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

667
091810/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200500,7385754710,2525,2525,2525,2525,61640
20241209,200400,7385754710,2525,2525,2525,2525,0
20241209,200300,7385754710,2525,2525,2525,2525,0
20241209,200200,7385754710,2525,2525,2525,2525,0
20241209,200100,7385754710,2525,2525,2525,2525,0
20241209,200000,7385754710,2525,2525,2525,2525,0
20241209,195900,7385754710,2525,2525,2525,2525,0
20241209,195800,7385754710,2525,2525,2525,2525,0
20241209,195700,7385754710,2525,2525,2525,2525,0
20241209,195600,7385754710,2525,2525,2525,2525,0
20241209,195500,7385754710,2525,2525,2525,2525,0
20241209,195400,7385754710,2525,2525,2525,2525,0
20241209,195300,7385754710,2525,2525,2525,2525,0
20241209,195200,7385754710,2525,2525,2525,2525,0
20241209,195100,7385754710,2525,2525,2525,2525,0
20241209,195000,7385754710,2525,2525,2525,2525,0
20241209,194900,7385754710,2525,2525,2525,2525,0
20241209,194800,7385754710,2525,2525,2525,2525,0
20241209,194700,7385754710,2525,2525,2525,2525,0
20241209,194600,7385754710,2525,2525,2525,2525,0
20241209,194500,7385754710,2525,2525,2525,2525,0
20241209,194400,7385754710,2525,2525,2525,2525,0
20241209,194300,7385754710,2525,2525,2525,2525,0
20241209,194200,7385754710,2525,2525,2525,2525,0
20241209,194100,7385754710,2525,2525,2525,2525,0
20241209,194000,7385754710,2525,2525,2525,2525,0
20241209,193900,7385754710,2525,2525,2525,2525,0
20241209,193800,7385754710,2525,2525,2525,2525,0
20241209,193700,7385754710,2525,2525,2525,2525,0
20241209,193600,7385754710,2525,2525,2525,2525,0
20241209,193500,7385754710,2525,2525,2525,2525,61640
20241209,193400,7385754710,2525,2525,2525,2525,0
20241209,193300,7385754710,2525,2525,2525,2525,0
20241209,193200,7385754710,2525,2525,2525,2525,0
20241209,193100,7385754710,2525,2525,2525,2525,0
20241209,193000,7385754710,2525,2525,2525,2525,0
20241209,192900,7385754710,2525,2525,2525,2525,0
20241209,192800,7385754710,2525,2525,2525,2525,0
20241209,192700,7385754710,2525,2525,2525,2525,0
20241209,192600,7385754710,2525,2525,2525,2525,0
20241209,192500,7385754710,2525,2525,2525,2525,0
20241209,192400,7385754710,2525,2525,2525,2525,0
20241209,192300,7385754710,2525,2525,2525,2525,0
20241209,192200,7385754710,2525,2525,2525,2525,0
20241209,192100,7385754710,2525,2525,2525,2525,0
20241209,192000,7385754710,2525,2525,2525,2525,0
20241209,191900,7385754710,2525,2525,2525,2525,0
20241209,191800,7385754710,2525,2525,2525,2525,0
20241209,191700,7385754710,2525,2525,2525,2525,0
20241209,191600,7385754710,2525,2525,2525,2525,0
20241209,191500,7385754710,2525,2525,2525,2525,0
20241209,191400,7385754710,2525,2525,2525,2525,0
20241209,191300,7385754710,2525,2525,2525,2525,0
20241209,191200,7385754710,2525,2525,2525,2525,0
20241209,191100,7385754710,2525,2525,2525,2525,0
20241209,191000,7385754710,2525,2525,2525,2525,0
20241209,190900,7385754710,2525,2525,2525,2525,0
20241209,190800,7385754710,2525,2525,2525,2525,0
20241209,190700,7385754710,2525,2525,2525,2525,0
20241209,190600,7385754710,2525,2525,2525,2525,0
20241209,190500,7385754710,2525,2525,2525,2525,61640
20241209,190400,7385754710,2525,2525,2525,2525,0
20241209,190300,7385754710,2525,2525,2525,2525,0
20241209,190200,7385754710,2525,2525,2525,2525,0
20241209,190100,7385754710,2525,2525,2525,2525,0
20241209,190000,7385754710,2525,2525,2525,2525,0
20241209,185900,7385754710,2525,2525,2525,2525,0
20241209,185800,7385754710,2525,2525,2525,2525,0
20241209,185700,7385754710,2525,2525,2525,2525,0
20241209,185600,7385754710,2525,2525,2525,2525,0
20241209,185500,7385754710,2525,2525,2525,2525,0
20241209,185400,7385754710,2525,2525,2525,2525,0
20241209,185300,7385754710,2525,2525,2525,2525,0
20241209,185200,7385754710,2525,2525,2525,2525,0
20241209,185100,7385754710,2525,2525,2525,2525,0
20241209,185000,7385754710,2525,2525,2525,2525,0
20241209,184900,7385754710,2525,2525,2525,2525,0
20241209,184800,7385754710,2525,2525,2525,2525,0
20241209,184700,7385754710,2525,2525,2525,2525,0
20241209,184600,7385754710,2525,2525,2525,2525,0
20241209,184500,7385754710,2525,2525,2525,2525,0
20241209,184400,7385754710,2525,2525,2525,2525,0
20241209,184300,7385754710,2525,2525,2525,2525,0
20241209,184200,7385754710,2525,2525,2525,2525,0
20241209,184100,7385754710,2525,2525,2525,2525,0
20241209,184000,7385754710,2525,2525,2525,2525,0
20241209,183900,7385754710,2525,2525,2525,2525,0
20241209,183800,7385754710,2525,2525,2525,2525,0
20241209,183700,7385754710,2525,2525,2525,2525,0
20241209,183600,7385754710,2525,2525,2525,2525,0
20241209,183500,7385754710,2525,2525,2525,2525,61640
20241209,183400,7385754710,2525,2525,2525,2525,0
20241209,183300,7385754710,2525,2525,2525,2525,0
20241209,183200,7385754710,2525,2525,2525,2525,0
20241209,183100,7385754710,2525,2525,2525,2525,0
20241209,183000,7385754710,2525,2525,2525,2525,0
20241209,182900,7385754710,2525,2525,2525,2525,0
20241209,182800,7385754710,2525,2525,2525,2525,0
20241209,182700,7385754710,2525,2525,2525,2525,0
20241209,182600,7385754710,2525,2525,2525,2525,0
20241209,182500,7385754710,2525,2525,2525,2525,0
20241209,182400,7385754710,2525,2525,2525,2525,0
20241209,182300,7385754710,2525,2525,2525,2525,0
20241209,182200,7385754710,2525,2525,2525,2525,0
20241209,182100,7385754710,2525,2525,2525,2525,0
20241209,182000,7385754710,2525,2525,2525,2525,0
20241209,181900,7385754710,2525,2525,2525,2525,0
20241209,181800,7385754710,2525,2525,2525,2525,0
20241209,181700,7385754710,2525,2525,2525,2525,0
20241209,181600,7385754710,2525,2525,2525,2525,0
20241209,181500,7385754710,2525,2525,2525,2525,0
20241209,181400,7385754710,2525,2525,2525,2525,0
20241209,181300,7385754710,2525,2525,2525,2525,0
20241209,181200,7385754710,2525,2525,2525,2525,0
20241209,181100,7385754710,2525,2525,2525,2525,0
20241209,181000,7385754710,2525,2525,2525,2525,0
20241209,180900,7385754710,2525,2525,2525,2525,0
20241209,180800,7385754710,2525,2525,2525,2525,0
20241209,180700,7385754710,2525,2525,2525,2525,0
20241209,180600,7385754710,2525,2525,2525,2525,0
20241209,180500,7385754710,2525,2525,2525,2525,61640
20241209,180400,7385754710,2525,2525,2525,2525,0
20241209,180300,7385754710,2525,2525,2525,2525,0
20241209,180200,7385754710,2525,2525,2525,2525,0
20241209,180100,7385754710,2525,2525,2525,2525,0
20241209,180000,7385754710,2525,2525,2525,2525,0
20241209,175900,7385754710,2525,2525,2525,2525,0
20241209,175800,7385754710,2525,2525,2525,2525,0
20241209,175700,7385754710,2525,2525,2525,2525,0
20241209,175600,7385754710,2525,2525,2525,2525,0
20241209,175500,7385754710,2525,2525,2525,2525,0
20241209,175400,7385754710,2525,2525,2525,2525,0
20241209,175300,7385754710,2525,2525,2525,2525,0
20241209,175200,7385754710,2525,2525,2525,2525,0
20241209,175100,7385754710,2525,2525,2525,2525,0
20241209,175000,7385754710,2525,2525,2525,2525,0
20241209,174900,7385754710,2525,2525,2525,2525,0
20241209,174800,7385754710,2525,2525,2525,2525,0
20241209,174700,7385754710,2525,2525,2525,2525,0
20241209,174600,7385754710,2525,2525,2525,2525,0
20241209,174500,7385754710,2525,2525,2525,2525,0
20241209,174400,7385754710,2525,2525,2525,2525,0
20241209,174300,7385754710,2525,2525,2525,2525,0
20241209,174200,7385754710,2525,2525,2525,2525,0
20241209,174100,7385754710,2525,2525,2525,2525,0
20241209,174000,7385754710,2525,2525,2525,2525,0
20241209,173900,7385754710,2525,2525,2525,2525,0
20241209,173800,7385754710,2525,2525,2525,2525,0
20241209,173700,7385754710,2525,2525,2525,2525,0
20241209,173600,7385754710,2525,2525,2525,2525,0
20241209,173500,7385754710,2525,2525,2525,2525,61640
20241209,173400,7385754710,2525,2525,2525,2525,0
20241209,173300,7385754710,2525,2525,2525,2525,0
20241209,173200,7385754710,2525,2525,2525,2525,0
20241209,173100,7385754710,2525,2525,2525,2525,0
20241209,173000,7385754710,2525,2525,2525,2525,0
20241209,172900,7385754710,2525,2525,2525,2525,0
20241209,172800,7385754710,2525,2525,2525,2525,0
20241209,172700,7385754710,2525,2525,2525,2525,0
20241209,172600,7385754710,2525,2525,2525,2525,0
20241209,172500,7385754710,2525,2525,2525,2525,0
20241209,172400,7385754710,2525,2525,2525,2525,0
20241209,172300,7385754710,2525,2525,2525,2525,0
20241209,172200,7385754710,2525,2525,2525,2525,0
20241209,172100,7385754710,2525,2525,2525,2525,0
20241209,172000,7385754710,2525,2525,2525,2525,0
20241209,171900,7385754710,2525,2525,2525,2525,0
20241209,171800,7385754710,2525,2525,2525,2525,0
20241209,171700,7385754710,2525,2525,2525,2525,0
20241209,171600,7385754710,2525,2525,2525,2525,0
20241209,171500,7385754710,2525,2525,2525,2525,0
20241209,171400,7385754710,2525,2525,2525,2525,0
20241209,171300,7385754710,2525,2525,2525,2525,0
20241209,171200,7385754710,2525,2525,2525,2525,0
20241209,171100,7385754710,2525,2525,2525,2525,0
20241209,171000,7385754710,2525,2525,2525,2525,0
20241209,170900,7385754710,2525,2525,2525,2525,0
20241209,170800,7385754710,2525,2525,2525,2525,0
20241209,170700,7385754710,2525,2525,2525,2525,0
20241209,170600,7385754710,2525,2525,2525,2525,0
20241209,170500,7385754710,2525,2525,2525,2525,61640
20241209,170400,7385754710,2525,2525,2525,2525,0
20241209,170300,7385754710,2525,2525,2525,2525,0
20241209,170200,7385754710,2525,2525,2525,2525,0
20241209,170100,7385754710,2525,2525,2525,2525,0
20241209,170000,7385754710,2525,2525,2525,2525,0
20241209,165900,7385754710,2525,2525,2525,2525,0
20241209,165800,7385754710,2525,2525,2525,2525,0
20241209,165700,7385754710,2525,2525,2525,2525,0
20241209,165600,7385754710,2525,2525,2525,2525,0
20241209,165500,7385754710,2525,2525,2525,2525,0
20241209,165400,7385754710,2525,2525,2525,2525,0
20241209,165300,7385754710,2525,2525,2525,2525,0
20241209,165200,7385754710,2525,2525,2525,2525,0
20241209,165100,7385754710,2525,2525,2525,2525,0
20241209,165000,7385754710,2525,2525,2525,2525,0
20241209,164900,7385754710,2525,2525,2525,2525,0
20241209,164800,7385754710,2525,2525,2525,2525,0
20241209,164700,7385754710,2525,2525,2525,2525,0
20241209,164600,7385754710,2525,2525,2525,2525,0
20241209,164500,7385754710,2525,2525,2525,2525,0
20241209,164400,7385754710,2525,2525,2525,2525,0
20241209,164300,7385754710,2525,2525,2525,2525,0
20241209,164200,7385754710,2525,2525,2525,2525,0
20241209,164100,7385754710,2525,2525,2525,2525,0
20241209,164000,7385754710,2525,2525,2525,2525,0
20241209,163900,7385754710,2525,2525,2525,2525,0
20241209,163800,7385754710,2525,2525,2525,2525,0
20241209,163700,7385754710,2525,2525,2525,2525,0
20241209,163600,7385754710,2525,2525,2525,2525,0
20241209,163500,7385754710,2525,2525,2525,2525,61640
20241209,163400,7385754710,2525,2525,2525,2525,0
20241209,163300,7385754710,2525,2525,2525,2525,0
20241209,163200,7385754710,2525,2525,2525,2525,0
20241209,163100,7385754710,2525,2525,2525,2525,0
20241209,163000,7385754710,2525,2525,2525,2525,0
20241209,162900,7385754710,2525,2525,2525,2525,0
20241209,162800,7385754710,2525,2525,2525,2525,0
20241209,162700,7385754710,2525,2525,2525,2525,0
20241209,162600,7385754710,2525,2525,2525,2525,0
20241209,162500,7385754710,2525,2525,2525,2525,0
20241209,162400,7385754710,2525,2525,2525,2525,0
20241209,162300,7385754710,2525,2525,2525,2525,0
20241209,162200,7385754710,2525,2525,2525,2525,0
20241209,162100,7385754710,2525,2525,2525,2525,0
20241209,162000,7385754710,2525,2525,2525,2525,0
20241209,161900,7385754710,2525,2525,2525,2525,0
20241209,161800,7385754710,2525,2525,2525,2525,0
20241209,161700,7385754710,2525,2525,2525,2525,0
20241209,161600,7385754710,2525,2525,2525,2525,0
20241209,161500,7385754710,2525,2525,2525,2525,0
20241209,161400,7385754710,2525,2525,2525,2525,0
20241209,161300,7385754710,2525,2525,2525,2525,0
20241209,161200,7385754710,2525,2525,2525,2525,0
20241209,161100,7385754710,2525,2525,2525,2525,0
20241209,161000,7385754710,2525,2525,2525,2525,0
20241209,160900,7385754710,2525,2525,2525,2525,0
20241209,160800,7385754710,2525,2525,2525,2525,0
20241209,160700,7385754710,2525,2525,2525,2525,0
20241209,160600,7385754710,2525,2525,2525,2525,0
20241209,160500,7385754710,2525,2525,2525,2525,61640
20241209,160400,7385754710,2525,2525,2525,2525,0
20241209,160300,7385754710,2525,2525,2525,2525,0
20241209,160200,7385754710,2525,2525,2525,2525,0
20241209,160100,7385754710,2525,2525,2525,2525,0
20241209,160000,7385754710,2525,2525,2525,2525,0
20241209,155900,7385754710,2525,2525,2525,2525,0
20241209,155800,7385754710,2525,2525,2525,2525,0
20241209,155700,7385754710,2525,2525,2525,2525,0
20241209,155600,7385754710,2525,2525,2525,2525,0
20241209,155500,7385754710,2525,2525,2525,2525,0
20241209,155400,7385754710,2525,2525,2525,2525,0
20241209,155300,7385754710,2525,2525,2525,2525,0
20241209,155200,7385754710,2525,2525,2525,2525,0
20241209,155100,7385754710,2525,2525,2525,2525,0
20241209,155000,7385754710,2525,2525,2525,2525,0
20241209,154900,7385754710,2525,2525,2525,2525,0
20241209,154800,7385754710,2525,2525,2525,2525,0
20241209,154700,7385754710,2525,2525,2525,2525,0
20241209,154600,7385754710,2525,2525,2525,2525,0
20241209,154500,7385754710,2525,2525,2525,2525,0
20241209,154400,7385754710,2525,2525,2525,2525,0
20241209,154300,7385754710,2525,2525,2525,2525,0
20241209,154200,7385754710,2525,2525,2525,2525,0
20241209,154100,7385754710,2525,2525,2525,2525,0
20241209,154000,7385754710,2525,2525,2525,2525,0
20241209,153900,7385754710,2525,2525,2525,2525,0
20241209,153800,7385754710,2525,2525,2525,2525,0
20241209,153700,7385754710,2525,2525,2525,2525,0
20241209,153600,7385754710,2525,2525,2525,2525,0
20241209,153500,7385754710,2525,2525,2525,2525,61640
20241209,153400,7385754710,2525,2525,2525,2525,0
20241209,153300,7385754710,2525,2525,2525,2525,0
20241209,153200,7385754710,2525,2525,2525,2525,0
20241209,153100,7385754710,2525,2525,2525,2525,0
20241209,153000,7385754710,2525,2525,2525,2525,61640
20241209,152900,7230113710,2525,2525,2525,2525,0
20241209,152800,7230113710,2525,2525,2525,2525,0
20241209,152700,7230113710,2525,2525,2525,2525,0
20241209,152600,7230113710,2525,2525,2525,2525,0
20241209,152500,7230113710,2525,2525,2525,2525,0
20241209,152400,7230113710,2525,2525,2525,2525,0
20241209,152300,7230113710,2525,2525,2525,2525,0
20241209,152200,7230113710,2525,2525,2525,2525,0
20241209,152100,7230113710,2525,2525,2525,2525,0
20241209,152000,7230113710,2525,2525,2525,2525,0
20241209,151900,7230113710,2525,2525,2535,2520,6983
20241209,151800,7212478510,2530,2520,2535,2520,18596
20241209,151700,7165471870,2520,2525,2530,2520,15645
20241209,151600,7125980995,2525,2530,2530,2525,13091
20241209,151500,7092903430,2530,2530,2530,2525,4908
20241209,151400,7080502765,2525,2530,2530,2525,7861
20241209,151300,7060653645,2525,2535,2535,2525,5087
20241209,151200,7047807265,2530,2525,2535,2525,11570
20241209,151100,7018560845,2525,2525,2530,2520,5385
20241209,151000,7004965740,2530,2525,2530,2520,12573
20241209,150900,6973218670,2525,2530,2530,2525,18947
20241209,150800,6925331545,2525,2530,2535,2525,14815
20241209,150700,6887890405,2530,2535,2535,2530,13189
20241209,150600,6854517230,2535,2530,2535,2530,1485
20241209,150500,6850753135,2530,2535,2540,2530,12333
20241209,150400,6819527820,2535,2535,2540,2535,6244
20241209,150300,6803694915,2535,2535,2540,2535,13608
20241209,150200,6769165795,2535,2535,2535,2530,29956
20241209,150100,6693350840,2535,2535,2535,2530,21764
20241209,150000,6638192495,2535,2530,2540,2530,15611
20241209,145900,6598618485,2535,2535,2535,2530,53896
20241209,145800,6461996135,2530,2535,2545,2530,92589
20241209,145700,6227202820,2535,2535,2540,2535,29863
20241209,145600,6151491610,2540,2550,2550,2540,11210
20241209,145500,6122992305,2550,2540,2555,2540,15071
20241209,145400,6084559590,2540,2550,2550,2535,80583
20241209,145300,5879699470,2550,2550,2550,2550,2253
20241209,145200,5873954320,2550,2550,2550,2545,7005
20241209,145100,5856093830,2545,2550,2550,2545,13266
20241209,145000,5822268920,2550,2555,2555,2550,12301
20241209,144900,5790893630,2555,2550,2555,2550,5486
20241209,144800,5776904080,2550,2550,2560,2550,19348
20241209,144700,5727560800,2555,2560,2560,2550,2271
20241209,144600,5721759400,2550,2555,2560,2550,4913
20241209,144500,5709206940,2560,2555,2560,2555,9075
20241209,144400,5686015290,2555,2555,2560,2555,5455
20241209,144300,5672073875,2555,2555,2560,2555,11392
20241209,144200,5642960010,2555,2560,2565,2555,6040
20241209,144100,5627520145,2560,2565,2565,2560,1478
20241209,144000,5623729445,2565,2560,2565,2555,8281
20241209,143900,5602532640,2560,2560,2560,2555,7131
20241209,143800,5584277965,2560,2560,2560,2560,1617
20241209,143700,5580138445,2560,2560,2560,2555,3630
20241209,143600,5570846215,2560,2560,2565,2560,5036
20241209,143500,5557953475,2560,2560,2560,2555,4523
20241209,143400,5546379135,2560,2555,2565,2555,3843
20241209,143300,5536545600,2555,2555,2560,2555,1650
20241209,143200,5532327850,2555,2560,2565,2555,2537
20241209,143100,5525837150,2560,2560,2560,2560,2707
20241209,143000,5518907230,2555,2560,2560,2555,6581
20241209,142900,5502070415,2555,2560,2560,2555,2607
20241209,142800,5495401130,2560,2560,2560,2555,2447
20241209,142700,5489138075,2555,2560,2565,2555,21727
20241209,142600,5433431400,2560,2560,2560,2560,1416
20241209,142500,5429806440,2560,2560,2575,2560,1280
20241209,142400,5426524585,2560,2565,2570,2560,2230
20241209,142300,5420808600,2565,2565,2565,2565,1605
20241209,142200,5416691775,2570,2570,2575,2565,2237
20241209,142100,5410944155,2570,2565,2575,2565,3748
20241209,142000,5401297345,2575,2565,2575,2565,1675
20241209,141900,5396998470,2565,2565,2570,2565,6701
20241209,141800,5379784515,2565,2560,2565,2560,1833
20241209,141700,5375091145,2560,2560,2565,2555,1906
20241209,141600,5370209795,2560,2560,2565,2560,3449
20241209,141500,5361371080,2560,2560,2565,2560,2384
20241209,141400,5355262540,2560,2560,2560,2555,5240
20241209,141300,5341860385,2560,2565,2565,2555,8834
20241209,141200,5319212470,2555,2560,2560,2555,7375
20241209,141100,5300336550,2560,2560,2560,2560,3478
20241209,141000,5291432870,2560,2560,2565,2555,1912
20241209,140900,5286537975,2560,2560,2565,2560,2103
20241209,140800,5281151600,2560,2560,2560,2560,2025
20241209,140700,5275967600,2560,2565,2565,2560,5423
20241209,140600,5262084055,2565,2560,2565,2560,3766
20241209,140500,5252439585,2560,2565,2565,2560,2033
20241209,140400,5247232555,2560,2560,2565,2560,1743
20241209,140300,5242763210,2560,2560,2565,2560,1965
20241209,140200,5237731425,2570,2565,2570,2560,2155
20241209,140100,5232204155,2565,2565,2565,2565,1049
20241209,140000,5229513470,2565,2570,2570,2565,4848
20241209,135900,5217056105,2570,2565,2570,2565,3471
20241209,135800,5208141190,2565,2565,2575,2565,1273
20241209,135700,5204871515,2570,2575,2575,2565,1146
20241209,135600,5201931375,2565,2570,2570,2560,1229
20241209,135500,5198782130,2560,2565,2570,2560,712
20241209,135400,5196958040,2570,2560,2570,2560,14072
20241209,135300,5160812940,2560,2560,2565,2555,868
20241209,135200,5158592685,2565,2555,2565,2555,2185
20241209,135100,5153005755,2560,2560,2565,2560,7341
20241209,135000,5134212295,2560,2560,2560,2560,2526
20241209,134900,5127745735,2565,2565,2565,2560,13524
20241209,134800,5093096915,2560,2565,2565,2560,3384
20241209,134700,5084432635,2560,2560,2560,2560,842
20241209,134600,5082277115,2560,2560,2565,2560,9553
20241209,134500,5057818935,2560,2560,2565,2560,1445
20241209,134400,5054119485,2560,2565,2565,2560,7246
20241209,134300,5035567715,2560,2560,2565,2555,5646
20241209,134200,5021115000,2555,2555,2560,2550,3184
20241209,134100,5012985090,2555,2560,2560,2555,901
20241209,134000,5010683015,2560,2550,2565,2550,1272
20241209,133900,5007430395,2550,2555,2555,2550,1155
20241209,133800,5004483490,2560,2555,2560,2555,1762
20241209,133700,4999977580,2555,2555,2560,2555,4567
20241209,133600,4988308585,2555,2555,2560,2555,3243
20241209,133500,4980012675,2555,2555,2555,2550,3862
20241209,133400,4970146955,2555,2555,2560,2555,531
20241209,133300,4968790215,2555,2555,2555,2555,4229
20241209,133200,4957985120,2555,2555,2560,2555,683
20241209,133100,4956239755,2555,2555,2560,2550,819
20241209,133000,4954148640,2550,2555,2555,2550,2035
20241209,132900,4948952640,2555,2550,2555,2550,1308
20241209,132800,4945611990,2550,2550,2555,2550,4631
20241209,132700,4933782360,2550,2555,2555,2550,2134
20241209,132600,4928340595,2555,2550,2555,2550,2860
20241209,132500,4921044465,2555,2550,2560,2550,3586
20241209,132400,4911879370,2555,2550,2560,2550,1339
20241209,132300,4908462255,2560,2550,2560,2550,6434
20241209,132200,4892040590,2550,2550,2565,2550,2838
20241209,132100,4884790660,2550,2555,2555,2550,2885
20241209,132000,4877425420,2555,2555,2560,2555,1749
20241209,131900,4872951725,2555,2550,2555,2550,853
20241209,131800,4870773570,2555,2550,2560,2550,5217
20241209,131700,4857447980,2550,2550,2555,2550,5026
20241209,131600,4844631180,2550,2550,2550,2545,2863
20241209,131500,4837335975,2550,2550,2550,2545,14025
20241209,131400,4801639675,2545,2545,2560,2545,2142
20241209,131300,4796173020,2560,2550,2560,2545,2676
20241209,131200,4789339665,2540,2540,2550,2540,22621
20241209,131100,4731722860,2540,2545,2545,2540,12354
20241209,131000,4700343595,2545,2545,2545,2545,2978
20241209,130900,4692764585,2545,2545,2550,2545,5051
20241209,130800,4679908235,2545,2545,2550,2545,6131
20241209,130700,4664303840,2545,2555,2555,2545,75471
20241209,130600,4471791325,2555,2555,2560,2555,5131
20241209,130500,4458664580,2555,2560,2560,2555,1219
20241209,130400,4455549210,2560,2560,2560,2555,2812
20241209,130300,4448352285,2560,2560,2565,2560,14951
20241209,130200,4410075145,2565,2565,2565,2560,3922
20241209,130100,4400032700,2565,2565,2565,2565,1896
20241209,130000,4395169460,2565,2565,2565,2560,3099
20241209,125900,4387223575,2565,2570,2570,2565,1541
20241209,125800,4383270715,2570,2565,2575,2565,7783
20241209,125700,4363302830,2565,2570,2570,2565,2133
20241209,125600,4357824180,2570,2565,2570,2565,1238
20241209,125500,4354648455,2565,2565,2570,2560,28839
20241209,125400,4280677275,2565,2565,2570,2565,838
20241209,125300,4278526805,2575,2570,2575,2565,3903
20241209,125200,4268485450,2570,2570,2570,2565,22443
20241209,125100,4210807395,2570,2575,2575,2570,2542
20241209,125000,4204270100,2575,2570,2575,2570,27
20241209,124900,4204200705,2570,2575,2575,2570,225
20241209,124800,4203622285,2570,2575,2575,2570,621
20241209,124700,4202026265,2570,2575,2575,2570,981
20241209,124600,4199501490,2575,2570,2575,2570,810
20241209,124500,4197418370,2575,2570,2575,2570,772
20241209,124400,4195433730,2575,2575,2580,2570,1210
20241209,124300,4192318600,2575,2575,2580,2575,4549
20241209,124200,4180604875,2575,2580,2580,2575,2136
20241209,124100,4175094105,2585,2580,2585,2580,322
20241209,124000,4174263340,2595,2580,2595,2580,71
20241209,123900,4174079415,2585,2595,2595,2580,1246
20241209,123800,4170861890,2580,2580,2580,2580,699
20241209,123700,4169058470,2580,2580,2580,2580,616
20241209,123600,4167469190,2595,2580,2595,2575,5684
20241209,123500,4152753415,2580,2580,2590,2580,5008
20241209,123400,4139802075,2575,2580,2580,2575,1212
20241209,123300,4136678615,2570,2575,2575,2570,9923
20241209,123200,4111171105,2580,2580,2580,2580,10
20241209,123100,4111145305,2575,2580,2580,2575,2140
20241209,123000,4105634605,2575,2575,2575,2570,5318
20241209,122900,4091947325,2575,2575,2575,2570,2195
20241209,122800,4086300005,2570,2570,2570,2570,21
20241209,122700,4086246035,2570,2570,2570,2570,6461
20241209,122600,4069641265,2570,2575,2575,2570,89
20241209,122500,4069412470,2570,2575,2575,2570,6852
20241209,122400,4051768675,2580,2580,2580,2575,1343
20241209,122300,4048306790,2575,2580,2580,2575,22
20241209,122200,4048250135,2570,2575,2585,2570,14493
20241209,122100,4010849685,2575,2575,2575,2575,3632
20241209,122000,4001497285,2580,2580,2580,2575,648
20241209,121900,3999825705,2580,2575,2580,2575,1225
20241209,121800,3996669060,2575,2580,2580,2575,1666
20241209,121700,3992379010,2580,2580,2580,2580,639
20241209,121600,3990730390,2585,2575,2585,2575,1969
20241209,121500,3985648625,2575,2575,2575,2575,3381
20241209,121400,3976942550,2575,2580,2580,2575,2001
20241209,121300,3971789970,2580,2570,2580,2570,4334
20241209,121200,3960646925,2570,2575,2580,2570,30791
20241209,121100,3881506815,2580,2575,2580,2575,1478
20241209,121000,3877700960,2575,2575,2580,2575,2101
20241209,120900,3872290880,2570,2575,2580,2570,2558
20241209,120800,3865706805,2575,2575,2575,2575,3724
20241209,120700,3856117505,2580,2575,2580,2575,934
20241209,120600,3853712385,2575,2575,2580,2575,1747
20241209,120500,3849213685,2575,2575,2580,2575,355
20241209,120400,3848299355,2575,2575,2575,2575,5430
20241209,120300,3834317105,2575,2580,2580,2575,2720
20241209,120200,3827312565,2575,2580,2580,2575,813
20241209,120100,3825217025,2580,2585,2585,2580,2037
20241209,120000,3819951485,2580,2585,2585,2575,4614
20241209,115900,3808048800,2585,2575,2585,2570,5393
20241209,115800,3794152630,2575,2575,2580,2570,4179
20241209,115700,3783406750,2575,2575,2575,2570,10046
20241209,115600,3757541800,2575,2575,2580,2575,6556
20241209,115500,3740656085,2575,2575,2580,2575,5437
20241209,115400,3726655760,2575,2580,2580,2575,10601
20241209,115300,3699307310,2585,2585,2585,2585,888
20241209,115200,3697011830,2580,2580,2585,2580,2300
20241209,115100,3691067780,2585,2580,2585,2580,949
20241209,115000,3688619355,2580,2580,2580,2580,200
20241209,114900,3688103355,2580,2580,2585,2580,121
20241209,114800,3687790925,2580,2585,2585,2580,811
20241209,114700,3685697545,2585,2580,2585,2580,606
20241209,114600,3684131640,2585,2585,2585,2580,78
20241209,114500,3683930065,2575,2580,2580,2575,2191
20241209,114400,3678284110,2580,2580,2580,2575,6418
20241209,114300,3661739260,2580,2590,2590,2580,6328
20241209,114200,3645412790,2580,2585,2585,2580,12798
20241209,114100,3612372365,2590,2590,2590,2585,252
20241209,114000,3611720820,2585,2585,2590,2585,3973
20241209,113900,3601449355,2590,2590,2590,2585,3734
20241209,113800,3591790750,2585,2590,2590,2585,1846
20241209,113700,3587016265,2585,2585,2590,2585,3349
20241209,113600,3578358825,2585,2585,2590,2585,1865
20241209,113500,3573537790,2585,2585,2590,2585,649
20241209,113400,3571859875,2580,2585,2585,2580,2388
20241209,113300,3565691075,2580,2585,2590,2580,14964
20241209,113200,3527077090,2585,2580,2590,2580,254
20241209,113100,3526420480,2585,2585,2585,2585,205
20241209,113000,3525890555,2580,2580,2580,2580,662
20241209,112900,3524182595,2580,2580,2585,2580,2307
20241209,112800,3518223785,2585,2580,2585,2580,2015
20241209,112700,3513019995,2580,2585,2585,2580,2783
20241209,112600,3505829900,2585,2585,2585,2580,10068
20241209,112500,3479845385,2590,2585,2590,2585,2214
20241209,112400,3474118670,2585,2585,2585,2580,2477
20241209,112300,3467720020,2590,2590,2590,2580,490
20241209,112200,3466453575,2580,2590,2590,2580,2166
20241209,112100,3460857770,2590,2590,2590,2585,6730
20241209,112000,3443430130,2590,2590,2590,2580,8321
20241209,111900,3421908260,2590,2585,2590,2585,35
20241209,111800,3421817765,2585,2585,2585,2585,1301
20241209,111700,3418454680,2585,2590,2590,2585,2149
20241209,111600,3412891370,2590,2590,2590,2585,6902
20241209,111500,3395043385,2585,2585,2590,2585,1637
20241209,111400,3390810700,2590,2590,2590,2590,22
20241209,111300,3390753720,2580,2585,2585,2580,14678
20241209,111200,3352881255,2585,2585,2585,2585,1424
20241209,111100,3349200215,2580,2580,2585,2580,452
20241209,111000,3348032470,2580,2585,2585,2580,15189
20241209,110900,3308827165,2585,2595,2595,2585,14322
20241209,110800,3271800775,2590,2590,2595,2590,2443
20241209,110700,3265473395,2590,2595,2595,2590,765
20241209,110600,3263492035,2595,2600,2600,2585,21446
20241209,110500,3207926295,2600,2600,2605,2595,1354
20241209,110400,3204405980,2600,2600,2600,2595,491
20241209,110300,3203131225,2595,2600,2600,2595,13519
20241209,110200,3168048855,2600,2595,2600,2595,2342
20241209,110100,3161963350,2600,2600,2600,2595,383
20241209,110000,3160968660,2600,2600,2600,2595,1128
20241209,105900,3158039525,2600,2600,2600,2600,2419
20241209,105800,3151750125,2600,2600,2600,2600,11149
20241209,105700,3122762725,2600,2605,2605,2600,615
20241209,105600,3121163720,2605,2605,2605,2600,15859
20241209,105500,3079929300,2605,2605,2605,2605,3065
20241209,105400,3071944975,2610,2610,2610,2605,784
20241209,105300,3069902050,2610,2610,2610,2605,660
20241209,105200,3068179775,2605,2610,2610,2605,3778
20241209,105100,3058337995,2610,2605,2610,2605,1691
20241209,105000,3053932785,2610,2610,2610,2605,7220
20241209,104900,3035123085,2605,2605,2605,2605,522
20241209,104800,3033763275,2605,2605,2605,2600,939
20241209,104700,3031320235,2600,2600,2605,2600,1863
20241209,104600,3026471285,2600,2600,2605,2600,23361
20241209,104500,2965723845,2600,2605,2605,2600,6229
20241209,104400,2949524705,2605,2610,2610,2605,12877
20241209,104300,2915977080,2610,2620,2620,2610,1099
20241209,104200,2913098310,2620,2610,2620,2605,2683
20241209,104100,2906092490,2610,2610,2610,2605,1548
20241209,104000,2902055005,2610,2605,2610,2605,7938
20241209,103900,2881366950,2605,2610,2610,2605,670
20241209,103800,2879621420,2620,2610,2620,2605,1751
20241209,103700,2875057450,2605,2605,2610,2605,580
20241209,103600,2873545285,2610,2610,2610,2605,3268
20241209,103500,2865018865,2610,2610,2615,2610,3520
20241209,103400,2855822990,2610,2610,2610,2610,222
20241209,103300,2855243570,2610,2610,2620,2610,6064
20241209,103200,2839416030,2610,2615,2620,2610,10197
20241209,103100,2812769305,2615,2620,2620,2615,90
20241209,103000,2812533905,2615,2615,2615,2615,4362
20241209,102900,2801127275,2615,2610,2615,2610,2450
20241209,102800,2794732130,2610,2610,2610,2610,5490
20241209,102700,2780403230,2610,2615,2615,2610,5420
20241209,102600,2766256680,2615,2615,2615,2610,2258
20241209,102500,2760355760,2610,2610,2610,2610,943
20241209,102400,2757894530,2610,2610,2610,2610,1122
20241209,102300,2754966110,2620,2610,2620,2610,4525
20241209,102200,2743155400,2610,2615,2615,2610,941
20241209,102100,2740696125,2620,2615,2620,2610,5685
20241209,102000,2725857445,2620,2605,2620,2605,2089
20241209,101900,2720412465,2610,2610,2610,2605,2588
20241209,101800,2713665435,2610,2615,2620,2610,17369
20241209,101700,2668312570,2615,2620,2620,2615,2906
20241209,101600,2660712640,2620,2620,2620,2615,168
20241209,101500,2660272485,2620,2615,2620,2615,706
20241209,101400,2658425945,2620,2620,2625,2620,1115
20241209,101300,2655503915,2620,2615,2625,2615,3341
20241209,101200,2646765145,2615,2620,2620,2615,9086
20241209,101100,2622991255,2625,2625,2625,2620,2255
20241209,101000,2617072230,2620,2630,2630,2620,565
20241209,100900,2615586670,2630,2625,2630,2620,1561
20241209,100800,2611493000,2625,2625,2630,2625,4089
20241209,100700,2600753350,2630,2625,2630,2625,2202
20241209,100600,2594971930,2625,2620,2625,2615,833
20241209,100500,2592792520,2615,2625,2625,2615,7789
20241209,100400,2572399135,2625,2625,2630,2620,26062
20241209,100300,2504007915,2625,2615,2625,2610,11094
20241209,100200,2474962185,2620,2615,2620,2610,747
20241209,100100,2473008815,2610,2610,2615,2610,6385
20241209,100000,2456316660,2605,2615,2615,2605,1202
20241209,095900,2453183295,2615,2615,2615,2610,597
20241209,095800,2451622145,2615,2610,2615,2610,2920
20241209,095700,2444000395,2605,2610,2615,2605,769
20241209,095600,2441995245,2615,2610,2615,2605,5336
20241209,095500,2428078920,2610,2615,2615,2605,417
20241209,095400,2426989730,2615,2610,2615,2605,8815
20241209,095300,2404024275,2610,2610,2610,2605,1329
20241209,095200,2400558880,2610,2610,2615,2605,1705
20241209,095100,2396112685,2610,2615,2615,2610,2095
20241209,095000,2390642380,2610,2620,2620,2610,3261
20241209,094900,2382123995,2615,2605,2615,2605,2169
20241209,094800,2376454875,2605,2610,2610,2605,1706
20241209,094700,2372008900,2605,2615,2620,2605,1372
20241209,094600,2368425280,2615,2600,2615,2600,11268
20241209,094500,2339106885,2600,2605,2610,2600,7083
20241209,094400,2320675245,2605,2605,2605,2600,2359
20241209,094300,2314531500,2605,2610,2610,2605,6286
20241209,094200,2298150695,2610,2620,2620,2610,3074
20241209,094100,2290125815,2620,2610,2620,2605,1743
20241209,094000,2285575710,2610,2605,2610,2600,3091
20241209,093900,2277525190,2595,2600,2605,2595,8811
20241209,093800,2254625120,2600,2605,2610,2595,7959
20241209,093700,2233930970,2600,2610,2610,2600,3960
20241209,093600,2223632715,2605,2615,2625,2600,9064
20241209,093500,2200010695,2615,2610,2615,2600,1696
20241209,093400,2195584990,2605,2610,2615,2600,5867
20241209,093300,2180283620,2600,2610,2610,2590,2043
20241209,093200,2174974910,2610,2590,2610,2590,7771
20241209,093100,2154816235,2585,2585,2590,2580,12304
20241209,093000,2122992980,2575,2585,2590,2575,34698
20241209,092900,2033444505,2585,2590,2590,2585,24877
20241209,092800,1969097050,2590,2590,2595,2585,8776
20241209,092700,1946370780,2595,2605,2605,2585,32901
20241209,092600,1861035830,2600,2620,2620,2600,51128
20241209,092500,1727406510,2620,2635,2635,2620,17156
20241209,092400,1682313600,2635,2645,2650,2635,16859
20241209,092300,1637827865,2650,2645,2650,2645,7265
20241209,092200,1618611580,2645,2645,2650,2640,5532
20241209,092100,1603994240,2645,2645,2650,2640,10049
20241209,092000,1577419010,2645,2650,2655,2645,9396
20241209,091900,1552557660,2645,2650,2655,2645,8055
20241209,091800,1531249050,2650,2635,2650,2630,12152
20241209,091700,1499113005,2635,2625,2635,2620,10689
20241209,091600,1471064040,2620,2625,2630,2620,18757
20241209,091500,1421919450,2620,2635,2635,2620,39179
20241209,091400,1318988930,2635,2635,2640,2630,3157
20241209,091300,1310670835,2635,2630,2640,2625,40804
20241209,091200,1203177085,2630,2630,2630,2620,3782
20241209,091100,1193247505,2615,2610,2630,2610,27279
20241209,091000,1121823980,2610,2615,2615,2605,11097
20241209,090900,1092875510,2615,2605,2615,2605,11113
20241209,090800,1063920775,2605,2595,2620,2595,42378
20241209,090700,953322455,2600,2590,2600,2570,55416
20241209,090600,809908640,2590,2610,2610,2580,98747
20241209,090500,553670550,2610,2610,2615,2605,17569
20241209,090400,507852755,2610,2620,2620,2605,44654
20241209,090300,391399630,2620,2620,2625,2615,16609
20241209,090200,347899915,2620,2620,2620,2610,8538
20241209,090100,325554225,2610,2610,2635,2610,39133
20241209,090000,223170580,2610,2610,2650,2605,85455
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200500 7385754710 2525 2525 2525 2525 61640
3 20241209 200400 7385754710 2525 2525 2525 2525 0
4 20241209 200300 7385754710 2525 2525 2525 2525 0
5 20241209 200200 7385754710 2525 2525 2525 2525 0
6 20241209 200100 7385754710 2525 2525 2525 2525 0
7 20241209 200000 7385754710 2525 2525 2525 2525 0
8 20241209 195900 7385754710 2525 2525 2525 2525 0
9 20241209 195800 7385754710 2525 2525 2525 2525 0
10 20241209 195700 7385754710 2525 2525 2525 2525 0
11 20241209 195600 7385754710 2525 2525 2525 2525 0
12 20241209 195500 7385754710 2525 2525 2525 2525 0
13 20241209 195400 7385754710 2525 2525 2525 2525 0
14 20241209 195300 7385754710 2525 2525 2525 2525 0
15 20241209 195200 7385754710 2525 2525 2525 2525 0
16 20241209 195100 7385754710 2525 2525 2525 2525 0
17 20241209 195000 7385754710 2525 2525 2525 2525 0
18 20241209 194900 7385754710 2525 2525 2525 2525 0
19 20241209 194800 7385754710 2525 2525 2525 2525 0
20 20241209 194700 7385754710 2525 2525 2525 2525 0
21 20241209 194600 7385754710 2525 2525 2525 2525 0
22 20241209 194500 7385754710 2525 2525 2525 2525 0
23 20241209 194400 7385754710 2525 2525 2525 2525 0
24 20241209 194300 7385754710 2525 2525 2525 2525 0
25 20241209 194200 7385754710 2525 2525 2525 2525 0
26 20241209 194100 7385754710 2525 2525 2525 2525 0
27 20241209 194000 7385754710 2525 2525 2525 2525 0
28 20241209 193900 7385754710 2525 2525 2525 2525 0
29 20241209 193800 7385754710 2525 2525 2525 2525 0
30 20241209 193700 7385754710 2525 2525 2525 2525 0
31 20241209 193600 7385754710 2525 2525 2525 2525 0
32 20241209 193500 7385754710 2525 2525 2525 2525 61640
33 20241209 193400 7385754710 2525 2525 2525 2525 0
34 20241209 193300 7385754710 2525 2525 2525 2525 0
35 20241209 193200 7385754710 2525 2525 2525 2525 0
36 20241209 193100 7385754710 2525 2525 2525 2525 0
37 20241209 193000 7385754710 2525 2525 2525 2525 0
38 20241209 192900 7385754710 2525 2525 2525 2525 0
39 20241209 192800 7385754710 2525 2525 2525 2525 0
40 20241209 192700 7385754710 2525 2525 2525 2525 0
41 20241209 192600 7385754710 2525 2525 2525 2525 0
42 20241209 192500 7385754710 2525 2525 2525 2525 0
43 20241209 192400 7385754710 2525 2525 2525 2525 0
44 20241209 192300 7385754710 2525 2525 2525 2525 0
45 20241209 192200 7385754710 2525 2525 2525 2525 0
46 20241209 192100 7385754710 2525 2525 2525 2525 0
47 20241209 192000 7385754710 2525 2525 2525 2525 0
48 20241209 191900 7385754710 2525 2525 2525 2525 0
49 20241209 191800 7385754710 2525 2525 2525 2525 0
50 20241209 191700 7385754710 2525 2525 2525 2525 0
51 20241209 191600 7385754710 2525 2525 2525 2525 0
52 20241209 191500 7385754710 2525 2525 2525 2525 0
53 20241209 191400 7385754710 2525 2525 2525 2525 0
54 20241209 191300 7385754710 2525 2525 2525 2525 0
55 20241209 191200 7385754710 2525 2525 2525 2525 0
56 20241209 191100 7385754710 2525 2525 2525 2525 0
57 20241209 191000 7385754710 2525 2525 2525 2525 0
58 20241209 190900 7385754710 2525 2525 2525 2525 0
59 20241209 190800 7385754710 2525 2525 2525 2525 0
60 20241209 190700 7385754710 2525 2525 2525 2525 0
61 20241209 190600 7385754710 2525 2525 2525 2525 0
62 20241209 190500 7385754710 2525 2525 2525 2525 61640
63 20241209 190400 7385754710 2525 2525 2525 2525 0
64 20241209 190300 7385754710 2525 2525 2525 2525 0
65 20241209 190200 7385754710 2525 2525 2525 2525 0
66 20241209 190100 7385754710 2525 2525 2525 2525 0
67 20241209 190000 7385754710 2525 2525 2525 2525 0
68 20241209 185900 7385754710 2525 2525 2525 2525 0
69 20241209 185800 7385754710 2525 2525 2525 2525 0
70 20241209 185700 7385754710 2525 2525 2525 2525 0
71 20241209 185600 7385754710 2525 2525 2525 2525 0
72 20241209 185500 7385754710 2525 2525 2525 2525 0
73 20241209 185400 7385754710 2525 2525 2525 2525 0
74 20241209 185300 7385754710 2525 2525 2525 2525 0
75 20241209 185200 7385754710 2525 2525 2525 2525 0
76 20241209 185100 7385754710 2525 2525 2525 2525 0
77 20241209 185000 7385754710 2525 2525 2525 2525 0
78 20241209 184900 7385754710 2525 2525 2525 2525 0
79 20241209 184800 7385754710 2525 2525 2525 2525 0
80 20241209 184700 7385754710 2525 2525 2525 2525 0
81 20241209 184600 7385754710 2525 2525 2525 2525 0
82 20241209 184500 7385754710 2525 2525 2525 2525 0
83 20241209 184400 7385754710 2525 2525 2525 2525 0
84 20241209 184300 7385754710 2525 2525 2525 2525 0
85 20241209 184200 7385754710 2525 2525 2525 2525 0
86 20241209 184100 7385754710 2525 2525 2525 2525 0
87 20241209 184000 7385754710 2525 2525 2525 2525 0
88 20241209 183900 7385754710 2525 2525 2525 2525 0
89 20241209 183800 7385754710 2525 2525 2525 2525 0
90 20241209 183700 7385754710 2525 2525 2525 2525 0
91 20241209 183600 7385754710 2525 2525 2525 2525 0
92 20241209 183500 7385754710 2525 2525 2525 2525 61640
93 20241209 183400 7385754710 2525 2525 2525 2525 0
94 20241209 183300 7385754710 2525 2525 2525 2525 0
95 20241209 183200 7385754710 2525 2525 2525 2525 0
96 20241209 183100 7385754710 2525 2525 2525 2525 0
97 20241209 183000 7385754710 2525 2525 2525 2525 0
98 20241209 182900 7385754710 2525 2525 2525 2525 0
99 20241209 182800 7385754710 2525 2525 2525 2525 0
100 20241209 182700 7385754710 2525 2525 2525 2525 0
101 20241209 182600 7385754710 2525 2525 2525 2525 0
102 20241209 182500 7385754710 2525 2525 2525 2525 0
103 20241209 182400 7385754710 2525 2525 2525 2525 0
104 20241209 182300 7385754710 2525 2525 2525 2525 0
105 20241209 182200 7385754710 2525 2525 2525 2525 0
106 20241209 182100 7385754710 2525 2525 2525 2525 0
107 20241209 182000 7385754710 2525 2525 2525 2525 0
108 20241209 181900 7385754710 2525 2525 2525 2525 0
109 20241209 181800 7385754710 2525 2525 2525 2525 0
110 20241209 181700 7385754710 2525 2525 2525 2525 0
111 20241209 181600 7385754710 2525 2525 2525 2525 0
112 20241209 181500 7385754710 2525 2525 2525 2525 0
113 20241209 181400 7385754710 2525 2525 2525 2525 0
114 20241209 181300 7385754710 2525 2525 2525 2525 0
115 20241209 181200 7385754710 2525 2525 2525 2525 0
116 20241209 181100 7385754710 2525 2525 2525 2525 0
117 20241209 181000 7385754710 2525 2525 2525 2525 0
118 20241209 180900 7385754710 2525 2525 2525 2525 0
119 20241209 180800 7385754710 2525 2525 2525 2525 0
120 20241209 180700 7385754710 2525 2525 2525 2525 0
121 20241209 180600 7385754710 2525 2525 2525 2525 0
122 20241209 180500 7385754710 2525 2525 2525 2525 61640
123 20241209 180400 7385754710 2525 2525 2525 2525 0
124 20241209 180300 7385754710 2525 2525 2525 2525 0
125 20241209 180200 7385754710 2525 2525 2525 2525 0
126 20241209 180100 7385754710 2525 2525 2525 2525 0
127 20241209 180000 7385754710 2525 2525 2525 2525 0
128 20241209 175900 7385754710 2525 2525 2525 2525 0
129 20241209 175800 7385754710 2525 2525 2525 2525 0
130 20241209 175700 7385754710 2525 2525 2525 2525 0
131 20241209 175600 7385754710 2525 2525 2525 2525 0
132 20241209 175500 7385754710 2525 2525 2525 2525 0
133 20241209 175400 7385754710 2525 2525 2525 2525 0
134 20241209 175300 7385754710 2525 2525 2525 2525 0
135 20241209 175200 7385754710 2525 2525 2525 2525 0
136 20241209 175100 7385754710 2525 2525 2525 2525 0
137 20241209 175000 7385754710 2525 2525 2525 2525 0
138 20241209 174900 7385754710 2525 2525 2525 2525 0
139 20241209 174800 7385754710 2525 2525 2525 2525 0
140 20241209 174700 7385754710 2525 2525 2525 2525 0
141 20241209 174600 7385754710 2525 2525 2525 2525 0
142 20241209 174500 7385754710 2525 2525 2525 2525 0
143 20241209 174400 7385754710 2525 2525 2525 2525 0
144 20241209 174300 7385754710 2525 2525 2525 2525 0
145 20241209 174200 7385754710 2525 2525 2525 2525 0
146 20241209 174100 7385754710 2525 2525 2525 2525 0
147 20241209 174000 7385754710 2525 2525 2525 2525 0
148 20241209 173900 7385754710 2525 2525 2525 2525 0
149 20241209 173800 7385754710 2525 2525 2525 2525 0
150 20241209 173700 7385754710 2525 2525 2525 2525 0
151 20241209 173600 7385754710 2525 2525 2525 2525 0
152 20241209 173500 7385754710 2525 2525 2525 2525 61640
153 20241209 173400 7385754710 2525 2525 2525 2525 0
154 20241209 173300 7385754710 2525 2525 2525 2525 0
155 20241209 173200 7385754710 2525 2525 2525 2525 0
156 20241209 173100 7385754710 2525 2525 2525 2525 0
157 20241209 173000 7385754710 2525 2525 2525 2525 0
158 20241209 172900 7385754710 2525 2525 2525 2525 0
159 20241209 172800 7385754710 2525 2525 2525 2525 0
160 20241209 172700 7385754710 2525 2525 2525 2525 0
161 20241209 172600 7385754710 2525 2525 2525 2525 0
162 20241209 172500 7385754710 2525 2525 2525 2525 0
163 20241209 172400 7385754710 2525 2525 2525 2525 0
164 20241209 172300 7385754710 2525 2525 2525 2525 0
165 20241209 172200 7385754710 2525 2525 2525 2525 0
166 20241209 172100 7385754710 2525 2525 2525 2525 0
167 20241209 172000 7385754710 2525 2525 2525 2525 0
168 20241209 171900 7385754710 2525 2525 2525 2525 0
169 20241209 171800 7385754710 2525 2525 2525 2525 0
170 20241209 171700 7385754710 2525 2525 2525 2525 0
171 20241209 171600 7385754710 2525 2525 2525 2525 0
172 20241209 171500 7385754710 2525 2525 2525 2525 0
173 20241209 171400 7385754710 2525 2525 2525 2525 0
174 20241209 171300 7385754710 2525 2525 2525 2525 0
175 20241209 171200 7385754710 2525 2525 2525 2525 0
176 20241209 171100 7385754710 2525 2525 2525 2525 0
177 20241209 171000 7385754710 2525 2525 2525 2525 0
178 20241209 170900 7385754710 2525 2525 2525 2525 0
179 20241209 170800 7385754710 2525 2525 2525 2525 0
180 20241209 170700 7385754710 2525 2525 2525 2525 0
181 20241209 170600 7385754710 2525 2525 2525 2525 0
182 20241209 170500 7385754710 2525 2525 2525 2525 61640
183 20241209 170400 7385754710 2525 2525 2525 2525 0
184 20241209 170300 7385754710 2525 2525 2525 2525 0
185 20241209 170200 7385754710 2525 2525 2525 2525 0
186 20241209 170100 7385754710 2525 2525 2525 2525 0
187 20241209 170000 7385754710 2525 2525 2525 2525 0
188 20241209 165900 7385754710 2525 2525 2525 2525 0
189 20241209 165800 7385754710 2525 2525 2525 2525 0
190 20241209 165700 7385754710 2525 2525 2525 2525 0
191 20241209 165600 7385754710 2525 2525 2525 2525 0
192 20241209 165500 7385754710 2525 2525 2525 2525 0
193 20241209 165400 7385754710 2525 2525 2525 2525 0
194 20241209 165300 7385754710 2525 2525 2525 2525 0
195 20241209 165200 7385754710 2525 2525 2525 2525 0
196 20241209 165100 7385754710 2525 2525 2525 2525 0
197 20241209 165000 7385754710 2525 2525 2525 2525 0
198 20241209 164900 7385754710 2525 2525 2525 2525 0
199 20241209 164800 7385754710 2525 2525 2525 2525 0
200 20241209 164700 7385754710 2525 2525 2525 2525 0
201 20241209 164600 7385754710 2525 2525 2525 2525 0
202 20241209 164500 7385754710 2525 2525 2525 2525 0
203 20241209 164400 7385754710 2525 2525 2525 2525 0
204 20241209 164300 7385754710 2525 2525 2525 2525 0
205 20241209 164200 7385754710 2525 2525 2525 2525 0
206 20241209 164100 7385754710 2525 2525 2525 2525 0
207 20241209 164000 7385754710 2525 2525 2525 2525 0
208 20241209 163900 7385754710 2525 2525 2525 2525 0
209 20241209 163800 7385754710 2525 2525 2525 2525 0
210 20241209 163700 7385754710 2525 2525 2525 2525 0
211 20241209 163600 7385754710 2525 2525 2525 2525 0
212 20241209 163500 7385754710 2525 2525 2525 2525 61640
213 20241209 163400 7385754710 2525 2525 2525 2525 0
214 20241209 163300 7385754710 2525 2525 2525 2525 0
215 20241209 163200 7385754710 2525 2525 2525 2525 0
216 20241209 163100 7385754710 2525 2525 2525 2525 0
217 20241209 163000 7385754710 2525 2525 2525 2525 0
218 20241209 162900 7385754710 2525 2525 2525 2525 0
219 20241209 162800 7385754710 2525 2525 2525 2525 0
220 20241209 162700 7385754710 2525 2525 2525 2525 0
221 20241209 162600 7385754710 2525 2525 2525 2525 0
222 20241209 162500 7385754710 2525 2525 2525 2525 0
223 20241209 162400 7385754710 2525 2525 2525 2525 0
224 20241209 162300 7385754710 2525 2525 2525 2525 0
225 20241209 162200 7385754710 2525 2525 2525 2525 0
226 20241209 162100 7385754710 2525 2525 2525 2525 0
227 20241209 162000 7385754710 2525 2525 2525 2525 0
228 20241209 161900 7385754710 2525 2525 2525 2525 0
229 20241209 161800 7385754710 2525 2525 2525 2525 0
230 20241209 161700 7385754710 2525 2525 2525 2525 0
231 20241209 161600 7385754710 2525 2525 2525 2525 0
232 20241209 161500 7385754710 2525 2525 2525 2525 0
233 20241209 161400 7385754710 2525 2525 2525 2525 0
234 20241209 161300 7385754710 2525 2525 2525 2525 0
235 20241209 161200 7385754710 2525 2525 2525 2525 0
236 20241209 161100 7385754710 2525 2525 2525 2525 0
237 20241209 161000 7385754710 2525 2525 2525 2525 0
238 20241209 160900 7385754710 2525 2525 2525 2525 0
239 20241209 160800 7385754710 2525 2525 2525 2525 0
240 20241209 160700 7385754710 2525 2525 2525 2525 0
241 20241209 160600 7385754710 2525 2525 2525 2525 0
242 20241209 160500 7385754710 2525 2525 2525 2525 61640
243 20241209 160400 7385754710 2525 2525 2525 2525 0
244 20241209 160300 7385754710 2525 2525 2525 2525 0
245 20241209 160200 7385754710 2525 2525 2525 2525 0
246 20241209 160100 7385754710 2525 2525 2525 2525 0
247 20241209 160000 7385754710 2525 2525 2525 2525 0
248 20241209 155900 7385754710 2525 2525 2525 2525 0
249 20241209 155800 7385754710 2525 2525 2525 2525 0
250 20241209 155700 7385754710 2525 2525 2525 2525 0
251 20241209 155600 7385754710 2525 2525 2525 2525 0
252 20241209 155500 7385754710 2525 2525 2525 2525 0
253 20241209 155400 7385754710 2525 2525 2525 2525 0
254 20241209 155300 7385754710 2525 2525 2525 2525 0
255 20241209 155200 7385754710 2525 2525 2525 2525 0
256 20241209 155100 7385754710 2525 2525 2525 2525 0
257 20241209 155000 7385754710 2525 2525 2525 2525 0
258 20241209 154900 7385754710 2525 2525 2525 2525 0
259 20241209 154800 7385754710 2525 2525 2525 2525 0
260 20241209 154700 7385754710 2525 2525 2525 2525 0
261 20241209 154600 7385754710 2525 2525 2525 2525 0
262 20241209 154500 7385754710 2525 2525 2525 2525 0
263 20241209 154400 7385754710 2525 2525 2525 2525 0
264 20241209 154300 7385754710 2525 2525 2525 2525 0
265 20241209 154200 7385754710 2525 2525 2525 2525 0
266 20241209 154100 7385754710 2525 2525 2525 2525 0
267 20241209 154000 7385754710 2525 2525 2525 2525 0
268 20241209 153900 7385754710 2525 2525 2525 2525 0
269 20241209 153800 7385754710 2525 2525 2525 2525 0
270 20241209 153700 7385754710 2525 2525 2525 2525 0
271 20241209 153600 7385754710 2525 2525 2525 2525 0
272 20241209 153500 7385754710 2525 2525 2525 2525 61640
273 20241209 153400 7385754710 2525 2525 2525 2525 0
274 20241209 153300 7385754710 2525 2525 2525 2525 0
275 20241209 153200 7385754710 2525 2525 2525 2525 0
276 20241209 153100 7385754710 2525 2525 2525 2525 0
277 20241209 153000 7385754710 2525 2525 2525 2525 61640
278 20241209 152900 7230113710 2525 2525 2525 2525 0
279 20241209 152800 7230113710 2525 2525 2525 2525 0
280 20241209 152700 7230113710 2525 2525 2525 2525 0
281 20241209 152600 7230113710 2525 2525 2525 2525 0
282 20241209 152500 7230113710 2525 2525 2525 2525 0
283 20241209 152400 7230113710 2525 2525 2525 2525 0
284 20241209 152300 7230113710 2525 2525 2525 2525 0
285 20241209 152200 7230113710 2525 2525 2525 2525 0
286 20241209 152100 7230113710 2525 2525 2525 2525 0
287 20241209 152000 7230113710 2525 2525 2525 2525 0
288 20241209 151900 7230113710 2525 2525 2535 2520 6983
289 20241209 151800 7212478510 2530 2520 2535 2520 18596
290 20241209 151700 7165471870 2520 2525 2530 2520 15645
291 20241209 151600 7125980995 2525 2530 2530 2525 13091
292 20241209 151500 7092903430 2530 2530 2530 2525 4908
293 20241209 151400 7080502765 2525 2530 2530 2525 7861
294 20241209 151300 7060653645 2525 2535 2535 2525 5087
295 20241209 151200 7047807265 2530 2525 2535 2525 11570
296 20241209 151100 7018560845 2525 2525 2530 2520 5385
297 20241209 151000 7004965740 2530 2525 2530 2520 12573
298 20241209 150900 6973218670 2525 2530 2530 2525 18947
299 20241209 150800 6925331545 2525 2530 2535 2525 14815
300 20241209 150700 6887890405 2530 2535 2535 2530 13189
301 20241209 150600 6854517230 2535 2530 2535 2530 1485
302 20241209 150500 6850753135 2530 2535 2540 2530 12333
303 20241209 150400 6819527820 2535 2535 2540 2535 6244
304 20241209 150300 6803694915 2535 2535 2540 2535 13608
305 20241209 150200 6769165795 2535 2535 2535 2530 29956
306 20241209 150100 6693350840 2535 2535 2535 2530 21764
307 20241209 150000 6638192495 2535 2530 2540 2530 15611
308 20241209 145900 6598618485 2535 2535 2535 2530 53896
309 20241209 145800 6461996135 2530 2535 2545 2530 92589
310 20241209 145700 6227202820 2535 2535 2540 2535 29863
311 20241209 145600 6151491610 2540 2550 2550 2540 11210
312 20241209 145500 6122992305 2550 2540 2555 2540 15071
313 20241209 145400 6084559590 2540 2550 2550 2535 80583
314 20241209 145300 5879699470 2550 2550 2550 2550 2253
315 20241209 145200 5873954320 2550 2550 2550 2545 7005
316 20241209 145100 5856093830 2545 2550 2550 2545 13266
317 20241209 145000 5822268920 2550 2555 2555 2550 12301
318 20241209 144900 5790893630 2555 2550 2555 2550 5486
319 20241209 144800 5776904080 2550 2550 2560 2550 19348
320 20241209 144700 5727560800 2555 2560 2560 2550 2271
321 20241209 144600 5721759400 2550 2555 2560 2550 4913
322 20241209 144500 5709206940 2560 2555 2560 2555 9075
323 20241209 144400 5686015290 2555 2555 2560 2555 5455
324 20241209 144300 5672073875 2555 2555 2560 2555 11392
325 20241209 144200 5642960010 2555 2560 2565 2555 6040
326 20241209 144100 5627520145 2560 2565 2565 2560 1478
327 20241209 144000 5623729445 2565 2560 2565 2555 8281
328 20241209 143900 5602532640 2560 2560 2560 2555 7131
329 20241209 143800 5584277965 2560 2560 2560 2560 1617
330 20241209 143700 5580138445 2560 2560 2560 2555 3630
331 20241209 143600 5570846215 2560 2560 2565 2560 5036
332 20241209 143500 5557953475 2560 2560 2560 2555 4523
333 20241209 143400 5546379135 2560 2555 2565 2555 3843
334 20241209 143300 5536545600 2555 2555 2560 2555 1650
335 20241209 143200 5532327850 2555 2560 2565 2555 2537
336 20241209 143100 5525837150 2560 2560 2560 2560 2707
337 20241209 143000 5518907230 2555 2560 2560 2555 6581
338 20241209 142900 5502070415 2555 2560 2560 2555 2607
339 20241209 142800 5495401130 2560 2560 2560 2555 2447
340 20241209 142700 5489138075 2555 2560 2565 2555 21727
341 20241209 142600 5433431400 2560 2560 2560 2560 1416
342 20241209 142500 5429806440 2560 2560 2575 2560 1280
343 20241209 142400 5426524585 2560 2565 2570 2560 2230
344 20241209 142300 5420808600 2565 2565 2565 2565 1605
345 20241209 142200 5416691775 2570 2570 2575 2565 2237
346 20241209 142100 5410944155 2570 2565 2575 2565 3748
347 20241209 142000 5401297345 2575 2565 2575 2565 1675
348 20241209 141900 5396998470 2565 2565 2570 2565 6701
349 20241209 141800 5379784515 2565 2560 2565 2560 1833
350 20241209 141700 5375091145 2560 2560 2565 2555 1906
351 20241209 141600 5370209795 2560 2560 2565 2560 3449
352 20241209 141500 5361371080 2560 2560 2565 2560 2384
353 20241209 141400 5355262540 2560 2560 2560 2555 5240
354 20241209 141300 5341860385 2560 2565 2565 2555 8834
355 20241209 141200 5319212470 2555 2560 2560 2555 7375
356 20241209 141100 5300336550 2560 2560 2560 2560 3478
357 20241209 141000 5291432870 2560 2560 2565 2555 1912
358 20241209 140900 5286537975 2560 2560 2565 2560 2103
359 20241209 140800 5281151600 2560 2560 2560 2560 2025
360 20241209 140700 5275967600 2560 2565 2565 2560 5423
361 20241209 140600 5262084055 2565 2560 2565 2560 3766
362 20241209 140500 5252439585 2560 2565 2565 2560 2033
363 20241209 140400 5247232555 2560 2560 2565 2560 1743
364 20241209 140300 5242763210 2560 2560 2565 2560 1965
365 20241209 140200 5237731425 2570 2565 2570 2560 2155
366 20241209 140100 5232204155 2565 2565 2565 2565 1049
367 20241209 140000 5229513470 2565 2570 2570 2565 4848
368 20241209 135900 5217056105 2570 2565 2570 2565 3471
369 20241209 135800 5208141190 2565 2565 2575 2565 1273
370 20241209 135700 5204871515 2570 2575 2575 2565 1146
371 20241209 135600 5201931375 2565 2570 2570 2560 1229
372 20241209 135500 5198782130 2560 2565 2570 2560 712
373 20241209 135400 5196958040 2570 2560 2570 2560 14072
374 20241209 135300 5160812940 2560 2560 2565 2555 868
375 20241209 135200 5158592685 2565 2555 2565 2555 2185
376 20241209 135100 5153005755 2560 2560 2565 2560 7341
377 20241209 135000 5134212295 2560 2560 2560 2560 2526
378 20241209 134900 5127745735 2565 2565 2565 2560 13524
379 20241209 134800 5093096915 2560 2565 2565 2560 3384
380 20241209 134700 5084432635 2560 2560 2560 2560 842
381 20241209 134600 5082277115 2560 2560 2565 2560 9553
382 20241209 134500 5057818935 2560 2560 2565 2560 1445
383 20241209 134400 5054119485 2560 2565 2565 2560 7246
384 20241209 134300 5035567715 2560 2560 2565 2555 5646
385 20241209 134200 5021115000 2555 2555 2560 2550 3184
386 20241209 134100 5012985090 2555 2560 2560 2555 901
387 20241209 134000 5010683015 2560 2550 2565 2550 1272
388 20241209 133900 5007430395 2550 2555 2555 2550 1155
389 20241209 133800 5004483490 2560 2555 2560 2555 1762
390 20241209 133700 4999977580 2555 2555 2560 2555 4567
391 20241209 133600 4988308585 2555 2555 2560 2555 3243
392 20241209 133500 4980012675 2555 2555 2555 2550 3862
393 20241209 133400 4970146955 2555 2555 2560 2555 531
394 20241209 133300 4968790215 2555 2555 2555 2555 4229
395 20241209 133200 4957985120 2555 2555 2560 2555 683
396 20241209 133100 4956239755 2555 2555 2560 2550 819
397 20241209 133000 4954148640 2550 2555 2555 2550 2035
398 20241209 132900 4948952640 2555 2550 2555 2550 1308
399 20241209 132800 4945611990 2550 2550 2555 2550 4631
400 20241209 132700 4933782360 2550 2555 2555 2550 2134
401 20241209 132600 4928340595 2555 2550 2555 2550 2860
402 20241209 132500 4921044465 2555 2550 2560 2550 3586
403 20241209 132400 4911879370 2555 2550 2560 2550 1339
404 20241209 132300 4908462255 2560 2550 2560 2550 6434
405 20241209 132200 4892040590 2550 2550 2565 2550 2838
406 20241209 132100 4884790660 2550 2555 2555 2550 2885
407 20241209 132000 4877425420 2555 2555 2560 2555 1749
408 20241209 131900 4872951725 2555 2550 2555 2550 853
409 20241209 131800 4870773570 2555 2550 2560 2550 5217
410 20241209 131700 4857447980 2550 2550 2555 2550 5026
411 20241209 131600 4844631180 2550 2550 2550 2545 2863
412 20241209 131500 4837335975 2550 2550 2550 2545 14025
413 20241209 131400 4801639675 2545 2545 2560 2545 2142
414 20241209 131300 4796173020 2560 2550 2560 2545 2676
415 20241209 131200 4789339665 2540 2540 2550 2540 22621
416 20241209 131100 4731722860 2540 2545 2545 2540 12354
417 20241209 131000 4700343595 2545 2545 2545 2545 2978
418 20241209 130900 4692764585 2545 2545 2550 2545 5051
419 20241209 130800 4679908235 2545 2545 2550 2545 6131
420 20241209 130700 4664303840 2545 2555 2555 2545 75471
421 20241209 130600 4471791325 2555 2555 2560 2555 5131
422 20241209 130500 4458664580 2555 2560 2560 2555 1219
423 20241209 130400 4455549210 2560 2560 2560 2555 2812
424 20241209 130300 4448352285 2560 2560 2565 2560 14951
425 20241209 130200 4410075145 2565 2565 2565 2560 3922
426 20241209 130100 4400032700 2565 2565 2565 2565 1896
427 20241209 130000 4395169460 2565 2565 2565 2560 3099
428 20241209 125900 4387223575 2565 2570 2570 2565 1541
429 20241209 125800 4383270715 2570 2565 2575 2565 7783
430 20241209 125700 4363302830 2565 2570 2570 2565 2133
431 20241209 125600 4357824180 2570 2565 2570 2565 1238
432 20241209 125500 4354648455 2565 2565 2570 2560 28839
433 20241209 125400 4280677275 2565 2565 2570 2565 838
434 20241209 125300 4278526805 2575 2570 2575 2565 3903
435 20241209 125200 4268485450 2570 2570 2570 2565 22443
436 20241209 125100 4210807395 2570 2575 2575 2570 2542
437 20241209 125000 4204270100 2575 2570 2575 2570 27
438 20241209 124900 4204200705 2570 2575 2575 2570 225
439 20241209 124800 4203622285 2570 2575 2575 2570 621
440 20241209 124700 4202026265 2570 2575 2575 2570 981
441 20241209 124600 4199501490 2575 2570 2575 2570 810
442 20241209 124500 4197418370 2575 2570 2575 2570 772
443 20241209 124400 4195433730 2575 2575 2580 2570 1210
444 20241209 124300 4192318600 2575 2575 2580 2575 4549
445 20241209 124200 4180604875 2575 2580 2580 2575 2136
446 20241209 124100 4175094105 2585 2580 2585 2580 322
447 20241209 124000 4174263340 2595 2580 2595 2580 71
448 20241209 123900 4174079415 2585 2595 2595 2580 1246
449 20241209 123800 4170861890 2580 2580 2580 2580 699
450 20241209 123700 4169058470 2580 2580 2580 2580 616
451 20241209 123600 4167469190 2595 2580 2595 2575 5684
452 20241209 123500 4152753415 2580 2580 2590 2580 5008
453 20241209 123400 4139802075 2575 2580 2580 2575 1212
454 20241209 123300 4136678615 2570 2575 2575 2570 9923
455 20241209 123200 4111171105 2580 2580 2580 2580 10
456 20241209 123100 4111145305 2575 2580 2580 2575 2140
457 20241209 123000 4105634605 2575 2575 2575 2570 5318
458 20241209 122900 4091947325 2575 2575 2575 2570 2195
459 20241209 122800 4086300005 2570 2570 2570 2570 21
460 20241209 122700 4086246035 2570 2570 2570 2570 6461
461 20241209 122600 4069641265 2570 2575 2575 2570 89
462 20241209 122500 4069412470 2570 2575 2575 2570 6852
463 20241209 122400 4051768675 2580 2580 2580 2575 1343
464 20241209 122300 4048306790 2575 2580 2580 2575 22
465 20241209 122200 4048250135 2570 2575 2585 2570 14493
466 20241209 122100 4010849685 2575 2575 2575 2575 3632
467 20241209 122000 4001497285 2580 2580 2580 2575 648
468 20241209 121900 3999825705 2580 2575 2580 2575 1225
469 20241209 121800 3996669060 2575 2580 2580 2575 1666
470 20241209 121700 3992379010 2580 2580 2580 2580 639
471 20241209 121600 3990730390 2585 2575 2585 2575 1969
472 20241209 121500 3985648625 2575 2575 2575 2575 3381
473 20241209 121400 3976942550 2575 2580 2580 2575 2001
474 20241209 121300 3971789970 2580 2570 2580 2570 4334
475 20241209 121200 3960646925 2570 2575 2580 2570 30791
476 20241209 121100 3881506815 2580 2575 2580 2575 1478
477 20241209 121000 3877700960 2575 2575 2580 2575 2101
478 20241209 120900 3872290880 2570 2575 2580 2570 2558
479 20241209 120800 3865706805 2575 2575 2575 2575 3724
480 20241209 120700 3856117505 2580 2575 2580 2575 934
481 20241209 120600 3853712385 2575 2575 2580 2575 1747
482 20241209 120500 3849213685 2575 2575 2580 2575 355
483 20241209 120400 3848299355 2575 2575 2575 2575 5430
484 20241209 120300 3834317105 2575 2580 2580 2575 2720
485 20241209 120200 3827312565 2575 2580 2580 2575 813
486 20241209 120100 3825217025 2580 2585 2585 2580 2037
487 20241209 120000 3819951485 2580 2585 2585 2575 4614
488 20241209 115900 3808048800 2585 2575 2585 2570 5393
489 20241209 115800 3794152630 2575 2575 2580 2570 4179
490 20241209 115700 3783406750 2575 2575 2575 2570 10046
491 20241209 115600 3757541800 2575 2575 2580 2575 6556
492 20241209 115500 3740656085 2575 2575 2580 2575 5437
493 20241209 115400 3726655760 2575 2580 2580 2575 10601
494 20241209 115300 3699307310 2585 2585 2585 2585 888
495 20241209 115200 3697011830 2580 2580 2585 2580 2300
496 20241209 115100 3691067780 2585 2580 2585 2580 949
497 20241209 115000 3688619355 2580 2580 2580 2580 200
498 20241209 114900 3688103355 2580 2580 2585 2580 121
499 20241209 114800 3687790925 2580 2585 2585 2580 811
500 20241209 114700 3685697545 2585 2580 2585 2580 606
501 20241209 114600 3684131640 2585 2585 2585 2580 78
502 20241209 114500 3683930065 2575 2580 2580 2575 2191
503 20241209 114400 3678284110 2580 2580 2580 2575 6418
504 20241209 114300 3661739260 2580 2590 2590 2580 6328
505 20241209 114200 3645412790 2580 2585 2585 2580 12798
506 20241209 114100 3612372365 2590 2590 2590 2585 252
507 20241209 114000 3611720820 2585 2585 2590 2585 3973
508 20241209 113900 3601449355 2590 2590 2590 2585 3734
509 20241209 113800 3591790750 2585 2590 2590 2585 1846
510 20241209 113700 3587016265 2585 2585 2590 2585 3349
511 20241209 113600 3578358825 2585 2585 2590 2585 1865
512 20241209 113500 3573537790 2585 2585 2590 2585 649
513 20241209 113400 3571859875 2580 2585 2585 2580 2388
514 20241209 113300 3565691075 2580 2585 2590 2580 14964
515 20241209 113200 3527077090 2585 2580 2590 2580 254
516 20241209 113100 3526420480 2585 2585 2585 2585 205
517 20241209 113000 3525890555 2580 2580 2580 2580 662
518 20241209 112900 3524182595 2580 2580 2585 2580 2307
519 20241209 112800 3518223785 2585 2580 2585 2580 2015
520 20241209 112700 3513019995 2580 2585 2585 2580 2783
521 20241209 112600 3505829900 2585 2585 2585 2580 10068
522 20241209 112500 3479845385 2590 2585 2590 2585 2214
523 20241209 112400 3474118670 2585 2585 2585 2580 2477
524 20241209 112300 3467720020 2590 2590 2590 2580 490
525 20241209 112200 3466453575 2580 2590 2590 2580 2166
526 20241209 112100 3460857770 2590 2590 2590 2585 6730
527 20241209 112000 3443430130 2590 2590 2590 2580 8321
528 20241209 111900 3421908260 2590 2585 2590 2585 35
529 20241209 111800 3421817765 2585 2585 2585 2585 1301
530 20241209 111700 3418454680 2585 2590 2590 2585 2149
531 20241209 111600 3412891370 2590 2590 2590 2585 6902
532 20241209 111500 3395043385 2585 2585 2590 2585 1637
533 20241209 111400 3390810700 2590 2590 2590 2590 22
534 20241209 111300 3390753720 2580 2585 2585 2580 14678
535 20241209 111200 3352881255 2585 2585 2585 2585 1424
536 20241209 111100 3349200215 2580 2580 2585 2580 452
537 20241209 111000 3348032470 2580 2585 2585 2580 15189
538 20241209 110900 3308827165 2585 2595 2595 2585 14322
539 20241209 110800 3271800775 2590 2590 2595 2590 2443
540 20241209 110700 3265473395 2590 2595 2595 2590 765
541 20241209 110600 3263492035 2595 2600 2600 2585 21446
542 20241209 110500 3207926295 2600 2600 2605 2595 1354
543 20241209 110400 3204405980 2600 2600 2600 2595 491
544 20241209 110300 3203131225 2595 2600 2600 2595 13519
545 20241209 110200 3168048855 2600 2595 2600 2595 2342
546 20241209 110100 3161963350 2600 2600 2600 2595 383
547 20241209 110000 3160968660 2600 2600 2600 2595 1128
548 20241209 105900 3158039525 2600 2600 2600 2600 2419
549 20241209 105800 3151750125 2600 2600 2600 2600 11149
550 20241209 105700 3122762725 2600 2605 2605 2600 615
551 20241209 105600 3121163720 2605 2605 2605 2600 15859
552 20241209 105500 3079929300 2605 2605 2605 2605 3065
553 20241209 105400 3071944975 2610 2610 2610 2605 784
554 20241209 105300 3069902050 2610 2610 2610 2605 660
555 20241209 105200 3068179775 2605 2610 2610 2605 3778
556 20241209 105100 3058337995 2610 2605 2610 2605 1691
557 20241209 105000 3053932785 2610 2610 2610 2605 7220
558 20241209 104900 3035123085 2605 2605 2605 2605 522
559 20241209 104800 3033763275 2605 2605 2605 2600 939
560 20241209 104700 3031320235 2600 2600 2605 2600 1863
561 20241209 104600 3026471285 2600 2600 2605 2600 23361
562 20241209 104500 2965723845 2600 2605 2605 2600 6229
563 20241209 104400 2949524705 2605 2610 2610 2605 12877
564 20241209 104300 2915977080 2610 2620 2620 2610 1099
565 20241209 104200 2913098310 2620 2610 2620 2605 2683
566 20241209 104100 2906092490 2610 2610 2610 2605 1548
567 20241209 104000 2902055005 2610 2605 2610 2605 7938
568 20241209 103900 2881366950 2605 2610 2610 2605 670
569 20241209 103800 2879621420 2620 2610 2620 2605 1751
570 20241209 103700 2875057450 2605 2605 2610 2605 580
571 20241209 103600 2873545285 2610 2610 2610 2605 3268
572 20241209 103500 2865018865 2610 2610 2615 2610 3520
573 20241209 103400 2855822990 2610 2610 2610 2610 222
574 20241209 103300 2855243570 2610 2610 2620 2610 6064
575 20241209 103200 2839416030 2610 2615 2620 2610 10197
576 20241209 103100 2812769305 2615 2620 2620 2615 90
577 20241209 103000 2812533905 2615 2615 2615 2615 4362
578 20241209 102900 2801127275 2615 2610 2615 2610 2450
579 20241209 102800 2794732130 2610 2610 2610 2610 5490
580 20241209 102700 2780403230 2610 2615 2615 2610 5420
581 20241209 102600 2766256680 2615 2615 2615 2610 2258
582 20241209 102500 2760355760 2610 2610 2610 2610 943
583 20241209 102400 2757894530 2610 2610 2610 2610 1122
584 20241209 102300 2754966110 2620 2610 2620 2610 4525
585 20241209 102200 2743155400 2610 2615 2615 2610 941
586 20241209 102100 2740696125 2620 2615 2620 2610 5685
587 20241209 102000 2725857445 2620 2605 2620 2605 2089
588 20241209 101900 2720412465 2610 2610 2610 2605 2588
589 20241209 101800 2713665435 2610 2615 2620 2610 17369
590 20241209 101700 2668312570 2615 2620 2620 2615 2906
591 20241209 101600 2660712640 2620 2620 2620 2615 168
592 20241209 101500 2660272485 2620 2615 2620 2615 706
593 20241209 101400 2658425945 2620 2620 2625 2620 1115
594 20241209 101300 2655503915 2620 2615 2625 2615 3341
595 20241209 101200 2646765145 2615 2620 2620 2615 9086
596 20241209 101100 2622991255 2625 2625 2625 2620 2255
597 20241209 101000 2617072230 2620 2630 2630 2620 565
598 20241209 100900 2615586670 2630 2625 2630 2620 1561
599 20241209 100800 2611493000 2625 2625 2630 2625 4089
600 20241209 100700 2600753350 2630 2625 2630 2625 2202
601 20241209 100600 2594971930 2625 2620 2625 2615 833
602 20241209 100500 2592792520 2615 2625 2625 2615 7789
603 20241209 100400 2572399135 2625 2625 2630 2620 26062
604 20241209 100300 2504007915 2625 2615 2625 2610 11094
605 20241209 100200 2474962185 2620 2615 2620 2610 747
606 20241209 100100 2473008815 2610 2610 2615 2610 6385
607 20241209 100000 2456316660 2605 2615 2615 2605 1202
608 20241209 095900 2453183295 2615 2615 2615 2610 597
609 20241209 095800 2451622145 2615 2610 2615 2610 2920
610 20241209 095700 2444000395 2605 2610 2615 2605 769
611 20241209 095600 2441995245 2615 2610 2615 2605 5336
612 20241209 095500 2428078920 2610 2615 2615 2605 417
613 20241209 095400 2426989730 2615 2610 2615 2605 8815
614 20241209 095300 2404024275 2610 2610 2610 2605 1329
615 20241209 095200 2400558880 2610 2610 2615 2605 1705
616 20241209 095100 2396112685 2610 2615 2615 2610 2095
617 20241209 095000 2390642380 2610 2620 2620 2610 3261
618 20241209 094900 2382123995 2615 2605 2615 2605 2169
619 20241209 094800 2376454875 2605 2610 2610 2605 1706
620 20241209 094700 2372008900 2605 2615 2620 2605 1372
621 20241209 094600 2368425280 2615 2600 2615 2600 11268
622 20241209 094500 2339106885 2600 2605 2610 2600 7083
623 20241209 094400 2320675245 2605 2605 2605 2600 2359
624 20241209 094300 2314531500 2605 2610 2610 2605 6286
625 20241209 094200 2298150695 2610 2620 2620 2610 3074
626 20241209 094100 2290125815 2620 2610 2620 2605 1743
627 20241209 094000 2285575710 2610 2605 2610 2600 3091
628 20241209 093900 2277525190 2595 2600 2605 2595 8811
629 20241209 093800 2254625120 2600 2605 2610 2595 7959
630 20241209 093700 2233930970 2600 2610 2610 2600 3960
631 20241209 093600 2223632715 2605 2615 2625 2600 9064
632 20241209 093500 2200010695 2615 2610 2615 2600 1696
633 20241209 093400 2195584990 2605 2610 2615 2600 5867
634 20241209 093300 2180283620 2600 2610 2610 2590 2043
635 20241209 093200 2174974910 2610 2590 2610 2590 7771
636 20241209 093100 2154816235 2585 2585 2590 2580 12304
637 20241209 093000 2122992980 2575 2585 2590 2575 34698
638 20241209 092900 2033444505 2585 2590 2590 2585 24877
639 20241209 092800 1969097050 2590 2590 2595 2585 8776
640 20241209 092700 1946370780 2595 2605 2605 2585 32901
641 20241209 092600 1861035830 2600 2620 2620 2600 51128
642 20241209 092500 1727406510 2620 2635 2635 2620 17156
643 20241209 092400 1682313600 2635 2645 2650 2635 16859
644 20241209 092300 1637827865 2650 2645 2650 2645 7265
645 20241209 092200 1618611580 2645 2645 2650 2640 5532
646 20241209 092100 1603994240 2645 2645 2650 2640 10049
647 20241209 092000 1577419010 2645 2650 2655 2645 9396
648 20241209 091900 1552557660 2645 2650 2655 2645 8055
649 20241209 091800 1531249050 2650 2635 2650 2630 12152
650 20241209 091700 1499113005 2635 2625 2635 2620 10689
651 20241209 091600 1471064040 2620 2625 2630 2620 18757
652 20241209 091500 1421919450 2620 2635 2635 2620 39179
653 20241209 091400 1318988930 2635 2635 2640 2630 3157
654 20241209 091300 1310670835 2635 2630 2640 2625 40804
655 20241209 091200 1203177085 2630 2630 2630 2620 3782
656 20241209 091100 1193247505 2615 2610 2630 2610 27279
657 20241209 091000 1121823980 2610 2615 2615 2605 11097
658 20241209 090900 1092875510 2615 2605 2615 2605 11113
659 20241209 090800 1063920775 2605 2595 2620 2595 42378
660 20241209 090700 953322455 2600 2590 2600 2570 55416
661 20241209 090600 809908640 2590 2610 2610 2580 98747
662 20241209 090500 553670550 2610 2610 2615 2605 17569
663 20241209 090400 507852755 2610 2620 2620 2605 44654
664 20241209 090300 391399630 2620 2620 2625 2615 16609
665 20241209 090200 347899915 2620 2620 2620 2610 8538
666 20241209 090100 325554225 2610 2610 2635 2610 39133
667 20241209 090000 223170580 2610 2610 2650 2605 85455