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

624
036620/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192200,2409097900,2525,2525,2525,2525,11386
20241209,192100,2409097900,2525,2525,2525,2525,0
20241209,192000,2409097900,2525,2525,2525,2525,0
20241209,191900,2409097900,2525,2525,2525,2525,0
20241209,191800,2409097900,2525,2525,2525,2525,0
20241209,191700,2409097900,2525,2525,2525,2525,0
20241209,191600,2409097900,2525,2525,2525,2525,0
20241209,191500,2409097900,2525,2525,2525,2525,0
20241209,191400,2409097900,2525,2525,2525,2525,0
20241209,191300,2409097900,2525,2525,2525,2525,0
20241209,191200,2409097900,2525,2525,2525,2525,0
20241209,191100,2409097900,2525,2525,2525,2525,0
20241209,191000,2409097900,2525,2525,2525,2525,0
20241209,190900,2409097900,2525,2525,2525,2525,0
20241209,190800,2409097900,2525,2525,2525,2525,0
20241209,190700,2409097900,2525,2525,2525,2525,0
20241209,190600,2409097900,2525,2525,2525,2525,0
20241209,190500,2409097900,2525,2525,2525,2525,0
20241209,190400,2409097900,2525,2525,2525,2525,0
20241209,190300,2409097900,2525,2525,2525,2525,0
20241209,190200,2409097900,2525,2525,2525,2525,0
20241209,190100,2409097900,2525,2525,2525,2525,0
20241209,190000,2409097900,2525,2525,2525,2525,0
20241209,185900,2409097900,2525,2525,2525,2525,0
20241209,185800,2409097900,2525,2525,2525,2525,0
20241209,185700,2409097900,2525,2525,2525,2525,0
20241209,185600,2409097900,2525,2525,2525,2525,0
20241209,185500,2409097900,2525,2525,2525,2525,0
20241209,185400,2409097900,2525,2525,2525,2525,0
20241209,185300,2409097900,2525,2525,2525,2525,0
20241209,185200,2409097900,2525,2525,2525,2525,11386
20241209,185100,2409097900,2525,2525,2525,2525,0
20241209,185000,2409097900,2525,2525,2525,2525,0
20241209,184900,2409097900,2525,2525,2525,2525,0
20241209,184800,2409097900,2525,2525,2525,2525,0
20241209,184700,2409097900,2525,2525,2525,2525,0
20241209,184600,2409097900,2525,2525,2525,2525,0
20241209,184500,2409097900,2525,2525,2525,2525,0
20241209,184400,2409097900,2525,2525,2525,2525,0
20241209,184300,2409097900,2525,2525,2525,2525,0
20241209,184200,2409097900,2525,2525,2525,2525,0
20241209,184100,2409097900,2525,2525,2525,2525,0
20241209,184000,2409097900,2525,2525,2525,2525,0
20241209,183900,2409097900,2525,2525,2525,2525,0
20241209,183800,2409097900,2525,2525,2525,2525,0
20241209,183700,2409097900,2525,2525,2525,2525,0
20241209,183600,2409097900,2525,2525,2525,2525,0
20241209,183500,2409097900,2525,2525,2525,2525,0
20241209,183400,2409097900,2525,2525,2525,2525,0
20241209,183300,2409097900,2525,2525,2525,2525,0
20241209,183200,2409097900,2525,2525,2525,2525,0
20241209,183100,2409097900,2525,2525,2525,2525,0
20241209,183000,2409097900,2525,2525,2525,2525,0
20241209,182900,2409097900,2525,2525,2525,2525,0
20241209,182800,2409097900,2525,2525,2525,2525,0
20241209,182700,2409097900,2525,2525,2525,2525,0
20241209,182600,2409097900,2525,2525,2525,2525,0
20241209,182500,2409097900,2525,2525,2525,2525,0
20241209,182400,2409097900,2525,2525,2525,2525,0
20241209,182300,2409097900,2525,2525,2525,2525,0
20241209,182200,2409097900,2525,2525,2525,2525,11386
20241209,182100,2409097900,2525,2525,2525,2525,0
20241209,182000,2409097900,2525,2525,2525,2525,0
20241209,181900,2409097900,2525,2525,2525,2525,0
20241209,181800,2409097900,2525,2525,2525,2525,0
20241209,181700,2409097900,2525,2525,2525,2525,0
20241209,181600,2409097900,2525,2525,2525,2525,0
20241209,181500,2409097900,2525,2525,2525,2525,0
20241209,181400,2409097900,2525,2525,2525,2525,0
20241209,181300,2409097900,2525,2525,2525,2525,0
20241209,181200,2409097900,2525,2525,2525,2525,0
20241209,181100,2409097900,2525,2525,2525,2525,0
20241209,181000,2409097900,2525,2525,2525,2525,0
20241209,180900,2409097900,2525,2525,2525,2525,0
20241209,180800,2409097900,2525,2525,2525,2525,0
20241209,180700,2409097900,2525,2525,2525,2525,0
20241209,180600,2409097900,2525,2525,2525,2525,0
20241209,180500,2409097900,2525,2525,2525,2525,0
20241209,180400,2409097900,2525,2525,2525,2525,0
20241209,180300,2409097900,2525,2525,2525,2525,0
20241209,180200,2409097900,2525,2525,2525,2525,0
20241209,180100,2409097900,2525,2525,2525,2525,0
20241209,180000,2409097900,2525,2525,2525,2525,0
20241209,175900,2409097900,2525,2525,2525,2525,0
20241209,175800,2409097900,2525,2525,2525,2525,0
20241209,175700,2409097900,2525,2525,2525,2525,0
20241209,175600,2409097900,2525,2525,2525,2525,0
20241209,175500,2409097900,2525,2525,2525,2525,0
20241209,175400,2409097900,2525,2525,2525,2525,0
20241209,175300,2409097900,2525,2525,2525,2525,0
20241209,175200,2409097900,2525,2525,2525,2525,11386
20241209,175100,2409097900,2525,2525,2525,2525,0
20241209,175000,2409097900,2525,2525,2525,2525,0
20241209,174900,2409097900,2525,2525,2525,2525,0
20241209,174800,2409097900,2525,2525,2525,2525,0
20241209,174700,2409097900,2525,2525,2525,2525,0
20241209,174600,2409097900,2525,2525,2525,2525,0
20241209,174500,2409097900,2525,2525,2525,2525,0
20241209,174400,2409097900,2525,2525,2525,2525,0
20241209,174300,2409097900,2525,2525,2525,2525,0
20241209,174200,2409097900,2525,2525,2525,2525,0
20241209,174100,2409097900,2525,2525,2525,2525,0
20241209,174000,2409097900,2525,2525,2525,2525,0
20241209,173900,2409097900,2525,2525,2525,2525,0
20241209,173800,2409097900,2525,2525,2525,2525,0
20241209,173700,2409097900,2525,2525,2525,2525,0
20241209,173600,2409097900,2525,2525,2525,2525,0
20241209,173500,2409097900,2525,2525,2525,2525,0
20241209,173400,2409097900,2525,2525,2525,2525,0
20241209,173300,2409097900,2525,2525,2525,2525,0
20241209,173200,2409097900,2525,2525,2525,2525,0
20241209,173100,2409097900,2525,2525,2525,2525,0
20241209,173000,2409097900,2525,2525,2525,2525,0
20241209,172900,2409097900,2525,2525,2525,2525,0
20241209,172800,2409097900,2525,2525,2525,2525,0
20241209,172700,2409097900,2525,2525,2525,2525,0
20241209,172600,2409097900,2525,2525,2525,2525,0
20241209,172500,2409097900,2525,2525,2525,2525,0
20241209,172400,2409097900,2525,2525,2525,2525,0
20241209,172300,2409097900,2525,2525,2525,2525,0
20241209,172200,2409097900,2525,2525,2525,2525,11386
20241209,172100,2409097900,2525,2525,2525,2525,0
20241209,172000,2409097900,2525,2525,2525,2525,0
20241209,171900,2409097900,2525,2525,2525,2525,0
20241209,171800,2409097900,2525,2525,2525,2525,0
20241209,171700,2409097900,2525,2525,2525,2525,0
20241209,171600,2409097900,2525,2525,2525,2525,0
20241209,171500,2409097900,2525,2525,2525,2525,0
20241209,171400,2409097900,2525,2525,2525,2525,0
20241209,171300,2409097900,2525,2525,2525,2525,0
20241209,171200,2409097900,2525,2525,2525,2525,0
20241209,171100,2409097900,2525,2525,2525,2525,0
20241209,171000,2409097900,2525,2525,2525,2525,0
20241209,170900,2409097900,2525,2525,2525,2525,0
20241209,170800,2409097900,2525,2525,2525,2525,0
20241209,170700,2409097900,2525,2525,2525,2525,0
20241209,170600,2409097900,2525,2525,2525,2525,0
20241209,170500,2409097900,2525,2525,2525,2525,0
20241209,170400,2409097900,2525,2525,2525,2525,0
20241209,170300,2409097900,2525,2525,2525,2525,0
20241209,170200,2409097900,2525,2525,2525,2525,0
20241209,170100,2409097900,2525,2525,2525,2525,0
20241209,170000,2409097900,2525,2525,2525,2525,0
20241209,165900,2409097900,2525,2525,2525,2525,0
20241209,165800,2409097900,2525,2525,2525,2525,0
20241209,165700,2409097900,2525,2525,2525,2525,0
20241209,165600,2409097900,2525,2525,2525,2525,0
20241209,165500,2409097900,2525,2525,2525,2525,0
20241209,165400,2409097900,2525,2525,2525,2525,0
20241209,165300,2409097900,2525,2525,2525,2525,0
20241209,165200,2409097900,2525,2525,2525,2525,11386
20241209,165100,2409097900,2525,2525,2525,2525,0
20241209,165000,2409097900,2525,2525,2525,2525,0
20241209,164900,2409097900,2525,2525,2525,2525,0
20241209,164800,2409097900,2525,2525,2525,2525,0
20241209,164700,2409097900,2525,2525,2525,2525,0
20241209,164600,2409097900,2525,2525,2525,2525,0
20241209,164500,2409097900,2525,2525,2525,2525,0
20241209,164400,2409097900,2525,2525,2525,2525,0
20241209,164300,2409097900,2525,2525,2525,2525,0
20241209,164200,2409097900,2525,2525,2525,2525,0
20241209,164100,2409097900,2525,2525,2525,2525,0
20241209,164000,2409097900,2525,2525,2525,2525,0
20241209,163900,2409097900,2525,2525,2525,2525,0
20241209,163800,2409097900,2525,2525,2525,2525,0
20241209,163700,2409097900,2525,2525,2525,2525,0
20241209,163600,2409097900,2525,2525,2525,2525,0
20241209,163500,2409097900,2525,2525,2525,2525,0
20241209,163400,2409097900,2525,2525,2525,2525,0
20241209,163300,2409097900,2525,2525,2525,2525,0
20241209,163200,2409097900,2525,2525,2525,2525,0
20241209,163100,2409097900,2525,2525,2525,2525,0
20241209,163000,2409097900,2525,2525,2525,2525,0
20241209,162900,2409097900,2525,2525,2525,2525,0
20241209,162800,2409097900,2525,2525,2525,2525,0
20241209,162700,2409097900,2525,2525,2525,2525,0
20241209,162600,2409097900,2525,2525,2525,2525,0
20241209,162500,2409097900,2525,2525,2525,2525,0
20241209,162400,2409097900,2525,2525,2525,2525,0
20241209,162300,2409097900,2525,2525,2525,2525,0
20241209,162200,2409097900,2525,2525,2525,2525,11386
20241209,162100,2409097900,2525,2525,2525,2525,0
20241209,162000,2409097900,2525,2525,2525,2525,0
20241209,161900,2409097900,2525,2525,2525,2525,0
20241209,161800,2409097900,2525,2525,2525,2525,0
20241209,161700,2409097900,2525,2525,2525,2525,0
20241209,161600,2409097900,2525,2525,2525,2525,0
20241209,161500,2409097900,2525,2525,2525,2525,0
20241209,161400,2409097900,2525,2525,2525,2525,0
20241209,161300,2409097900,2525,2525,2525,2525,0
20241209,161200,2409097900,2525,2525,2525,2525,0
20241209,161100,2409097900,2525,2525,2525,2525,0
20241209,161000,2409097900,2525,2525,2525,2525,0
20241209,160900,2409097900,2525,2525,2525,2525,0
20241209,160800,2409097900,2525,2525,2525,2525,0
20241209,160700,2409097900,2525,2525,2525,2525,0
20241209,160600,2409097900,2525,2525,2525,2525,0
20241209,160500,2409097900,2525,2525,2525,2525,0
20241209,160400,2409097900,2525,2525,2525,2525,0
20241209,160300,2409097900,2525,2525,2525,2525,0
20241209,160200,2409097900,2525,2525,2525,2525,0
20241209,160100,2409097900,2525,2525,2525,2525,0
20241209,160000,2409097900,2525,2525,2525,2525,0
20241209,155900,2409097900,2525,2525,2525,2525,0
20241209,155800,2409097900,2525,2525,2525,2525,0
20241209,155700,2409097900,2525,2525,2525,2525,0
20241209,155600,2409097900,2525,2525,2525,2525,0
20241209,155500,2409097900,2525,2525,2525,2525,0
20241209,155400,2409097900,2525,2525,2525,2525,0
20241209,155300,2409097900,2525,2525,2525,2525,0
20241209,155200,2409097900,2525,2525,2525,2525,11386
20241209,155100,2409097900,2525,2525,2525,2525,0
20241209,155000,2409097900,2525,2525,2525,2525,0
20241209,154900,2409097900,2525,2525,2525,2525,0
20241209,154800,2409097900,2525,2525,2525,2525,0
20241209,154700,2409097900,2525,2525,2525,2525,0
20241209,154600,2409097900,2525,2525,2525,2525,0
20241209,154500,2409097900,2525,2525,2525,2525,0
20241209,154400,2409097900,2525,2525,2525,2525,0
20241209,154300,2409097900,2525,2525,2525,2525,0
20241209,154200,2409097900,2525,2525,2525,2525,0
20241209,154100,2409097900,2525,2525,2525,2525,0
20241209,154000,2409097900,2525,2525,2525,2525,0
20241209,153900,2409097900,2525,2525,2525,2525,0
20241209,153800,2409097900,2525,2525,2525,2525,0
20241209,153700,2409097900,2525,2525,2525,2525,0
20241209,153600,2409097900,2525,2525,2525,2525,0
20241209,153500,2409097900,2525,2525,2525,2525,0
20241209,153400,2409097900,2525,2525,2525,2525,0
20241209,153300,2409097900,2525,2525,2525,2525,0
20241209,153200,2409097900,2525,2525,2525,2525,0
20241209,153100,2409097900,2525,2525,2525,2525,0
20241209,153000,2409097900,2525,2525,2525,2525,11386
20241209,152900,2380348250,2515,2515,2515,2515,0
20241209,152800,2380348250,2515,2515,2515,2515,0
20241209,152700,2380348250,2515,2515,2515,2515,0
20241209,152600,2380348250,2515,2515,2515,2515,0
20241209,152500,2380348250,2515,2515,2515,2515,0
20241209,152400,2380348250,2515,2515,2515,2515,0
20241209,152300,2380348250,2515,2515,2515,2515,0
20241209,152200,2380348250,2515,2515,2515,2515,0
20241209,152100,2380348250,2515,2515,2515,2515,0
20241209,152000,2380348250,2515,2515,2515,2515,0
20241209,151900,2380348250,2515,2525,2525,2515,4641
20241209,151800,2368676025,2515,2520,2535,2515,1529
20241209,151700,2364804895,2515,2525,2525,2515,1071
20241209,151600,2362104235,2525,2520,2530,2520,1066
20241209,151500,2359413025,2520,2520,2520,2515,7724
20241209,151400,2339972670,2520,2525,2530,2515,3476
20241209,151300,2331202490,2535,2535,2540,2530,1393
20241209,151200,2327669905,2535,2530,2540,2530,2981
20241209,151100,2320099500,2525,2535,2540,2520,13963
20241209,151000,2284802485,2535,2535,2540,2535,1679
20241209,150900,2280540630,2540,2535,2540,2535,1852
20241209,150800,2275836855,2535,2540,2545,2535,1339
20241209,150700,2272431910,2545,2535,2545,2535,1944
20241209,150600,2267491670,2540,2540,2540,2520,2549
20241209,150500,2261048795,2540,2545,2545,2535,1664
20241209,150400,2256820045,2540,2540,2545,2535,1596
20241209,150300,2252768170,2540,2540,2540,2535,2406
20241209,150200,2246661185,2535,2535,2540,2535,1890
20241209,150100,2241861210,2535,2535,2540,2530,1235
20241209,150000,2238728620,2535,2525,2535,2520,3944
20241209,145900,2228748400,2525,2530,2535,2525,2577
20241209,145800,2222229320,2535,2525,2535,2525,2294
20241209,145700,2216426260,2530,2530,2535,2525,2968
20241209,145600,2208920615,2530,2525,2535,2525,2589
20241209,145500,2202375890,2530,2530,2535,2525,4325
20241209,145400,2191433980,2525,2530,2530,2520,3974
20241209,145300,2181385745,2525,2520,2530,2515,9705
20241209,145200,2156907835,2520,2520,2525,2515,3867
20241209,145100,2147157865,2525,2525,2530,2520,2968
20241209,145000,2139666415,2525,2520,2530,2520,2927
20241209,144900,2132277680,2520,2525,2525,2515,12172
20241209,144800,2101603350,2525,2520,2530,2520,2867
20241209,144700,2094370070,2525,2525,2530,2515,3994
20241209,144600,2084289395,2525,2525,2525,2515,9328
20241209,144500,2060802665,2520,2520,2525,2515,3779
20241209,144400,2051282460,2525,2515,2525,2510,3188
20241209,144300,2043258350,2515,2515,2520,2510,2419
20241209,144200,2037175605,2515,2515,2515,2510,1613
20241209,144100,2033122775,2515,2515,2520,2510,3123
20241209,144000,2025265830,2515,2510,2515,2510,4644
20241209,143900,2013593345,2510,2515,2515,2510,2948
20241209,143800,2006186500,2515,2520,2520,2510,1867
20241209,143700,2001490980,2515,2515,2520,2515,3699
20241209,143600,1992180275,2515,2525,2525,2510,2909
20241209,143500,1984862420,2520,2515,2525,2515,656
20241209,143400,1983210140,2520,2515,2525,2515,2416
20241209,143300,1977118810,2515,2515,2520,2515,3275
20241209,143200,1968878815,2515,2510,2520,2510,3833
20241209,143100,1959241795,2510,2515,2520,2510,3483
20241209,143000,1950468830,2510,2520,2520,2510,3014
20241209,142900,1942897060,2515,2515,2520,2510,3075
20241209,142800,1935171235,2515,2515,2520,2510,1337
20241209,142700,1931809350,2515,2515,2520,2515,2521
20241209,142600,1925463780,2520,2515,2520,2515,4597
20241209,142500,1913890820,2515,2515,2520,2510,5654
20241209,142400,1899684685,2515,2515,2520,2510,2323
20241209,142300,1893845520,2510,2515,2520,2510,2551
20241209,142200,1887433470,2515,2510,2515,2510,2387
20241209,142100,1881437335,2510,2520,2520,2510,1229
20241209,142000,1878349905,2515,2510,2515,2510,2394
20241209,141900,1872340530,2510,2515,2515,2510,4143
20241209,141800,1861924750,2510,2510,2515,2510,1340
20241209,141700,1858560545,2510,2510,2515,2510,2835
20241209,141600,1851441630,2510,2515,2515,2510,2711
20241209,141500,1844633565,2515,2510,2515,2510,1788
20241209,141400,1840142335,2510,2515,2520,2510,2534
20241209,141300,1833778000,2515,2515,2520,2510,2208
20241209,141200,1828233765,2515,2505,2520,2500,3574
20241209,141100,1819265910,2505,2505,2510,2500,767
20241209,141000,1817346370,2500,2500,2510,2500,5665
20241209,140900,1803158100,2500,2505,2510,2500,1809
20241209,140800,1798632670,2510,2505,2510,2500,1530
20241209,140700,1794806505,2505,2500,2505,2495,2240
20241209,140600,1789209615,2500,2495,2505,2495,1713
20241209,140500,1784933815,2495,2500,2500,2495,2853
20241209,140400,1777813130,2500,2505,2505,2495,1253
20241209,140300,1774684810,2505,2500,2505,2495,1935
20241209,140200,1769854825,2500,2500,2500,2495,2160
20241209,140100,1764462340,2500,2495,2505,2495,1744
20241209,140000,1760105700,2495,2500,2505,2495,2449
20241209,135900,1753985190,2500,2500,2510,2500,1454
20241209,135800,1750349495,2505,2500,2510,2500,3145
20241209,135700,1742479300,2500,2505,2505,2495,2296
20241209,135600,1736749890,2505,2500,2505,2500,2850
20241209,135500,1729622300,2500,2500,2505,2500,2084
20241209,135400,1724409990,2510,2500,2510,2500,1837
20241209,135300,1719813520,2500,2495,2500,2490,3247
20241209,135200,1711705465,2490,2495,2495,2490,2812
20241209,135100,1704699260,2495,2490,2500,2490,1935
20241209,135000,1699876860,2495,2495,2500,2490,1752
20241209,134900,1695506290,2500,2495,2505,2495,2120
20241209,134800,1690214475,2495,2495,2500,2495,2723
20241209,134700,1683417460,2495,2495,2500,2495,1814
20241209,134600,1678891325,2500,2495,2500,2495,1681
20241209,134500,1674695245,2495,2500,2500,2495,2136
20241209,134400,1669365690,2500,2495,2505,2495,3222
20241209,134300,1661321710,2495,2500,2500,2495,6173
20241209,134200,1645900375,2495,2495,2500,2495,1795
20241209,134100,1641421225,2495,2495,2500,2490,1944
20241209,134000,1636569755,2495,2495,2495,2490,6483
20241209,133900,1620406810,2500,2495,2500,2495,3220
20241209,133800,1612367315,2495,2500,2500,2495,1712
20241209,133700,1608095625,2500,2495,2500,2495,1610
20241209,133600,1604075550,2495,2495,2500,2495,2571
20241209,133500,1597658970,2495,2500,2500,2495,1950
20241209,133400,1592785970,2500,2505,2520,2500,3006
20241209,133300,1585258835,2500,2505,2510,2500,3261
20241209,133200,1577106015,2500,2500,2510,2500,2213
20241209,133100,1571571840,2500,2505,2505,2500,1143
20241209,133000,1568711685,2500,2505,2520,2500,2061
20241209,132900,1563554980,2510,2505,2520,2500,16107
20241209,132800,1523215575,2500,2505,2505,2500,2153
20241209,132700,1517832880,2500,2500,2505,2500,2305
20241209,132600,1512067670,2500,2505,2510,2500,5074
20241209,132500,1499380410,2505,2500,2510,2500,2068
20241209,132400,1494209830,2505,2500,2510,2500,2369
20241209,132300,1488281905,2500,2500,2510,2500,2069
20241209,132200,1483103990,2510,2500,2510,2500,2023
20241209,132100,1478044095,2505,2505,2505,2500,2559
20241209,132000,1471644820,2510,2505,2510,2500,1590
20241209,131900,1467667445,2505,2510,2510,2500,1887
20241209,131800,1462947905,2505,2500,2505,2500,2238
20241209,131700,1457352390,2505,2505,2505,2500,1526
20241209,131600,1453534180,2500,2505,2510,2500,2720
20241209,131500,1446723180,2505,2510,2510,2505,4355
20241209,131400,1435801845,2505,2510,2510,2505,846
20241209,131300,1433681925,2505,2505,2510,2500,5691
20241209,131200,1419425770,2505,2505,2510,2500,13031
20241209,131100,1386780485,2505,2510,2510,2505,2304
20241209,131000,1381008620,2510,2505,2510,2505,1648
20241209,130900,1376875865,2505,2505,2510,2505,3458
20241209,130800,1368213265,2505,2510,2510,2505,3169
20241209,130700,1360267705,2505,2510,2515,2505,1199
20241209,130600,1357263470,2510,2505,2510,2505,2446
20241209,130500,1351133405,2505,2505,2510,2505,2744
20241209,130400,1344256960,2505,2505,2510,2505,2003
20241209,130300,1339239375,2505,2510,2510,2505,1402
20241209,130200,1335724525,2505,2510,2510,2505,3566
20241209,130100,1326784565,2505,2505,2510,2505,6032
20241209,130000,1311669835,2510,2510,2510,2505,1070
20241209,125900,1308986540,2510,2510,2510,2510,12294
20241209,125800,1278128600,2515,2515,2515,2510,876
20241209,125700,1275927255,2510,2515,2520,2510,736
20241209,125600,1274078160,2515,2510,2515,2510,2295
20241209,125500,1268315315,2510,2515,2520,2510,1930
20241209,125400,1263465175,2515,2510,2515,2510,1900
20241209,125300,1258693990,2515,2515,2515,2510,832
20241209,125200,1256601555,2510,2515,2515,2510,1597
20241209,125100,1252587625,2520,2520,2520,2510,1724
20241209,125000,1248253605,2520,2520,2520,2515,936
20241209,124900,1245899140,2520,2515,2525,2515,1289
20241209,124800,1242648905,2515,2525,2525,2515,6975
20241209,124700,1225074105,2520,2520,2520,2520,88
20241209,124600,1224852345,2520,2525,2530,2520,1875
20241209,124500,1220118070,2525,2525,2525,2520,1145
20241209,124400,1217232315,2525,2525,2525,2520,1375
20241209,124300,1213765895,2525,2520,2530,2520,5447
20241209,124200,1200017055,2520,2535,2535,2520,7102
20241209,124100,1182076185,2530,2530,2535,2525,2752
20241209,124000,1175114880,2530,2535,2535,2530,492
20241209,123900,1173869735,2530,2530,2540,2530,1797
20241209,123800,1169319685,2535,2530,2535,2525,1212
20241209,123700,1166254455,2535,2540,2540,2530,810
20241209,123600,1164203880,2535,2535,2540,2535,156
20241209,123500,1163808120,2540,2535,2540,2530,587
20241209,123400,1162317600,2540,2545,2545,2535,692
20241209,123300,1160561915,2540,2535,2540,2535,210
20241209,123200,1160029030,2540,2535,2540,2535,597
20241209,123100,1158513070,2535,2540,2545,2535,546
20241209,123000,1157128095,2540,2535,2540,2535,356
20241209,122900,1156224130,2530,2540,2545,2530,5525
20241209,122800,1142230585,2540,2540,2540,2535,496
20241209,122700,1140972855,2545,2540,2545,2540,412
20241209,122600,1139926300,2540,2540,2540,2535,298
20241209,122500,1139170080,2540,2540,2540,2530,914
20241209,122400,1136850655,2535,2535,2540,2535,271
20241209,122300,1136162990,2540,2535,2540,2535,445
20241209,122200,1135032935,2535,2535,2540,2535,430
20241209,122100,1133942680,2535,2540,2540,2535,232
20241209,122000,1133354215,2540,2540,2545,2535,563
20241209,121900,1131924245,2535,2540,2540,2530,141
20241209,121800,1131566590,2535,2535,2540,2530,918
20241209,121700,1129237180,2540,2540,2540,2535,583
20241209,121600,1127757605,2540,2540,2540,2535,1295
20241209,121500,1124468565,2540,2540,2545,2540,1104
20241209,121400,1121661555,2540,2540,2545,2540,165
20241209,121300,1121241915,2545,2540,2545,2540,287
20241209,121200,1120511720,2540,2545,2545,2540,568
20241209,121100,1119068585,2545,2545,2545,2540,755
20241209,121000,1117147630,2545,2540,2545,2540,325
20241209,120900,1116322000,2535,2535,2540,2535,668
20241209,120800,1114627900,2535,2530,2535,2530,11086
20241209,120700,1086525375,2525,2535,2535,2525,154
20241209,120600,1086135435,2525,2530,2535,2525,2597
20241209,120500,1079570685,2530,2535,2535,2530,428
20241209,120400,1078485920,2530,2525,2535,2525,136
20241209,120300,1078141515,2525,2530,2530,2525,493
20241209,120200,1076894425,2525,2530,2535,2525,162
20241209,120100,1076484330,2530,2525,2535,2525,542
20241209,120000,1075113250,2525,2530,2535,2520,3243
20241209,115900,1066903065,2530,2530,2530,2530,1887
20241209,115800,1062128955,2535,2530,2535,2530,156
20241209,115700,1061733965,2530,2530,2535,2525,564
20241209,115600,1060306750,2530,2530,2535,2525,7547
20241209,115500,1041241490,2530,2535,2535,2530,542
20241209,115400,1039869820,2535,2525,2535,2525,684
20241209,115300,1038142025,2525,2530,2535,2515,3414
20241209,115200,1029533400,2530,2525,2530,2525,521
20241209,115100,1028215740,2525,2525,2530,2520,497
20241209,115000,1026958665,2520,2530,2530,2520,890
20241209,114900,1024712980,2525,2525,2530,2520,1902
20241209,114800,1019915905,2525,2530,2535,2525,126
20241209,114700,1019597405,2530,2530,2535,2525,993
20241209,114600,1017082375,2530,2530,2535,2530,98
20241209,114500,1016834305,2530,2530,2535,2530,173
20241209,114400,1016396205,2535,2525,2535,2525,923
20241209,114300,1014061125,2530,2530,2530,2525,2146
20241209,114200,1008641965,2535,2535,2535,2530,1046
20241209,114100,1005990370,2540,2535,2540,2535,433
20241209,114000,1004892585,2540,2540,2540,2535,791
20241209,113900,1002884030,2535,2530,2535,2530,568
20241209,113800,1001446780,2535,2540,2540,2530,493
20241209,113700,1000198950,2540,2540,2540,2530,649
20241209,113600,998551000,2540,2540,2540,2535,2304
20241209,113500,992698930,2540,2540,2545,2540,993
20241209,113400,990174145,2540,2545,2545,2540,439
20241209,113300,989057065,2540,2540,2545,2540,239
20241209,113200,988449095,2540,2545,2545,2540,128
20241209,113100,988123845,2545,2540,2550,2540,3244
20241209,113000,979867425,2545,2540,2545,2540,429
20241209,112900,978775695,2540,2540,2545,2540,629
20241209,112800,977175515,2540,2540,2545,2540,1680
20241209,112700,972907540,2535,2540,2540,2535,198
20241209,112600,972404725,2540,2540,2545,2530,2780
20241209,112500,965355825,2535,2530,2540,2530,4305
20241209,112400,954458020,2540,2545,2545,2540,619
20241209,112300,952884130,2540,2540,2545,2540,292
20241209,112200,952141630,2535,2535,2540,2530,2319
20241209,112100,946262755,2535,2535,2545,2535,647
20241209,112000,944619560,2540,2540,2540,2535,656
20241209,111900,942953840,2540,2535,2540,2535,481
20241209,111800,941732245,2540,2535,2545,2535,832
20241209,111700,939619130,2540,2530,2540,2530,3202
20241209,111600,931501890,2530,2525,2530,2520,1505
20241209,111500,927700720,2520,2515,2520,2515,31
20241209,111400,927622750,2515,2520,2520,2515,455
20241209,111300,926477700,2515,2515,2515,2515,408
20241209,111200,925451580,2515,2515,2515,2515,144
20241209,111100,925089420,2515,2520,2520,2515,40
20241209,111000,924988745,2515,2515,2520,2515,407
20241209,110900,923965135,2515,2520,2520,2515,1366
20241209,110800,920524440,2520,2520,2520,2520,43
20241209,110700,920416080,2520,2520,2525,2520,71
20241209,110600,920237140,2520,2520,2525,2520,688
20241209,110500,918502195,2520,2520,2525,2520,66
20241209,110400,918335865,2520,2520,2520,2520,59
20241209,110300,918187185,2520,2520,2520,2520,686
20241209,110200,916458465,2520,2520,2520,2520,61
20241209,110100,916304745,2520,2520,2525,2520,62
20241209,110000,916148495,2520,2520,2520,2520,460
20241209,105900,914989295,2520,2520,2520,2515,628
20241209,105800,913406825,2515,2515,2520,2515,86
20241209,105700,913190325,2520,2515,2520,2510,3184
20241209,105600,905169110,2515,2515,2515,2515,55
20241209,105500,905030785,2515,2515,2515,2515,51
20241209,105400,904902520,2510,2515,2515,2510,8042
20241209,105300,884706585,2515,2515,2515,2515,939
20241209,105200,882345000,2515,2515,2515,2510,343
20241209,105100,881482530,2515,2520,2520,2515,15430
20241209,105000,842641560,2525,2525,2525,2525,2515
20241209,104900,836291185,2525,2525,2530,2525,123
20241209,104800,835980605,2525,2525,2525,2525,448
20241209,104700,834849405,2530,2525,2530,2525,47
20241209,104600,834730720,2525,2525,2525,2525,421
20241209,104500,833667695,2530,2525,2530,2525,434
20241209,104400,832571830,2525,2525,2525,2525,58
20241209,104300,832425380,2525,2525,2530,2520,639
20241209,104200,830812185,2525,2530,2530,2520,12421
20241209,104100,799437085,2530,2530,2540,2530,465
20241209,104000,798260600,2530,2530,2540,2530,79
20241209,103900,798060715,2530,2530,2530,2530,34
20241209,103800,797974695,2530,2530,2530,2530,459
20241209,103700,796813425,2530,2535,2535,2530,1662
20241209,103600,792608120,2535,2535,2535,2535,34
20241209,103500,792521930,2535,2535,2535,2535,43
20241209,103400,792412925,2535,2535,2535,2535,47
20241209,103300,792293780,2535,2535,2535,2535,68
20241209,103200,792121400,2535,2540,2540,2535,1246
20241209,103100,788962605,2545,2535,2545,2535,592
20241209,103000,787459365,2535,2535,2535,2535,88
20241209,102900,787236285,2540,2535,2540,2535,36
20241209,102800,787145020,2535,2535,2545,2535,1094
20241209,102700,784366525,2535,2535,2535,2535,3
20241209,102600,784358920,2535,2535,2535,2535,72
20241209,102500,784176400,2535,2540,2540,2535,4690
20241209,102400,772265330,2540,2535,2545,2535,11478
20241209,102300,743134230,2535,2535,2535,2535,25
20241209,102200,743070855,2540,2535,2545,2535,1038
20241209,102100,740434370,2535,2540,2540,2535,54
20241209,102000,740297460,2540,2535,2540,2535,32
20241209,101900,740216305,2535,2535,2535,2535,50
20241209,101800,740089555,2535,2535,2535,2535,410
20241209,101700,739050205,2535,2535,2540,2535,4404
20241209,101600,727884330,2540,2545,2545,2540,342
20241209,101500,727015615,2550,2545,2550,2540,3021
20241209,101400,719326755,2545,2545,2545,2545,119
20241209,101300,719023900,2545,2545,2545,2545,127
20241209,101200,718700685,2550,2545,2550,2545,418
20241209,101100,717635875,2550,2545,2550,2545,258
20241209,101000,716978190,2550,2545,2550,2545,202
20241209,100900,716463120,2545,2545,2550,2545,51
20241209,100800,716333295,2550,2545,2550,2545,203
20241209,100700,715815860,2545,2550,2550,2540,293
20241209,100600,715071415,2545,2535,2545,2535,908
20241209,100500,712763235,2535,2535,2540,2535,479
20241209,100400,711548965,2535,2545,2545,2535,356
20241209,100300,710643505,2550,2550,2550,2550,1
20241209,100200,710640955,2550,2545,2550,2545,465
20241209,100100,709457525,2545,2545,2545,2545,9
20241209,100000,709434620,2545,2545,2545,2545,78
20241209,095900,709236110,2550,2545,2550,2545,30
20241209,095800,709159745,2545,2545,2550,2545,30
20241209,095700,709083385,2550,2550,2550,2545,654
20241209,095600,707415990,2550,2545,2570,2540,6746
20241209,095500,690140065,2560,2535,2560,2535,7950
20241209,095400,669837845,2540,2540,2545,2540,4
20241209,095300,669827675,2545,2535,2545,2535,497
20241209,095200,668565245,2545,2540,2545,2540,2959
20241209,095100,661049375,2540,2545,2545,2540,559
20241209,095000,659626810,2545,2540,2545,2535,3543
20241209,094900,650623005,2540,2535,2540,2535,302
20241209,094800,649856045,2540,2530,2540,2530,999
20241209,094700,647323620,2535,2530,2535,2530,997
20241209,094600,644796860,2535,2530,2535,2530,55
20241209,094500,644657560,2530,2535,2535,2530,1026
20241209,094400,642061770,2535,2530,2535,2530,97
20241209,094300,641816000,2535,2540,2540,2535,2351
20241209,094200,635845460,2545,2545,2545,2540,74
20241209,094100,635657240,2545,2540,2545,2540,295
20241209,094000,634906950,2540,2530,2540,2530,1565
20241209,093900,630936915,2535,2535,2535,2535,44
20241209,093800,630825375,2530,2530,2530,2530,53
20241209,093700,630691285,2530,2530,2530,2530,103
20241209,093600,630430695,2535,2530,2535,2530,2947
20241209,093500,622966405,2535,2530,2540,2530,3563
20241209,093400,613951430,2535,2530,2535,2525,2354
20241209,093300,607995750,2530,2520,2530,2520,1805
20241209,093200,603439510,2510,2510,2525,2505,6143
20241209,093100,587980115,2510,2520,2520,2510,1384
20241209,093000,584505710,2520,2515,2520,2515,6462
20241209,092900,568252275,2515,2510,2515,2510,50
20241209,092800,568126620,2515,2510,2515,2510,4237
20241209,092700,557488915,2510,2510,2510,2510,50
20241209,092600,557363415,2510,2495,2510,2495,12329
20241209,092500,526552630,2495,2495,2495,2495,3888
20241209,092400,516852070,2495,2500,2505,2495,15032
20241209,092300,479263840,2505,2505,2510,2505,5107
20241209,092200,466465650,2505,2515,2515,2505,1699
20241209,092100,462203425,2515,2515,2515,2510,653
20241209,092000,460561270,2515,2505,2515,2505,6840
20241209,091900,443392160,2505,2520,2520,2490,60064
20241209,091800,292935710,2525,2530,2530,2525,3556
20241209,091700,283956785,2525,2530,2530,2525,4521
20241209,091600,272523905,2530,2540,2540,2530,655
20241209,091500,270864985,2535,2535,2540,2535,2476
20241209,091400,264585775,2535,2535,2535,2530,315
20241209,091300,263787500,2535,2560,2560,2535,6282
20241209,091200,247860850,2545,2535,2570,2535,22728
20241209,091100,190024975,2545,2540,2545,2540,367
20241209,091000,189092665,2535,2530,2545,2530,245
20241209,090900,188470995,2535,2550,2555,2535,8408
20241209,090800,167099095,2550,2555,2560,2550,2466
20241209,090700,160799980,2555,2550,2555,2535,4185
20241209,090600,150128770,2550,2550,2555,2525,17698
20241209,090500,105260620,2565,2570,2595,2550,23684
20241209,090400,44732410,2570,2570,2575,2565,5897
20241209,090300,29570565,2565,2575,2575,2565,1292
20241209,090200,26254130,2575,2575,2585,2575,2819
20241209,090100,18986925,2575,2580,2585,2565,662
20241209,090000,17283735,2590,2570,2590,2565,6722
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192200 2409097900 2525 2525 2525 2525 11386
3 20241209 192100 2409097900 2525 2525 2525 2525 0
4 20241209 192000 2409097900 2525 2525 2525 2525 0
5 20241209 191900 2409097900 2525 2525 2525 2525 0
6 20241209 191800 2409097900 2525 2525 2525 2525 0
7 20241209 191700 2409097900 2525 2525 2525 2525 0
8 20241209 191600 2409097900 2525 2525 2525 2525 0
9 20241209 191500 2409097900 2525 2525 2525 2525 0
10 20241209 191400 2409097900 2525 2525 2525 2525 0
11 20241209 191300 2409097900 2525 2525 2525 2525 0
12 20241209 191200 2409097900 2525 2525 2525 2525 0
13 20241209 191100 2409097900 2525 2525 2525 2525 0
14 20241209 191000 2409097900 2525 2525 2525 2525 0
15 20241209 190900 2409097900 2525 2525 2525 2525 0
16 20241209 190800 2409097900 2525 2525 2525 2525 0
17 20241209 190700 2409097900 2525 2525 2525 2525 0
18 20241209 190600 2409097900 2525 2525 2525 2525 0
19 20241209 190500 2409097900 2525 2525 2525 2525 0
20 20241209 190400 2409097900 2525 2525 2525 2525 0
21 20241209 190300 2409097900 2525 2525 2525 2525 0
22 20241209 190200 2409097900 2525 2525 2525 2525 0
23 20241209 190100 2409097900 2525 2525 2525 2525 0
24 20241209 190000 2409097900 2525 2525 2525 2525 0
25 20241209 185900 2409097900 2525 2525 2525 2525 0
26 20241209 185800 2409097900 2525 2525 2525 2525 0
27 20241209 185700 2409097900 2525 2525 2525 2525 0
28 20241209 185600 2409097900 2525 2525 2525 2525 0
29 20241209 185500 2409097900 2525 2525 2525 2525 0
30 20241209 185400 2409097900 2525 2525 2525 2525 0
31 20241209 185300 2409097900 2525 2525 2525 2525 0
32 20241209 185200 2409097900 2525 2525 2525 2525 11386
33 20241209 185100 2409097900 2525 2525 2525 2525 0
34 20241209 185000 2409097900 2525 2525 2525 2525 0
35 20241209 184900 2409097900 2525 2525 2525 2525 0
36 20241209 184800 2409097900 2525 2525 2525 2525 0
37 20241209 184700 2409097900 2525 2525 2525 2525 0
38 20241209 184600 2409097900 2525 2525 2525 2525 0
39 20241209 184500 2409097900 2525 2525 2525 2525 0
40 20241209 184400 2409097900 2525 2525 2525 2525 0
41 20241209 184300 2409097900 2525 2525 2525 2525 0
42 20241209 184200 2409097900 2525 2525 2525 2525 0
43 20241209 184100 2409097900 2525 2525 2525 2525 0
44 20241209 184000 2409097900 2525 2525 2525 2525 0
45 20241209 183900 2409097900 2525 2525 2525 2525 0
46 20241209 183800 2409097900 2525 2525 2525 2525 0
47 20241209 183700 2409097900 2525 2525 2525 2525 0
48 20241209 183600 2409097900 2525 2525 2525 2525 0
49 20241209 183500 2409097900 2525 2525 2525 2525 0
50 20241209 183400 2409097900 2525 2525 2525 2525 0
51 20241209 183300 2409097900 2525 2525 2525 2525 0
52 20241209 183200 2409097900 2525 2525 2525 2525 0
53 20241209 183100 2409097900 2525 2525 2525 2525 0
54 20241209 183000 2409097900 2525 2525 2525 2525 0
55 20241209 182900 2409097900 2525 2525 2525 2525 0
56 20241209 182800 2409097900 2525 2525 2525 2525 0
57 20241209 182700 2409097900 2525 2525 2525 2525 0
58 20241209 182600 2409097900 2525 2525 2525 2525 0
59 20241209 182500 2409097900 2525 2525 2525 2525 0
60 20241209 182400 2409097900 2525 2525 2525 2525 0
61 20241209 182300 2409097900 2525 2525 2525 2525 0
62 20241209 182200 2409097900 2525 2525 2525 2525 11386
63 20241209 182100 2409097900 2525 2525 2525 2525 0
64 20241209 182000 2409097900 2525 2525 2525 2525 0
65 20241209 181900 2409097900 2525 2525 2525 2525 0
66 20241209 181800 2409097900 2525 2525 2525 2525 0
67 20241209 181700 2409097900 2525 2525 2525 2525 0
68 20241209 181600 2409097900 2525 2525 2525 2525 0
69 20241209 181500 2409097900 2525 2525 2525 2525 0
70 20241209 181400 2409097900 2525 2525 2525 2525 0
71 20241209 181300 2409097900 2525 2525 2525 2525 0
72 20241209 181200 2409097900 2525 2525 2525 2525 0
73 20241209 181100 2409097900 2525 2525 2525 2525 0
74 20241209 181000 2409097900 2525 2525 2525 2525 0
75 20241209 180900 2409097900 2525 2525 2525 2525 0
76 20241209 180800 2409097900 2525 2525 2525 2525 0
77 20241209 180700 2409097900 2525 2525 2525 2525 0
78 20241209 180600 2409097900 2525 2525 2525 2525 0
79 20241209 180500 2409097900 2525 2525 2525 2525 0
80 20241209 180400 2409097900 2525 2525 2525 2525 0
81 20241209 180300 2409097900 2525 2525 2525 2525 0
82 20241209 180200 2409097900 2525 2525 2525 2525 0
83 20241209 180100 2409097900 2525 2525 2525 2525 0
84 20241209 180000 2409097900 2525 2525 2525 2525 0
85 20241209 175900 2409097900 2525 2525 2525 2525 0
86 20241209 175800 2409097900 2525 2525 2525 2525 0
87 20241209 175700 2409097900 2525 2525 2525 2525 0
88 20241209 175600 2409097900 2525 2525 2525 2525 0
89 20241209 175500 2409097900 2525 2525 2525 2525 0
90 20241209 175400 2409097900 2525 2525 2525 2525 0
91 20241209 175300 2409097900 2525 2525 2525 2525 0
92 20241209 175200 2409097900 2525 2525 2525 2525 11386
93 20241209 175100 2409097900 2525 2525 2525 2525 0
94 20241209 175000 2409097900 2525 2525 2525 2525 0
95 20241209 174900 2409097900 2525 2525 2525 2525 0
96 20241209 174800 2409097900 2525 2525 2525 2525 0
97 20241209 174700 2409097900 2525 2525 2525 2525 0
98 20241209 174600 2409097900 2525 2525 2525 2525 0
99 20241209 174500 2409097900 2525 2525 2525 2525 0
100 20241209 174400 2409097900 2525 2525 2525 2525 0
101 20241209 174300 2409097900 2525 2525 2525 2525 0
102 20241209 174200 2409097900 2525 2525 2525 2525 0
103 20241209 174100 2409097900 2525 2525 2525 2525 0
104 20241209 174000 2409097900 2525 2525 2525 2525 0
105 20241209 173900 2409097900 2525 2525 2525 2525 0
106 20241209 173800 2409097900 2525 2525 2525 2525 0
107 20241209 173700 2409097900 2525 2525 2525 2525 0
108 20241209 173600 2409097900 2525 2525 2525 2525 0
109 20241209 173500 2409097900 2525 2525 2525 2525 0
110 20241209 173400 2409097900 2525 2525 2525 2525 0
111 20241209 173300 2409097900 2525 2525 2525 2525 0
112 20241209 173200 2409097900 2525 2525 2525 2525 0
113 20241209 173100 2409097900 2525 2525 2525 2525 0
114 20241209 173000 2409097900 2525 2525 2525 2525 0
115 20241209 172900 2409097900 2525 2525 2525 2525 0
116 20241209 172800 2409097900 2525 2525 2525 2525 0
117 20241209 172700 2409097900 2525 2525 2525 2525 0
118 20241209 172600 2409097900 2525 2525 2525 2525 0
119 20241209 172500 2409097900 2525 2525 2525 2525 0
120 20241209 172400 2409097900 2525 2525 2525 2525 0
121 20241209 172300 2409097900 2525 2525 2525 2525 0
122 20241209 172200 2409097900 2525 2525 2525 2525 11386
123 20241209 172100 2409097900 2525 2525 2525 2525 0
124 20241209 172000 2409097900 2525 2525 2525 2525 0
125 20241209 171900 2409097900 2525 2525 2525 2525 0
126 20241209 171800 2409097900 2525 2525 2525 2525 0
127 20241209 171700 2409097900 2525 2525 2525 2525 0
128 20241209 171600 2409097900 2525 2525 2525 2525 0
129 20241209 171500 2409097900 2525 2525 2525 2525 0
130 20241209 171400 2409097900 2525 2525 2525 2525 0
131 20241209 171300 2409097900 2525 2525 2525 2525 0
132 20241209 171200 2409097900 2525 2525 2525 2525 0
133 20241209 171100 2409097900 2525 2525 2525 2525 0
134 20241209 171000 2409097900 2525 2525 2525 2525 0
135 20241209 170900 2409097900 2525 2525 2525 2525 0
136 20241209 170800 2409097900 2525 2525 2525 2525 0
137 20241209 170700 2409097900 2525 2525 2525 2525 0
138 20241209 170600 2409097900 2525 2525 2525 2525 0
139 20241209 170500 2409097900 2525 2525 2525 2525 0
140 20241209 170400 2409097900 2525 2525 2525 2525 0
141 20241209 170300 2409097900 2525 2525 2525 2525 0
142 20241209 170200 2409097900 2525 2525 2525 2525 0
143 20241209 170100 2409097900 2525 2525 2525 2525 0
144 20241209 170000 2409097900 2525 2525 2525 2525 0
145 20241209 165900 2409097900 2525 2525 2525 2525 0
146 20241209 165800 2409097900 2525 2525 2525 2525 0
147 20241209 165700 2409097900 2525 2525 2525 2525 0
148 20241209 165600 2409097900 2525 2525 2525 2525 0
149 20241209 165500 2409097900 2525 2525 2525 2525 0
150 20241209 165400 2409097900 2525 2525 2525 2525 0
151 20241209 165300 2409097900 2525 2525 2525 2525 0
152 20241209 165200 2409097900 2525 2525 2525 2525 11386
153 20241209 165100 2409097900 2525 2525 2525 2525 0
154 20241209 165000 2409097900 2525 2525 2525 2525 0
155 20241209 164900 2409097900 2525 2525 2525 2525 0
156 20241209 164800 2409097900 2525 2525 2525 2525 0
157 20241209 164700 2409097900 2525 2525 2525 2525 0
158 20241209 164600 2409097900 2525 2525 2525 2525 0
159 20241209 164500 2409097900 2525 2525 2525 2525 0
160 20241209 164400 2409097900 2525 2525 2525 2525 0
161 20241209 164300 2409097900 2525 2525 2525 2525 0
162 20241209 164200 2409097900 2525 2525 2525 2525 0
163 20241209 164100 2409097900 2525 2525 2525 2525 0
164 20241209 164000 2409097900 2525 2525 2525 2525 0
165 20241209 163900 2409097900 2525 2525 2525 2525 0
166 20241209 163800 2409097900 2525 2525 2525 2525 0
167 20241209 163700 2409097900 2525 2525 2525 2525 0
168 20241209 163600 2409097900 2525 2525 2525 2525 0
169 20241209 163500 2409097900 2525 2525 2525 2525 0
170 20241209 163400 2409097900 2525 2525 2525 2525 0
171 20241209 163300 2409097900 2525 2525 2525 2525 0
172 20241209 163200 2409097900 2525 2525 2525 2525 0
173 20241209 163100 2409097900 2525 2525 2525 2525 0
174 20241209 163000 2409097900 2525 2525 2525 2525 0
175 20241209 162900 2409097900 2525 2525 2525 2525 0
176 20241209 162800 2409097900 2525 2525 2525 2525 0
177 20241209 162700 2409097900 2525 2525 2525 2525 0
178 20241209 162600 2409097900 2525 2525 2525 2525 0
179 20241209 162500 2409097900 2525 2525 2525 2525 0
180 20241209 162400 2409097900 2525 2525 2525 2525 0
181 20241209 162300 2409097900 2525 2525 2525 2525 0
182 20241209 162200 2409097900 2525 2525 2525 2525 11386
183 20241209 162100 2409097900 2525 2525 2525 2525 0
184 20241209 162000 2409097900 2525 2525 2525 2525 0
185 20241209 161900 2409097900 2525 2525 2525 2525 0
186 20241209 161800 2409097900 2525 2525 2525 2525 0
187 20241209 161700 2409097900 2525 2525 2525 2525 0
188 20241209 161600 2409097900 2525 2525 2525 2525 0
189 20241209 161500 2409097900 2525 2525 2525 2525 0
190 20241209 161400 2409097900 2525 2525 2525 2525 0
191 20241209 161300 2409097900 2525 2525 2525 2525 0
192 20241209 161200 2409097900 2525 2525 2525 2525 0
193 20241209 161100 2409097900 2525 2525 2525 2525 0
194 20241209 161000 2409097900 2525 2525 2525 2525 0
195 20241209 160900 2409097900 2525 2525 2525 2525 0
196 20241209 160800 2409097900 2525 2525 2525 2525 0
197 20241209 160700 2409097900 2525 2525 2525 2525 0
198 20241209 160600 2409097900 2525 2525 2525 2525 0
199 20241209 160500 2409097900 2525 2525 2525 2525 0
200 20241209 160400 2409097900 2525 2525 2525 2525 0
201 20241209 160300 2409097900 2525 2525 2525 2525 0
202 20241209 160200 2409097900 2525 2525 2525 2525 0
203 20241209 160100 2409097900 2525 2525 2525 2525 0
204 20241209 160000 2409097900 2525 2525 2525 2525 0
205 20241209 155900 2409097900 2525 2525 2525 2525 0
206 20241209 155800 2409097900 2525 2525 2525 2525 0
207 20241209 155700 2409097900 2525 2525 2525 2525 0
208 20241209 155600 2409097900 2525 2525 2525 2525 0
209 20241209 155500 2409097900 2525 2525 2525 2525 0
210 20241209 155400 2409097900 2525 2525 2525 2525 0
211 20241209 155300 2409097900 2525 2525 2525 2525 0
212 20241209 155200 2409097900 2525 2525 2525 2525 11386
213 20241209 155100 2409097900 2525 2525 2525 2525 0
214 20241209 155000 2409097900 2525 2525 2525 2525 0
215 20241209 154900 2409097900 2525 2525 2525 2525 0
216 20241209 154800 2409097900 2525 2525 2525 2525 0
217 20241209 154700 2409097900 2525 2525 2525 2525 0
218 20241209 154600 2409097900 2525 2525 2525 2525 0
219 20241209 154500 2409097900 2525 2525 2525 2525 0
220 20241209 154400 2409097900 2525 2525 2525 2525 0
221 20241209 154300 2409097900 2525 2525 2525 2525 0
222 20241209 154200 2409097900 2525 2525 2525 2525 0
223 20241209 154100 2409097900 2525 2525 2525 2525 0
224 20241209 154000 2409097900 2525 2525 2525 2525 0
225 20241209 153900 2409097900 2525 2525 2525 2525 0
226 20241209 153800 2409097900 2525 2525 2525 2525 0
227 20241209 153700 2409097900 2525 2525 2525 2525 0
228 20241209 153600 2409097900 2525 2525 2525 2525 0
229 20241209 153500 2409097900 2525 2525 2525 2525 0
230 20241209 153400 2409097900 2525 2525 2525 2525 0
231 20241209 153300 2409097900 2525 2525 2525 2525 0
232 20241209 153200 2409097900 2525 2525 2525 2525 0
233 20241209 153100 2409097900 2525 2525 2525 2525 0
234 20241209 153000 2409097900 2525 2525 2525 2525 11386
235 20241209 152900 2380348250 2515 2515 2515 2515 0
236 20241209 152800 2380348250 2515 2515 2515 2515 0
237 20241209 152700 2380348250 2515 2515 2515 2515 0
238 20241209 152600 2380348250 2515 2515 2515 2515 0
239 20241209 152500 2380348250 2515 2515 2515 2515 0
240 20241209 152400 2380348250 2515 2515 2515 2515 0
241 20241209 152300 2380348250 2515 2515 2515 2515 0
242 20241209 152200 2380348250 2515 2515 2515 2515 0
243 20241209 152100 2380348250 2515 2515 2515 2515 0
244 20241209 152000 2380348250 2515 2515 2515 2515 0
245 20241209 151900 2380348250 2515 2525 2525 2515 4641
246 20241209 151800 2368676025 2515 2520 2535 2515 1529
247 20241209 151700 2364804895 2515 2525 2525 2515 1071
248 20241209 151600 2362104235 2525 2520 2530 2520 1066
249 20241209 151500 2359413025 2520 2520 2520 2515 7724
250 20241209 151400 2339972670 2520 2525 2530 2515 3476
251 20241209 151300 2331202490 2535 2535 2540 2530 1393
252 20241209 151200 2327669905 2535 2530 2540 2530 2981
253 20241209 151100 2320099500 2525 2535 2540 2520 13963
254 20241209 151000 2284802485 2535 2535 2540 2535 1679
255 20241209 150900 2280540630 2540 2535 2540 2535 1852
256 20241209 150800 2275836855 2535 2540 2545 2535 1339
257 20241209 150700 2272431910 2545 2535 2545 2535 1944
258 20241209 150600 2267491670 2540 2540 2540 2520 2549
259 20241209 150500 2261048795 2540 2545 2545 2535 1664
260 20241209 150400 2256820045 2540 2540 2545 2535 1596
261 20241209 150300 2252768170 2540 2540 2540 2535 2406
262 20241209 150200 2246661185 2535 2535 2540 2535 1890
263 20241209 150100 2241861210 2535 2535 2540 2530 1235
264 20241209 150000 2238728620 2535 2525 2535 2520 3944
265 20241209 145900 2228748400 2525 2530 2535 2525 2577
266 20241209 145800 2222229320 2535 2525 2535 2525 2294
267 20241209 145700 2216426260 2530 2530 2535 2525 2968
268 20241209 145600 2208920615 2530 2525 2535 2525 2589
269 20241209 145500 2202375890 2530 2530 2535 2525 4325
270 20241209 145400 2191433980 2525 2530 2530 2520 3974
271 20241209 145300 2181385745 2525 2520 2530 2515 9705
272 20241209 145200 2156907835 2520 2520 2525 2515 3867
273 20241209 145100 2147157865 2525 2525 2530 2520 2968
274 20241209 145000 2139666415 2525 2520 2530 2520 2927
275 20241209 144900 2132277680 2520 2525 2525 2515 12172
276 20241209 144800 2101603350 2525 2520 2530 2520 2867
277 20241209 144700 2094370070 2525 2525 2530 2515 3994
278 20241209 144600 2084289395 2525 2525 2525 2515 9328
279 20241209 144500 2060802665 2520 2520 2525 2515 3779
280 20241209 144400 2051282460 2525 2515 2525 2510 3188
281 20241209 144300 2043258350 2515 2515 2520 2510 2419
282 20241209 144200 2037175605 2515 2515 2515 2510 1613
283 20241209 144100 2033122775 2515 2515 2520 2510 3123
284 20241209 144000 2025265830 2515 2510 2515 2510 4644
285 20241209 143900 2013593345 2510 2515 2515 2510 2948
286 20241209 143800 2006186500 2515 2520 2520 2510 1867
287 20241209 143700 2001490980 2515 2515 2520 2515 3699
288 20241209 143600 1992180275 2515 2525 2525 2510 2909
289 20241209 143500 1984862420 2520 2515 2525 2515 656
290 20241209 143400 1983210140 2520 2515 2525 2515 2416
291 20241209 143300 1977118810 2515 2515 2520 2515 3275
292 20241209 143200 1968878815 2515 2510 2520 2510 3833
293 20241209 143100 1959241795 2510 2515 2520 2510 3483
294 20241209 143000 1950468830 2510 2520 2520 2510 3014
295 20241209 142900 1942897060 2515 2515 2520 2510 3075
296 20241209 142800 1935171235 2515 2515 2520 2510 1337
297 20241209 142700 1931809350 2515 2515 2520 2515 2521
298 20241209 142600 1925463780 2520 2515 2520 2515 4597
299 20241209 142500 1913890820 2515 2515 2520 2510 5654
300 20241209 142400 1899684685 2515 2515 2520 2510 2323
301 20241209 142300 1893845520 2510 2515 2520 2510 2551
302 20241209 142200 1887433470 2515 2510 2515 2510 2387
303 20241209 142100 1881437335 2510 2520 2520 2510 1229
304 20241209 142000 1878349905 2515 2510 2515 2510 2394
305 20241209 141900 1872340530 2510 2515 2515 2510 4143
306 20241209 141800 1861924750 2510 2510 2515 2510 1340
307 20241209 141700 1858560545 2510 2510 2515 2510 2835
308 20241209 141600 1851441630 2510 2515 2515 2510 2711
309 20241209 141500 1844633565 2515 2510 2515 2510 1788
310 20241209 141400 1840142335 2510 2515 2520 2510 2534
311 20241209 141300 1833778000 2515 2515 2520 2510 2208
312 20241209 141200 1828233765 2515 2505 2520 2500 3574
313 20241209 141100 1819265910 2505 2505 2510 2500 767
314 20241209 141000 1817346370 2500 2500 2510 2500 5665
315 20241209 140900 1803158100 2500 2505 2510 2500 1809
316 20241209 140800 1798632670 2510 2505 2510 2500 1530
317 20241209 140700 1794806505 2505 2500 2505 2495 2240
318 20241209 140600 1789209615 2500 2495 2505 2495 1713
319 20241209 140500 1784933815 2495 2500 2500 2495 2853
320 20241209 140400 1777813130 2500 2505 2505 2495 1253
321 20241209 140300 1774684810 2505 2500 2505 2495 1935
322 20241209 140200 1769854825 2500 2500 2500 2495 2160
323 20241209 140100 1764462340 2500 2495 2505 2495 1744
324 20241209 140000 1760105700 2495 2500 2505 2495 2449
325 20241209 135900 1753985190 2500 2500 2510 2500 1454
326 20241209 135800 1750349495 2505 2500 2510 2500 3145
327 20241209 135700 1742479300 2500 2505 2505 2495 2296
328 20241209 135600 1736749890 2505 2500 2505 2500 2850
329 20241209 135500 1729622300 2500 2500 2505 2500 2084
330 20241209 135400 1724409990 2510 2500 2510 2500 1837
331 20241209 135300 1719813520 2500 2495 2500 2490 3247
332 20241209 135200 1711705465 2490 2495 2495 2490 2812
333 20241209 135100 1704699260 2495 2490 2500 2490 1935
334 20241209 135000 1699876860 2495 2495 2500 2490 1752
335 20241209 134900 1695506290 2500 2495 2505 2495 2120
336 20241209 134800 1690214475 2495 2495 2500 2495 2723
337 20241209 134700 1683417460 2495 2495 2500 2495 1814
338 20241209 134600 1678891325 2500 2495 2500 2495 1681
339 20241209 134500 1674695245 2495 2500 2500 2495 2136
340 20241209 134400 1669365690 2500 2495 2505 2495 3222
341 20241209 134300 1661321710 2495 2500 2500 2495 6173
342 20241209 134200 1645900375 2495 2495 2500 2495 1795
343 20241209 134100 1641421225 2495 2495 2500 2490 1944
344 20241209 134000 1636569755 2495 2495 2495 2490 6483
345 20241209 133900 1620406810 2500 2495 2500 2495 3220
346 20241209 133800 1612367315 2495 2500 2500 2495 1712
347 20241209 133700 1608095625 2500 2495 2500 2495 1610
348 20241209 133600 1604075550 2495 2495 2500 2495 2571
349 20241209 133500 1597658970 2495 2500 2500 2495 1950
350 20241209 133400 1592785970 2500 2505 2520 2500 3006
351 20241209 133300 1585258835 2500 2505 2510 2500 3261
352 20241209 133200 1577106015 2500 2500 2510 2500 2213
353 20241209 133100 1571571840 2500 2505 2505 2500 1143
354 20241209 133000 1568711685 2500 2505 2520 2500 2061
355 20241209 132900 1563554980 2510 2505 2520 2500 16107
356 20241209 132800 1523215575 2500 2505 2505 2500 2153
357 20241209 132700 1517832880 2500 2500 2505 2500 2305
358 20241209 132600 1512067670 2500 2505 2510 2500 5074
359 20241209 132500 1499380410 2505 2500 2510 2500 2068
360 20241209 132400 1494209830 2505 2500 2510 2500 2369
361 20241209 132300 1488281905 2500 2500 2510 2500 2069
362 20241209 132200 1483103990 2510 2500 2510 2500 2023
363 20241209 132100 1478044095 2505 2505 2505 2500 2559
364 20241209 132000 1471644820 2510 2505 2510 2500 1590
365 20241209 131900 1467667445 2505 2510 2510 2500 1887
366 20241209 131800 1462947905 2505 2500 2505 2500 2238
367 20241209 131700 1457352390 2505 2505 2505 2500 1526
368 20241209 131600 1453534180 2500 2505 2510 2500 2720
369 20241209 131500 1446723180 2505 2510 2510 2505 4355
370 20241209 131400 1435801845 2505 2510 2510 2505 846
371 20241209 131300 1433681925 2505 2505 2510 2500 5691
372 20241209 131200 1419425770 2505 2505 2510 2500 13031
373 20241209 131100 1386780485 2505 2510 2510 2505 2304
374 20241209 131000 1381008620 2510 2505 2510 2505 1648
375 20241209 130900 1376875865 2505 2505 2510 2505 3458
376 20241209 130800 1368213265 2505 2510 2510 2505 3169
377 20241209 130700 1360267705 2505 2510 2515 2505 1199
378 20241209 130600 1357263470 2510 2505 2510 2505 2446
379 20241209 130500 1351133405 2505 2505 2510 2505 2744
380 20241209 130400 1344256960 2505 2505 2510 2505 2003
381 20241209 130300 1339239375 2505 2510 2510 2505 1402
382 20241209 130200 1335724525 2505 2510 2510 2505 3566
383 20241209 130100 1326784565 2505 2505 2510 2505 6032
384 20241209 130000 1311669835 2510 2510 2510 2505 1070
385 20241209 125900 1308986540 2510 2510 2510 2510 12294
386 20241209 125800 1278128600 2515 2515 2515 2510 876
387 20241209 125700 1275927255 2510 2515 2520 2510 736
388 20241209 125600 1274078160 2515 2510 2515 2510 2295
389 20241209 125500 1268315315 2510 2515 2520 2510 1930
390 20241209 125400 1263465175 2515 2510 2515 2510 1900
391 20241209 125300 1258693990 2515 2515 2515 2510 832
392 20241209 125200 1256601555 2510 2515 2515 2510 1597
393 20241209 125100 1252587625 2520 2520 2520 2510 1724
394 20241209 125000 1248253605 2520 2520 2520 2515 936
395 20241209 124900 1245899140 2520 2515 2525 2515 1289
396 20241209 124800 1242648905 2515 2525 2525 2515 6975
397 20241209 124700 1225074105 2520 2520 2520 2520 88
398 20241209 124600 1224852345 2520 2525 2530 2520 1875
399 20241209 124500 1220118070 2525 2525 2525 2520 1145
400 20241209 124400 1217232315 2525 2525 2525 2520 1375
401 20241209 124300 1213765895 2525 2520 2530 2520 5447
402 20241209 124200 1200017055 2520 2535 2535 2520 7102
403 20241209 124100 1182076185 2530 2530 2535 2525 2752
404 20241209 124000 1175114880 2530 2535 2535 2530 492
405 20241209 123900 1173869735 2530 2530 2540 2530 1797
406 20241209 123800 1169319685 2535 2530 2535 2525 1212
407 20241209 123700 1166254455 2535 2540 2540 2530 810
408 20241209 123600 1164203880 2535 2535 2540 2535 156
409 20241209 123500 1163808120 2540 2535 2540 2530 587
410 20241209 123400 1162317600 2540 2545 2545 2535 692
411 20241209 123300 1160561915 2540 2535 2540 2535 210
412 20241209 123200 1160029030 2540 2535 2540 2535 597
413 20241209 123100 1158513070 2535 2540 2545 2535 546
414 20241209 123000 1157128095 2540 2535 2540 2535 356
415 20241209 122900 1156224130 2530 2540 2545 2530 5525
416 20241209 122800 1142230585 2540 2540 2540 2535 496
417 20241209 122700 1140972855 2545 2540 2545 2540 412
418 20241209 122600 1139926300 2540 2540 2540 2535 298
419 20241209 122500 1139170080 2540 2540 2540 2530 914
420 20241209 122400 1136850655 2535 2535 2540 2535 271
421 20241209 122300 1136162990 2540 2535 2540 2535 445
422 20241209 122200 1135032935 2535 2535 2540 2535 430
423 20241209 122100 1133942680 2535 2540 2540 2535 232
424 20241209 122000 1133354215 2540 2540 2545 2535 563
425 20241209 121900 1131924245 2535 2540 2540 2530 141
426 20241209 121800 1131566590 2535 2535 2540 2530 918
427 20241209 121700 1129237180 2540 2540 2540 2535 583
428 20241209 121600 1127757605 2540 2540 2540 2535 1295
429 20241209 121500 1124468565 2540 2540 2545 2540 1104
430 20241209 121400 1121661555 2540 2540 2545 2540 165
431 20241209 121300 1121241915 2545 2540 2545 2540 287
432 20241209 121200 1120511720 2540 2545 2545 2540 568
433 20241209 121100 1119068585 2545 2545 2545 2540 755
434 20241209 121000 1117147630 2545 2540 2545 2540 325
435 20241209 120900 1116322000 2535 2535 2540 2535 668
436 20241209 120800 1114627900 2535 2530 2535 2530 11086
437 20241209 120700 1086525375 2525 2535 2535 2525 154
438 20241209 120600 1086135435 2525 2530 2535 2525 2597
439 20241209 120500 1079570685 2530 2535 2535 2530 428
440 20241209 120400 1078485920 2530 2525 2535 2525 136
441 20241209 120300 1078141515 2525 2530 2530 2525 493
442 20241209 120200 1076894425 2525 2530 2535 2525 162
443 20241209 120100 1076484330 2530 2525 2535 2525 542
444 20241209 120000 1075113250 2525 2530 2535 2520 3243
445 20241209 115900 1066903065 2530 2530 2530 2530 1887
446 20241209 115800 1062128955 2535 2530 2535 2530 156
447 20241209 115700 1061733965 2530 2530 2535 2525 564
448 20241209 115600 1060306750 2530 2530 2535 2525 7547
449 20241209 115500 1041241490 2530 2535 2535 2530 542
450 20241209 115400 1039869820 2535 2525 2535 2525 684
451 20241209 115300 1038142025 2525 2530 2535 2515 3414
452 20241209 115200 1029533400 2530 2525 2530 2525 521
453 20241209 115100 1028215740 2525 2525 2530 2520 497
454 20241209 115000 1026958665 2520 2530 2530 2520 890
455 20241209 114900 1024712980 2525 2525 2530 2520 1902
456 20241209 114800 1019915905 2525 2530 2535 2525 126
457 20241209 114700 1019597405 2530 2530 2535 2525 993
458 20241209 114600 1017082375 2530 2530 2535 2530 98
459 20241209 114500 1016834305 2530 2530 2535 2530 173
460 20241209 114400 1016396205 2535 2525 2535 2525 923
461 20241209 114300 1014061125 2530 2530 2530 2525 2146
462 20241209 114200 1008641965 2535 2535 2535 2530 1046
463 20241209 114100 1005990370 2540 2535 2540 2535 433
464 20241209 114000 1004892585 2540 2540 2540 2535 791
465 20241209 113900 1002884030 2535 2530 2535 2530 568
466 20241209 113800 1001446780 2535 2540 2540 2530 493
467 20241209 113700 1000198950 2540 2540 2540 2530 649
468 20241209 113600 998551000 2540 2540 2540 2535 2304
469 20241209 113500 992698930 2540 2540 2545 2540 993
470 20241209 113400 990174145 2540 2545 2545 2540 439
471 20241209 113300 989057065 2540 2540 2545 2540 239
472 20241209 113200 988449095 2540 2545 2545 2540 128
473 20241209 113100 988123845 2545 2540 2550 2540 3244
474 20241209 113000 979867425 2545 2540 2545 2540 429
475 20241209 112900 978775695 2540 2540 2545 2540 629
476 20241209 112800 977175515 2540 2540 2545 2540 1680
477 20241209 112700 972907540 2535 2540 2540 2535 198
478 20241209 112600 972404725 2540 2540 2545 2530 2780
479 20241209 112500 965355825 2535 2530 2540 2530 4305
480 20241209 112400 954458020 2540 2545 2545 2540 619
481 20241209 112300 952884130 2540 2540 2545 2540 292
482 20241209 112200 952141630 2535 2535 2540 2530 2319
483 20241209 112100 946262755 2535 2535 2545 2535 647
484 20241209 112000 944619560 2540 2540 2540 2535 656
485 20241209 111900 942953840 2540 2535 2540 2535 481
486 20241209 111800 941732245 2540 2535 2545 2535 832
487 20241209 111700 939619130 2540 2530 2540 2530 3202
488 20241209 111600 931501890 2530 2525 2530 2520 1505
489 20241209 111500 927700720 2520 2515 2520 2515 31
490 20241209 111400 927622750 2515 2520 2520 2515 455
491 20241209 111300 926477700 2515 2515 2515 2515 408
492 20241209 111200 925451580 2515 2515 2515 2515 144
493 20241209 111100 925089420 2515 2520 2520 2515 40
494 20241209 111000 924988745 2515 2515 2520 2515 407
495 20241209 110900 923965135 2515 2520 2520 2515 1366
496 20241209 110800 920524440 2520 2520 2520 2520 43
497 20241209 110700 920416080 2520 2520 2525 2520 71
498 20241209 110600 920237140 2520 2520 2525 2520 688
499 20241209 110500 918502195 2520 2520 2525 2520 66
500 20241209 110400 918335865 2520 2520 2520 2520 59
501 20241209 110300 918187185 2520 2520 2520 2520 686
502 20241209 110200 916458465 2520 2520 2520 2520 61
503 20241209 110100 916304745 2520 2520 2525 2520 62
504 20241209 110000 916148495 2520 2520 2520 2520 460
505 20241209 105900 914989295 2520 2520 2520 2515 628
506 20241209 105800 913406825 2515 2515 2520 2515 86
507 20241209 105700 913190325 2520 2515 2520 2510 3184
508 20241209 105600 905169110 2515 2515 2515 2515 55
509 20241209 105500 905030785 2515 2515 2515 2515 51
510 20241209 105400 904902520 2510 2515 2515 2510 8042
511 20241209 105300 884706585 2515 2515 2515 2515 939
512 20241209 105200 882345000 2515 2515 2515 2510 343
513 20241209 105100 881482530 2515 2520 2520 2515 15430
514 20241209 105000 842641560 2525 2525 2525 2525 2515
515 20241209 104900 836291185 2525 2525 2530 2525 123
516 20241209 104800 835980605 2525 2525 2525 2525 448
517 20241209 104700 834849405 2530 2525 2530 2525 47
518 20241209 104600 834730720 2525 2525 2525 2525 421
519 20241209 104500 833667695 2530 2525 2530 2525 434
520 20241209 104400 832571830 2525 2525 2525 2525 58
521 20241209 104300 832425380 2525 2525 2530 2520 639
522 20241209 104200 830812185 2525 2530 2530 2520 12421
523 20241209 104100 799437085 2530 2530 2540 2530 465
524 20241209 104000 798260600 2530 2530 2540 2530 79
525 20241209 103900 798060715 2530 2530 2530 2530 34
526 20241209 103800 797974695 2530 2530 2530 2530 459
527 20241209 103700 796813425 2530 2535 2535 2530 1662
528 20241209 103600 792608120 2535 2535 2535 2535 34
529 20241209 103500 792521930 2535 2535 2535 2535 43
530 20241209 103400 792412925 2535 2535 2535 2535 47
531 20241209 103300 792293780 2535 2535 2535 2535 68
532 20241209 103200 792121400 2535 2540 2540 2535 1246
533 20241209 103100 788962605 2545 2535 2545 2535 592
534 20241209 103000 787459365 2535 2535 2535 2535 88
535 20241209 102900 787236285 2540 2535 2540 2535 36
536 20241209 102800 787145020 2535 2535 2545 2535 1094
537 20241209 102700 784366525 2535 2535 2535 2535 3
538 20241209 102600 784358920 2535 2535 2535 2535 72
539 20241209 102500 784176400 2535 2540 2540 2535 4690
540 20241209 102400 772265330 2540 2535 2545 2535 11478
541 20241209 102300 743134230 2535 2535 2535 2535 25
542 20241209 102200 743070855 2540 2535 2545 2535 1038
543 20241209 102100 740434370 2535 2540 2540 2535 54
544 20241209 102000 740297460 2540 2535 2540 2535 32
545 20241209 101900 740216305 2535 2535 2535 2535 50
546 20241209 101800 740089555 2535 2535 2535 2535 410
547 20241209 101700 739050205 2535 2535 2540 2535 4404
548 20241209 101600 727884330 2540 2545 2545 2540 342
549 20241209 101500 727015615 2550 2545 2550 2540 3021
550 20241209 101400 719326755 2545 2545 2545 2545 119
551 20241209 101300 719023900 2545 2545 2545 2545 127
552 20241209 101200 718700685 2550 2545 2550 2545 418
553 20241209 101100 717635875 2550 2545 2550 2545 258
554 20241209 101000 716978190 2550 2545 2550 2545 202
555 20241209 100900 716463120 2545 2545 2550 2545 51
556 20241209 100800 716333295 2550 2545 2550 2545 203
557 20241209 100700 715815860 2545 2550 2550 2540 293
558 20241209 100600 715071415 2545 2535 2545 2535 908
559 20241209 100500 712763235 2535 2535 2540 2535 479
560 20241209 100400 711548965 2535 2545 2545 2535 356
561 20241209 100300 710643505 2550 2550 2550 2550 1
562 20241209 100200 710640955 2550 2545 2550 2545 465
563 20241209 100100 709457525 2545 2545 2545 2545 9
564 20241209 100000 709434620 2545 2545 2545 2545 78
565 20241209 095900 709236110 2550 2545 2550 2545 30
566 20241209 095800 709159745 2545 2545 2550 2545 30
567 20241209 095700 709083385 2550 2550 2550 2545 654
568 20241209 095600 707415990 2550 2545 2570 2540 6746
569 20241209 095500 690140065 2560 2535 2560 2535 7950
570 20241209 095400 669837845 2540 2540 2545 2540 4
571 20241209 095300 669827675 2545 2535 2545 2535 497
572 20241209 095200 668565245 2545 2540 2545 2540 2959
573 20241209 095100 661049375 2540 2545 2545 2540 559
574 20241209 095000 659626810 2545 2540 2545 2535 3543
575 20241209 094900 650623005 2540 2535 2540 2535 302
576 20241209 094800 649856045 2540 2530 2540 2530 999
577 20241209 094700 647323620 2535 2530 2535 2530 997
578 20241209 094600 644796860 2535 2530 2535 2530 55
579 20241209 094500 644657560 2530 2535 2535 2530 1026
580 20241209 094400 642061770 2535 2530 2535 2530 97
581 20241209 094300 641816000 2535 2540 2540 2535 2351
582 20241209 094200 635845460 2545 2545 2545 2540 74
583 20241209 094100 635657240 2545 2540 2545 2540 295
584 20241209 094000 634906950 2540 2530 2540 2530 1565
585 20241209 093900 630936915 2535 2535 2535 2535 44
586 20241209 093800 630825375 2530 2530 2530 2530 53
587 20241209 093700 630691285 2530 2530 2530 2530 103
588 20241209 093600 630430695 2535 2530 2535 2530 2947
589 20241209 093500 622966405 2535 2530 2540 2530 3563
590 20241209 093400 613951430 2535 2530 2535 2525 2354
591 20241209 093300 607995750 2530 2520 2530 2520 1805
592 20241209 093200 603439510 2510 2510 2525 2505 6143
593 20241209 093100 587980115 2510 2520 2520 2510 1384
594 20241209 093000 584505710 2520 2515 2520 2515 6462
595 20241209 092900 568252275 2515 2510 2515 2510 50
596 20241209 092800 568126620 2515 2510 2515 2510 4237
597 20241209 092700 557488915 2510 2510 2510 2510 50
598 20241209 092600 557363415 2510 2495 2510 2495 12329
599 20241209 092500 526552630 2495 2495 2495 2495 3888
600 20241209 092400 516852070 2495 2500 2505 2495 15032
601 20241209 092300 479263840 2505 2505 2510 2505 5107
602 20241209 092200 466465650 2505 2515 2515 2505 1699
603 20241209 092100 462203425 2515 2515 2515 2510 653
604 20241209 092000 460561270 2515 2505 2515 2505 6840
605 20241209 091900 443392160 2505 2520 2520 2490 60064
606 20241209 091800 292935710 2525 2530 2530 2525 3556
607 20241209 091700 283956785 2525 2530 2530 2525 4521
608 20241209 091600 272523905 2530 2540 2540 2530 655
609 20241209 091500 270864985 2535 2535 2540 2535 2476
610 20241209 091400 264585775 2535 2535 2535 2530 315
611 20241209 091300 263787500 2535 2560 2560 2535 6282
612 20241209 091200 247860850 2545 2535 2570 2535 22728
613 20241209 091100 190024975 2545 2540 2545 2540 367
614 20241209 091000 189092665 2535 2530 2545 2530 245
615 20241209 090900 188470995 2535 2550 2555 2535 8408
616 20241209 090800 167099095 2550 2555 2560 2550 2466
617 20241209 090700 160799980 2555 2550 2555 2535 4185
618 20241209 090600 150128770 2550 2550 2555 2525 17698
619 20241209 090500 105260620 2565 2570 2595 2550 23684
620 20241209 090400 44732410 2570 2570 2575 2565 5897
621 20241209 090300 29570565 2565 2575 2575 2565 1292
622 20241209 090200 26254130 2575 2575 2585 2575 2819
623 20241209 090100 18986925 2575 2580 2585 2565 662
624 20241209 090000 17283735 2590 2570 2590 2565 6722