144
562 20241209 095300 2536096955 2345 2360 2360 2345 23897
563 20241209 095200 2479972580 2355 2355 2360 2355 681
564 20241209 095100 2478368715 2355 2360 2365 2355 2165
565 20241209 095000 2473258295 2365 2360 2365 2360 1469
566 20241209 094900 2469786445 2365 2370 2375 2360 22532
567 20241209 094800 2416497470 2370 2380 2380 2365 5125
568 20241209 094700 2404348485 2380 2370 2380 2365 8893
569 20241209 094600 2383268795 2370 2355 2370 2355 11965
570 20241209 094500 2355000045 2350 2355 2360 2350 10861
571 20241209 094400 2329475865 2355 2355 2360 2355 4142
572 20241209 094300 2319721390 2360 2355 2360 2350 3955
573 20241209 094200 2310418750 2355 2350 2355 2350 2134
574 20241209 094100 2305395275 2345 2345 2350 2345 1364
575 20241209 094000 2302194620 2355 2350 2355 2340 1376
576 20241209 093900 2298961150 2350 2345 2350 2335 5632
577 20241209 093800 2285765805 2350 2345 2350 2340 1744
578 20241209 093700 2281674075 2350 2345 2350 2345 870
579 20241209 093600 2279633270 2340 2345 2350 2335 9287
580 20241209 093500 2257920425 2345 2340 2350 2330 8071
581 20241209 093400 2239065310 2335 2350 2350 2335 4192
582 20241209 093300 2229263480 2350 2355 2365 2350 10098
583 20241209 093200 2205475505 2355 2350 2365 2350 16756
584 20241209 093100 2165994310 2355 2335 2355 2325 28131
585 20241209 093000 2100156650 2340 2340 2350 2335 25755
586 20241209 092900 2039889225 2335 2330 2340 2330 14327
587 20241209 092800 2006427825 2330 2325 2330 2315 6508
588 20241209 092700 1991320580 2315 2310 2320 2305 12076
589 20241209 092600 1963397100 2320 2320 2325 2310 15382
590 20241209 092500 1927744385 2320 2305 2320 2305 11389
591 20241209 092400 1901456315 2305 2315 2315 2305 15834
592 20241209 092300 1864920070 2315 2315 2315 2310 17951
593 20241209 092200 1823424875 2320 2325 2325 2315 26902
594 20241209 092100 1761031180 2325 2325 2335 2320 13322
595 20241209 092000 1730088935 2325 2335 2340 2325 14767
596 20241209 091900 1695691360 2330 2335 2340 2325 11745
597 20241209 091800 1668311620 2320 2330 2335 2315 57208
598 20241209 091700 1535214870 2335 2340 2340 2330 21210
599 20241209 091600 1485680675 2340 2355 2355 2340 37247
600 20241209 091500 1398289365 2355 2365 2365 2350 16326
601 20241209 091400 1359839505 2360 2370 2370 2355 30676
602 20241209 091300 1287445145 2370 2380 2385 2360 11910
603 20241209 091200 1259193070 2380 2370 2395 2360 22599
604 20241209 091100 1205307985 2370 2355 2370 2350 21685
605 20241209 091000 1154213325 2355 2370 2375 2355 27204
606 20241209 090900 1089906735 2370 2380 2380 2360 36438
607 20241209 090800 1003695680 2380 2390 2395 2380 24680
608 20241209 090700 944727615 2385 2385 2400 2380 9846
609 20241209 090600 921208475 2385 2370 2390 2370 20518
610 20241209 090500 872336360 2370 2365 2385 2350 46746
611 20241209 090400 761584070 2365 2400 2400 2355 49134
612 20241209 090300 644920415 2395 2405 2410 2395 19817
613 20241209 090200 597321395 2405 2400 2415 2380 33044
614 20241209 090100 518086540 2415 2420 2445 2390 56792
615 20241209 090000 381314220 2415 2450 2455 2415 149494