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

737
308080/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,737 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211500,13819913065,3445,3445,3445,3445,32335
20241209,211400,13819913065,3445,3445,3445,3445,0
20241209,211300,13819913065,3445,3445,3445,3445,0
20241209,211200,13819913065,3445,3445,3445,3445,0
20241209,211100,13819913065,3445,3445,3445,3445,0
20241209,211000,13819913065,3445,3445,3445,3445,0
20241209,210900,13819913065,3445,3445,3445,3445,0
20241209,210800,13819913065,3445,3445,3445,3445,0
20241209,210700,13819913065,3445,3445,3445,3445,0
20241209,210600,13819913065,3445,3445,3445,3445,0
20241209,210500,13819913065,3445,3445,3445,3445,0
20241209,210400,13819913065,3445,3445,3445,3445,0
20241209,210300,13819913065,3445,3445,3445,3445,0
20241209,210200,13819913065,3445,3445,3445,3445,0
20241209,210100,13819913065,3445,3445,3445,3445,0
20241209,210000,13819913065,3445,3445,3445,3445,0
20241209,205900,13819913065,3445,3445,3445,3445,0
20241209,205800,13819913065,3445,3445,3445,3445,0
20241209,205700,13819913065,3445,3445,3445,3445,0
20241209,205600,13819913065,3445,3445,3445,3445,0
20241209,205500,13819913065,3445,3445,3445,3445,0
20241209,205400,13819913065,3445,3445,3445,3445,0
20241209,205300,13819913065,3445,3445,3445,3445,0
20241209,205200,13819913065,3445,3445,3445,3445,0
20241209,205100,13819913065,3445,3445,3445,3445,0
20241209,205000,13819913065,3445,3445,3445,3445,0
20241209,204900,13819913065,3445,3445,3445,3445,0
20241209,204800,13819913065,3445,3445,3445,3445,0
20241209,204700,13819913065,3445,3445,3445,3445,0
20241209,204600,13819913065,3445,3445,3445,3445,0
20241209,204500,13819913065,3445,3445,3445,3445,32335
20241209,204400,13819913065,3445,3445,3445,3445,0
20241209,204300,13819913065,3445,3445,3445,3445,0
20241209,204200,13819913065,3445,3445,3445,3445,0
20241209,204100,13819913065,3445,3445,3445,3445,0
20241209,204000,13819913065,3445,3445,3445,3445,0
20241209,203900,13819913065,3445,3445,3445,3445,0
20241209,203800,13819913065,3445,3445,3445,3445,0
20241209,203700,13819913065,3445,3445,3445,3445,0
20241209,203600,13819913065,3445,3445,3445,3445,0
20241209,203500,13819913065,3445,3445,3445,3445,0
20241209,203400,13819913065,3445,3445,3445,3445,0
20241209,203300,13819913065,3445,3445,3445,3445,0
20241209,203200,13819913065,3445,3445,3445,3445,0
20241209,203100,13819913065,3445,3445,3445,3445,0
20241209,203000,13819913065,3445,3445,3445,3445,0
20241209,202900,13819913065,3445,3445,3445,3445,0
20241209,202800,13819913065,3445,3445,3445,3445,0
20241209,202700,13819913065,3445,3445,3445,3445,0
20241209,202600,13819913065,3445,3445,3445,3445,0
20241209,202500,13819913065,3445,3445,3445,3445,0
20241209,202400,13819913065,3445,3445,3445,3445,0
20241209,202300,13819913065,3445,3445,3445,3445,0
20241209,202200,13819913065,3445,3445,3445,3445,0
20241209,202100,13819913065,3445,3445,3445,3445,0
20241209,202000,13819913065,3445,3445,3445,3445,0
20241209,201900,13819913065,3445,3445,3445,3445,0
20241209,201800,13819913065,3445,3445,3445,3445,0
20241209,201700,13819913065,3445,3445,3445,3445,0
20241209,201600,13819913065,3445,3445,3445,3445,0
20241209,201500,13819913065,3445,3445,3445,3445,32335
20241209,201400,13819913065,3445,3445,3445,3445,0
20241209,201300,13819913065,3445,3445,3445,3445,0
20241209,201200,13819913065,3445,3445,3445,3445,0
20241209,201100,13819913065,3445,3445,3445,3445,0
20241209,201000,13819913065,3445,3445,3445,3445,0
20241209,200900,13819913065,3445,3445,3445,3445,0
20241209,200800,13819913065,3445,3445,3445,3445,0
20241209,200700,13819913065,3445,3445,3445,3445,0
20241209,200600,13819913065,3445,3445,3445,3445,0
20241209,200500,13819913065,3445,3445,3445,3445,0
20241209,200400,13819913065,3445,3445,3445,3445,0
20241209,200300,13819913065,3445,3445,3445,3445,0
20241209,200200,13819913065,3445,3445,3445,3445,0
20241209,200100,13819913065,3445,3445,3445,3445,0
20241209,200000,13819913065,3445,3445,3445,3445,0
20241209,195900,13819913065,3445,3445,3445,3445,0
20241209,195800,13819913065,3445,3445,3445,3445,0
20241209,195700,13819913065,3445,3445,3445,3445,0
20241209,195600,13819913065,3445,3445,3445,3445,0
20241209,195500,13819913065,3445,3445,3445,3445,0
20241209,195400,13819913065,3445,3445,3445,3445,0
20241209,195300,13819913065,3445,3445,3445,3445,0
20241209,195200,13819913065,3445,3445,3445,3445,0
20241209,195100,13819913065,3445,3445,3445,3445,0
20241209,195000,13819913065,3445,3445,3445,3445,0
20241209,194900,13819913065,3445,3445,3445,3445,0
20241209,194800,13819913065,3445,3445,3445,3445,0
20241209,194700,13819913065,3445,3445,3445,3445,0
20241209,194600,13819913065,3445,3445,3445,3445,0
20241209,194500,13819913065,3445,3445,3445,3445,32335
20241209,194400,13819913065,3445,3445,3445,3445,0
20241209,194300,13819913065,3445,3445,3445,3445,0
20241209,194200,13819913065,3445,3445,3445,3445,0
20241209,194100,13819913065,3445,3445,3445,3445,0
20241209,194000,13819913065,3445,3445,3445,3445,0
20241209,193900,13819913065,3445,3445,3445,3445,0
20241209,193800,13819913065,3445,3445,3445,3445,0
20241209,193700,13819913065,3445,3445,3445,3445,0
20241209,193600,13819913065,3445,3445,3445,3445,0
20241209,193500,13819913065,3445,3445,3445,3445,0
20241209,193400,13819913065,3445,3445,3445,3445,0
20241209,193300,13819913065,3445,3445,3445,3445,0
20241209,193200,13819913065,3445,3445,3445,3445,0
20241209,193100,13819913065,3445,3445,3445,3445,0
20241209,193000,13819913065,3445,3445,3445,3445,0
20241209,192900,13819913065,3445,3445,3445,3445,0
20241209,192800,13819913065,3445,3445,3445,3445,0
20241209,192700,13819913065,3445,3445,3445,3445,0
20241209,192600,13819913065,3445,3445,3445,3445,0
20241209,192500,13819913065,3445,3445,3445,3445,0
20241209,192400,13819913065,3445,3445,3445,3445,0
20241209,192300,13819913065,3445,3445,3445,3445,0
20241209,192200,13819913065,3445,3445,3445,3445,0
20241209,192100,13819913065,3445,3445,3445,3445,0
20241209,192000,13819913065,3445,3445,3445,3445,0
20241209,191900,13819913065,3445,3445,3445,3445,0
20241209,191800,13819913065,3445,3445,3445,3445,0
20241209,191700,13819913065,3445,3445,3445,3445,0
20241209,191600,13819913065,3445,3445,3445,3445,0
20241209,191500,13819913065,3445,3445,3445,3445,32335
20241209,191400,13819913065,3445,3445,3445,3445,0
20241209,191300,13819913065,3445,3445,3445,3445,0
20241209,191200,13819913065,3445,3445,3445,3445,0
20241209,191100,13819913065,3445,3445,3445,3445,0
20241209,191000,13819913065,3445,3445,3445,3445,0
20241209,190900,13819913065,3445,3445,3445,3445,0
20241209,190800,13819913065,3445,3445,3445,3445,0
20241209,190700,13819913065,3445,3445,3445,3445,0
20241209,190600,13819913065,3445,3445,3445,3445,0
20241209,190500,13819913065,3445,3445,3445,3445,0
20241209,190400,13819913065,3445,3445,3445,3445,0
20241209,190300,13819913065,3445,3445,3445,3445,0
20241209,190200,13819913065,3445,3445,3445,3445,0
20241209,190100,13819913065,3445,3445,3445,3445,0
20241209,190000,13819913065,3445,3445,3445,3445,0
20241209,185900,13819913065,3445,3445,3445,3445,0
20241209,185800,13819913065,3445,3445,3445,3445,0
20241209,185700,13819913065,3445,3445,3445,3445,0
20241209,185600,13819913065,3445,3445,3445,3445,0
20241209,185500,13819913065,3445,3445,3445,3445,0
20241209,185400,13819913065,3445,3445,3445,3445,0
20241209,185300,13819913065,3445,3445,3445,3445,0
20241209,185200,13819913065,3445,3445,3445,3445,0
20241209,185100,13819913065,3445,3445,3445,3445,0
20241209,185000,13819913065,3445,3445,3445,3445,0
20241209,184900,13819913065,3445,3445,3445,3445,0
20241209,184800,13819913065,3445,3445,3445,3445,0
20241209,184700,13819913065,3445,3445,3445,3445,0
20241209,184600,13819913065,3445,3445,3445,3445,0
20241209,184500,13819913065,3445,3445,3445,3445,32335
20241209,184400,13819913065,3445,3445,3445,3445,0
20241209,184300,13819913065,3445,3445,3445,3445,0
20241209,184200,13819913065,3445,3445,3445,3445,0
20241209,184100,13819913065,3445,3445,3445,3445,0
20241209,184000,13819913065,3445,3445,3445,3445,0
20241209,183900,13819913065,3445,3445,3445,3445,0
20241209,183800,13819913065,3445,3445,3445,3445,0
20241209,183700,13819913065,3445,3445,3445,3445,0
20241209,183600,13819913065,3445,3445,3445,3445,0
20241209,183500,13819913065,3445,3445,3445,3445,0
20241209,183400,13819913065,3445,3445,3445,3445,0
20241209,183300,13819913065,3445,3445,3445,3445,0
20241209,183200,13819913065,3445,3445,3445,3445,0
20241209,183100,13819913065,3445,3445,3445,3445,0
20241209,183000,13819913065,3445,3445,3445,3445,0
20241209,182900,13819913065,3445,3445,3445,3445,0
20241209,182800,13819913065,3445,3445,3445,3445,0
20241209,182700,13819913065,3445,3445,3445,3445,0
20241209,182600,13819913065,3445,3445,3445,3445,0
20241209,182500,13819913065,3445,3445,3445,3445,0
20241209,182400,13819913065,3445,3445,3445,3445,0
20241209,182300,13819913065,3445,3445,3445,3445,0
20241209,182200,13819913065,3445,3445,3445,3445,0
20241209,182100,13819913065,3445,3445,3445,3445,0
20241209,182000,13819913065,3445,3445,3445,3445,0
20241209,181900,13819913065,3445,3445,3445,3445,0
20241209,181800,13819913065,3445,3445,3445,3445,0
20241209,181700,13819913065,3445,3445,3445,3445,0
20241209,181600,13819913065,3445,3445,3445,3445,0
20241209,181500,13819913065,3445,3445,3445,3445,32335
20241209,181400,13819913065,3445,3445,3445,3445,0
20241209,181300,13819913065,3445,3445,3445,3445,0
20241209,181200,13819913065,3445,3445,3445,3445,0
20241209,181100,13819913065,3445,3445,3445,3445,0
20241209,181000,13819913065,3445,3445,3445,3445,0
20241209,180900,13819913065,3445,3445,3445,3445,0
20241209,180800,13819913065,3445,3445,3445,3445,0
20241209,180700,13819913065,3445,3445,3445,3445,0
20241209,180600,13819913065,3445,3445,3445,3445,0
20241209,180500,13819913065,3445,3445,3445,3445,0
20241209,180400,13819913065,3445,3445,3445,3445,0
20241209,180300,13819913065,3445,3445,3445,3445,0
20241209,180200,13819913065,3445,3445,3445,3445,0
20241209,180100,13819913065,3445,3445,3445,3445,0
20241209,180000,13819913065,3445,3445,3445,3445,0
20241209,175900,13819913065,3445,3445,3445,3445,0
20241209,175800,13819913065,3445,3445,3445,3445,0
20241209,175700,13819913065,3445,3445,3445,3445,0
20241209,175600,13819913065,3445,3445,3445,3445,0
20241209,175500,13819913065,3445,3445,3445,3445,0
20241209,175400,13819913065,3445,3445,3445,3445,0
20241209,175300,13819913065,3445,3445,3445,3445,0
20241209,175200,13819913065,3445,3445,3445,3445,0
20241209,175100,13819913065,3445,3445,3445,3445,0
20241209,175000,13819913065,3445,3445,3445,3445,0
20241209,174900,13819913065,3445,3445,3445,3445,0
20241209,174800,13819913065,3445,3445,3445,3445,0
20241209,174700,13819913065,3445,3445,3445,3445,0
20241209,174600,13819913065,3445,3445,3445,3445,0
20241209,174500,13819913065,3445,3445,3445,3445,32335
20241209,174400,13819913065,3445,3445,3445,3445,0
20241209,174300,13819913065,3445,3445,3445,3445,0
20241209,174200,13819913065,3445,3445,3445,3445,0
20241209,174100,13819913065,3445,3445,3445,3445,0
20241209,174000,13819913065,3445,3445,3445,3445,0
20241209,173900,13819913065,3445,3445,3445,3445,0
20241209,173800,13819913065,3445,3445,3445,3445,0
20241209,173700,13819913065,3445,3445,3445,3445,0
20241209,173600,13819913065,3445,3445,3445,3445,0
20241209,173500,13819913065,3445,3445,3445,3445,0
20241209,173400,13819913065,3445,3445,3445,3445,0
20241209,173300,13819913065,3445,3445,3445,3445,0
20241209,173200,13819913065,3445,3445,3445,3445,0
20241209,173100,13819913065,3445,3445,3445,3445,0
20241209,173000,13819913065,3445,3445,3445,3445,0
20241209,172900,13819913065,3445,3445,3445,3445,0
20241209,172800,13819913065,3445,3445,3445,3445,0
20241209,172700,13819913065,3445,3445,3445,3445,0
20241209,172600,13819913065,3445,3445,3445,3445,0
20241209,172500,13819913065,3445,3445,3445,3445,0
20241209,172400,13819913065,3445,3445,3445,3445,0
20241209,172300,13819913065,3445,3445,3445,3445,0
20241209,172200,13819913065,3445,3445,3445,3445,0
20241209,172100,13819913065,3445,3445,3445,3445,0
20241209,172000,13819913065,3445,3445,3445,3445,0
20241209,171900,13819913065,3445,3445,3445,3445,0
20241209,171800,13819913065,3445,3445,3445,3445,0
20241209,171700,13819913065,3445,3445,3445,3445,0
20241209,171600,13819913065,3445,3445,3445,3445,0
20241209,171500,13819913065,3445,3445,3445,3445,32335
20241209,171400,13819913065,3445,3445,3445,3445,0
20241209,171300,13819913065,3445,3445,3445,3445,0
20241209,171200,13819913065,3445,3445,3445,3445,0
20241209,171100,13819913065,3445,3445,3445,3445,0
20241209,171000,13819913065,3445,3445,3445,3445,0
20241209,170900,13819913065,3445,3445,3445,3445,0
20241209,170800,13819913065,3445,3445,3445,3445,0
20241209,170700,13819913065,3445,3445,3445,3445,0
20241209,170600,13819913065,3445,3445,3445,3445,0
20241209,170500,13819913065,3445,3445,3445,3445,0
20241209,170400,13819913065,3445,3445,3445,3445,0
20241209,170300,13819913065,3445,3445,3445,3445,0
20241209,170200,13819913065,3445,3445,3445,3445,0
20241209,170100,13819913065,3445,3445,3445,3445,0
20241209,170000,13819913065,3445,3445,3445,3445,0
20241209,165900,13819913065,3445,3445,3445,3445,0
20241209,165800,13819913065,3445,3445,3445,3445,0
20241209,165700,13819913065,3445,3445,3445,3445,0
20241209,165600,13819913065,3445,3445,3445,3445,0
20241209,165500,13819913065,3445,3445,3445,3445,0
20241209,165400,13819913065,3445,3445,3445,3445,0
20241209,165300,13819913065,3445,3445,3445,3445,0
20241209,165200,13819913065,3445,3445,3445,3445,0
20241209,165100,13819913065,3445,3445,3445,3445,0
20241209,165000,13819913065,3445,3445,3445,3445,0
20241209,164900,13819913065,3445,3445,3445,3445,0
20241209,164800,13819913065,3445,3445,3445,3445,0
20241209,164700,13819913065,3445,3445,3445,3445,0
20241209,164600,13819913065,3445,3445,3445,3445,0
20241209,164500,13819913065,3445,3445,3445,3445,32335
20241209,164400,13819913065,3445,3445,3445,3445,0
20241209,164300,13819913065,3445,3445,3445,3445,0
20241209,164200,13819913065,3445,3445,3445,3445,0
20241209,164100,13819913065,3445,3445,3445,3445,0
20241209,164000,13819913065,3445,3445,3445,3445,0
20241209,163900,13819913065,3445,3445,3445,3445,0
20241209,163800,13819913065,3445,3445,3445,3445,0
20241209,163700,13819913065,3445,3445,3445,3445,0
20241209,163600,13819913065,3445,3445,3445,3445,0
20241209,163500,13819913065,3445,3445,3445,3445,0
20241209,163400,13819913065,3445,3445,3445,3445,0
20241209,163300,13819913065,3445,3445,3445,3445,0
20241209,163200,13819913065,3445,3445,3445,3445,0
20241209,163100,13819913065,3445,3445,3445,3445,0
20241209,163000,13819913065,3445,3445,3445,3445,0
20241209,162900,13819913065,3445,3445,3445,3445,0
20241209,162800,13819913065,3445,3445,3445,3445,0
20241209,162700,13819913065,3445,3445,3445,3445,0
20241209,162600,13819913065,3445,3445,3445,3445,0
20241209,162500,13819913065,3445,3445,3445,3445,0
20241209,162400,13819913065,3445,3445,3445,3445,0
20241209,162300,13819913065,3445,3445,3445,3445,0
20241209,162200,13819913065,3445,3445,3445,3445,0
20241209,162100,13819913065,3445,3445,3445,3445,0
20241209,162000,13819913065,3445,3445,3445,3445,0
20241209,161900,13819913065,3445,3445,3445,3445,0
20241209,161800,13819913065,3445,3445,3445,3445,0
20241209,161700,13819913065,3445,3445,3445,3445,0
20241209,161600,13819913065,3445,3445,3445,3445,0
20241209,161500,13819913065,3445,3445,3445,3445,32335
20241209,161400,13819913065,3445,3445,3445,3445,0
20241209,161300,13819913065,3445,3445,3445,3445,0
20241209,161200,13819913065,3445,3445,3445,3445,0
20241209,161100,13819913065,3445,3445,3445,3445,0
20241209,161000,13819913065,3445,3445,3445,3445,0
20241209,160900,13819913065,3445,3445,3445,3445,0
20241209,160800,13819913065,3445,3445,3445,3445,0
20241209,160700,13819913065,3445,3445,3445,3445,0
20241209,160600,13819913065,3445,3445,3445,3445,0
20241209,160500,13819913065,3445,3445,3445,3445,0
20241209,160400,13819913065,3445,3445,3445,3445,0
20241209,160300,13819913065,3445,3445,3445,3445,0
20241209,160200,13819913065,3445,3445,3445,3445,0
20241209,160100,13819913065,3445,3445,3445,3445,0
20241209,160000,13819913065,3445,3445,3445,3445,0
20241209,155900,13819913065,3445,3445,3445,3445,0
20241209,155800,13819913065,3445,3445,3445,3445,0
20241209,155700,13819913065,3445,3445,3445,3445,0
20241209,155600,13819913065,3445,3445,3445,3445,0
20241209,155500,13819913065,3445,3445,3445,3445,0
20241209,155400,13819913065,3445,3445,3445,3445,0
20241209,155300,13819913065,3445,3445,3445,3445,0
20241209,155200,13819913065,3445,3445,3445,3445,0
20241209,155100,13819913065,3445,3445,3445,3445,0
20241209,155000,13819913065,3445,3445,3445,3445,0
20241209,154900,13819913065,3445,3445,3445,3445,0
20241209,154800,13819913065,3445,3445,3445,3445,0
20241209,154700,13819913065,3445,3445,3445,3445,0
20241209,154600,13819913065,3445,3445,3445,3445,0
20241209,154500,13819913065,3445,3445,3445,3445,32335
20241209,154400,13819913065,3445,3445,3445,3445,0
20241209,154300,13819913065,3445,3445,3445,3445,0
20241209,154200,13819913065,3445,3445,3445,3445,0
20241209,154100,13819913065,3445,3445,3445,3445,0
20241209,154000,13819913065,3445,3445,3445,3445,0
20241209,153900,13819913065,3445,3445,3445,3445,0
20241209,153800,13819913065,3445,3445,3445,3445,0
20241209,153700,13819913065,3445,3445,3445,3445,0
20241209,153600,13819913065,3445,3445,3445,3445,0
20241209,153500,13819913065,3445,3445,3445,3445,0
20241209,153400,13819913065,3445,3445,3445,3445,0
20241209,153300,13819913065,3445,3445,3445,3445,0
20241209,153200,13819913065,3445,3445,3445,3445,0
20241209,153100,13819913065,3445,3445,3445,3445,0
20241209,153000,13819913065,3445,3445,3445,3445,32335
20241209,152900,13708518990,3455,3455,3455,3455,0
20241209,152800,13708518990,3455,3455,3455,3455,0
20241209,152700,13708518990,3455,3455,3455,3455,0
20241209,152600,13708518990,3455,3455,3455,3455,0
20241209,152500,13708518990,3455,3455,3455,3455,0
20241209,152400,13708518990,3455,3455,3455,3455,0
20241209,152300,13708518990,3455,3455,3455,3455,0
20241209,152200,13708518990,3455,3455,3455,3455,0
20241209,152100,13708518990,3455,3455,3455,3455,0
20241209,152000,13708518990,3455,3455,3455,3455,0
20241209,151900,13708518990,3455,3450,3460,3445,11085
20241209,151800,13670228440,3445,3445,3455,3435,4239
20241209,151700,13655628805,3440,3475,3475,3440,4374
20241209,151600,13640517015,3475,3430,3475,3425,11673
20241209,151500,13600375140,3435,3435,3440,3430,3783
20241209,151400,13587398035,3440,3425,3450,3425,9133
20241209,151300,13556017265,3425,3440,3440,3420,3440
20241209,151200,13544237915,3435,3460,3460,3420,21869
20241209,151100,13469088230,3460,3455,3470,3450,5462
20241209,151000,13450216480,3460,3475,3480,3425,21360
20241209,150900,13376577985,3475,3510,3510,3475,6161
20241209,150800,13355121335,3510,3530,3530,3485,8288
20241209,150700,13326001775,3525,3510,3550,3475,23212
20241209,150600,13244844180,3510,3540,3560,3510,13658
20241209,150500,13196673380,3540,3530,3590,3505,19073
20241209,150400,13129394430,3510,3660,3660,3505,34853
20241209,150300,13004377860,3660,3590,3675,3590,25754
20241209,150200,12910553560,3600,3625,3630,3585,14928
20241209,150100,12856683705,3630,3620,3630,3605,4743
20241209,150000,12839513585,3615,3605,3630,3605,6623
20241209,145900,12815545425,3620,3645,3645,3580,24295
20241209,145800,12727836570,3630,3620,3655,3620,8512
20241209,145700,12696882570,3640,3640,3665,3615,10495
20241209,145600,12658708935,3640,3615,3695,3595,17000
20241209,145500,12596468365,3605,3650,3650,3580,23444
20241209,145400,12511721550,3645,3680,3700,3620,53713
20241209,145300,12313806205,3675,3630,3680,3630,19785
20241209,145200,12241478810,3645,3610,3670,3600,22469
20241209,145100,12160169700,3615,3685,3690,3610,26106
20241209,145000,12064788020,3685,3650,3685,3645,19231
20241209,144900,11994114345,3660,3635,3690,3625,42879
20241209,144800,11837110125,3635,3625,3640,3600,23279
20241209,144700,11752800590,3625,3575,3625,3575,38235
20241209,144600,11615319890,3585,3575,3590,3515,29201
20241209,144500,11511119900,3565,3425,3595,3425,50234
20241209,144400,11333338650,3435,3435,3435,3410,1295
20241209,144300,11328916820,3440,3440,3440,3425,77
20241209,144200,11328652120,3440,3440,3450,3440,213
20241209,144100,11327918900,3450,3450,3450,3445,11967
20241209,144000,11286692330,3450,3410,3450,3405,4125
20241209,143900,11272590375,3410,3425,3425,3410,9079
20241209,143800,11241547430,3425,3430,3435,3425,2544
20241209,143700,11232824550,3430,3430,3435,3430,768
20241209,143600,11230190110,3435,3450,3455,3430,6262
20241209,143500,11208656945,3455,3470,3470,3450,1587
20241209,143400,11203168665,3470,3480,3480,3470,671
20241209,143300,11200835960,3480,3485,3490,3480,686
20241209,143200,11198447320,3495,3500,3515,3485,1679
20241209,143100,11192572515,3480,3500,3500,3480,237
20241209,143000,11191746700,3500,3500,3505,3485,862
20241209,142900,11188730420,3505,3485,3505,3470,547
20241209,142800,11186825880,3480,3510,3510,3480,112
20241209,142700,11186434605,3480,3500,3510,3465,3851
20241209,142600,11173004650,3510,3500,3515,3485,6573
20241209,142500,11150085990,3520,3495,3520,3490,607
20241209,142400,11147963950,3495,3515,3520,3495,4343
20241209,142300,11132749060,3530,3540,3545,3515,9401
20241209,142200,11099491365,3540,3515,3540,3505,4298
20241209,142100,11084353765,3510,3525,3525,3505,4155
20241209,142000,11069759435,3525,3475,3525,3450,4615
20241209,141900,11053627545,3455,3455,3475,3450,1084
20241209,141800,11049880345,3475,3465,3475,3455,703
20241209,141700,11047440720,3475,3475,3475,3455,61
20241209,141600,11047228780,3475,3475,3475,3455,545
20241209,141500,11045344815,3475,3465,3475,3450,180
20241209,141400,11044722395,3465,3460,3465,3445,491
20241209,141300,11043028995,3475,3460,3475,3460,1993
20241209,141200,11036114825,3465,3450,3465,3450,331
20241209,141100,11034969040,3445,3445,3445,3425,980
20241209,141000,11031602925,3445,3465,3465,3445,1379
20241209,140900,11026842270,3465,3470,3480,3465,2221
20241209,140800,11019139995,3470,3475,3475,3470,622
20241209,140700,11016981130,3470,3480,3480,3470,1279
20241209,140600,11012540445,3475,3490,3490,3475,983
20241209,140500,11009117800,3490,3500,3500,3485,5900
20241209,140400,10988511325,3500,3510,3515,3495,1420
20241209,140300,10983539550,3515,3510,3520,3510,387
20241209,140200,10982178825,3510,3505,3520,3495,3945
20241209,140100,10968365595,3510,3530,3535,3505,2532
20241209,140000,10959463600,3520,3510,3535,3510,5941
20241209,135900,10938515885,3530,3490,3530,3490,1201
20241209,135800,10934298175,3490,3465,3490,3465,2216
20241209,135700,10926591025,3480,3485,3485,3470,662
20241209,135600,10924292220,3485,3480,3485,3470,1566
20241209,135500,10918839975,3485,3475,3485,3475,329
20241209,135400,10917693990,3475,3465,3510,3460,7354
20241209,135300,10892171285,3470,3480,3480,3465,5222
20241209,135200,10874049255,3480,3480,3485,3480,595
20241209,135100,10871978105,3475,3495,3495,3475,715
20241209,135000,10869489335,3475,3515,3515,3465,7541
20241209,134900,10843307005,3520,3515,3530,3480,3365
20241209,134800,10831524575,3490,3510,3550,3490,28931
20241209,134700,10729444950,3515,3460,3515,3440,14013
20241209,134600,10680611660,3460,3450,3470,3425,1463
20241209,134500,10675553675,3425,3420,3450,3415,2315
20241209,134400,10667616950,3420,3430,3430,3420,299
20241209,134300,10666594290,3420,3425,3430,3420,149
20241209,134200,10666084650,3420,3420,3430,3420,82
20241209,134100,10665804140,3420,3430,3430,3420,149
20241209,134000,10665294520,3430,3415,3430,3415,1950
20241209,133900,10658610490,3410,3415,3420,3410,878
20241209,133800,10655614435,3430,3420,3430,3415,1507
20241209,133700,10650461225,3420,3435,3445,3420,2350
20241209,133600,10642405115,3440,3455,3455,3435,797
20241209,133500,10639660805,3450,3465,3485,3450,1895
20241209,133400,10633084105,3480,3455,3485,3450,1835
20241209,133300,10626745365,3460,3495,3495,3435,8935
20241209,133200,10595674315,3480,3435,3495,3415,10574
20241209,133100,10558930560,3435,3410,3435,3405,595
20241209,133000,10556896585,3410,3405,3410,3405,3568
20241209,132900,10544747240,3405,3410,3410,3405,787
20241209,132800,10542066575,3410,3410,3410,3405,1134
20241209,132700,10538201210,3405,3405,3420,3400,5140
20241209,132600,10520708725,3405,3420,3420,3405,1922
20241209,132500,10514147025,3420,3420,3445,3420,3218
20241209,132400,10503141115,3445,3430,3450,3420,432
20241209,132300,10501661175,3465,3430,3465,3425,643
20241209,132200,10499446295,3430,3460,3460,3430,954
20241209,132100,10496148925,3460,3450,3460,3450,101
20241209,132000,10495800465,3465,3440,3465,3420,1390
20241209,131900,10491021575,3430,3430,3430,3430,36
20241209,131800,10490898095,3420,3425,3430,3410,3863
20241209,131700,10477687655,3425,3445,3445,3425,862
20241209,131600,10474727480,3440,3450,3475,3430,1639
20241209,131500,10469081905,3450,3470,3475,3450,1518
20241209,131400,10463818680,3475,3485,3485,3460,581
20241209,131300,10461797525,3485,3485,3485,3475,399
20241209,131200,10460409275,3485,3475,3485,3455,1059
20241209,131100,10456729455,3475,3460,3480,3455,586
20241209,131000,10454704225,3480,3460,3485,3460,1574
20241209,130900,10449226840,3480,3470,3495,3460,2293
20241209,130800,10441237380,3465,3460,3465,3455,462
20241209,130700,10439640790,3485,3480,3495,3450,7897
20241209,130600,10412349280,3460,3500,3500,3460,3655
20241209,130500,10399618030,3500,3520,3520,3500,4881
20241209,130400,10382517070,3515,3480,3530,3475,15594
20241209,130300,10327827025,3475,3455,3480,3455,2171
20241209,130200,10320296005,3455,3460,3470,3450,1256
20241209,130100,10315960260,3475,3475,3475,3475,0
20241209,130000,10315960260,3475,3455,3475,3455,1124
20241209,125900,10312055880,3480,3460,3485,3450,2588
20241209,125800,10303084950,3460,3450,3460,3450,1528
20241209,125700,10297800810,3450,3455,3455,3450,1502
20241209,125600,10292618850,3460,3475,3475,3460,2063
20241209,125500,10285459600,3465,3475,3475,3465,3178
20241209,125400,10274432395,3495,3505,3505,3470,3144
20241209,125300,10263478035,3510,3455,3515,3455,6457
20241209,125200,10240948920,3455,3470,3475,3445,982
20241209,125100,10237562535,3465,3430,3465,3425,2585
20241209,125000,10228644170,3440,3430,3440,3425,5502
20241209,124900,10209783925,3440,3430,3440,3420,3709
20241209,124800,10197040620,3435,3440,3440,3430,510
20241209,124700,10195288830,3440,3440,3440,3430,818
20241209,124600,10192479840,3435,3425,3435,3420,1803
20241209,124500,10186297655,3425,3405,3425,3405,971
20241209,124400,10182979450,3400,3400,3410,3400,2337
20241209,124300,10175030425,3400,3405,3405,3400,2015
20241209,124200,10168178240,3400,3405,3410,3400,2135
20241209,124100,10160914510,3405,3405,3415,3405,391
20241209,124000,10159583095,3400,3405,3415,3400,1721
20241209,123900,10153721390,3400,3405,3405,3400,1368
20241209,123800,10149064790,3410,3430,3440,3405,5614
20241209,123700,10129843920,3430,3435,3435,3430,2147
20241209,123600,10122478025,3435,3435,3440,3420,1712
20241209,123500,10116606405,3440,3400,3440,3400,1578
20241209,123400,10111222460,3400,3420,3420,3400,266
20241209,123300,10110317010,3400,3410,3410,3395,3095
20241209,123200,10099780080,3395,3400,3410,3390,2443
20241209,123100,10091479540,3400,3410,3410,3400,884
20241209,123000,10088469060,3415,3420,3425,3415,916
20241209,122900,10085339925,3420,3430,3430,3420,440
20241209,122800,10083834765,3430,3430,3430,3415,271
20241209,122700,10082907035,3430,3400,3445,3395,3159
20241209,122600,10072145545,3400,3430,3435,3400,2222
20241209,122500,10064561990,3440,3435,3445,3425,269
20241209,122400,10063637370,3450,3440,3450,3420,1422
20241209,122300,10058760200,3440,3465,3470,3440,2570
20241209,122200,10049896875,3450,3470,3510,3445,12570
20241209,122100,10006124320,3495,3425,3500,3415,3091
20241209,122000,9995444645,3400,3435,3435,3380,19128
20241209,121900,9930410655,3435,3435,3440,3430,2843
20241209,121800,9920655970,3430,3480,3480,3430,4049
20241209,121700,9906668380,3480,3460,3500,3460,4927
20241209,121600,9889460890,3475,3465,3475,3460,2050
20241209,121500,9882351590,3460,3450,3470,3450,1419
20241209,121400,9877432855,3445,3470,3470,3445,1035
20241209,121300,9873858875,3470,3470,3470,3470,200
20241209,121200,9873164875,3470,3440,3475,3440,229
20241209,121100,9872374255,3440,3485,3485,3440,1801
20241209,121000,9866161655,3490,3515,3515,3440,5404
20241209,120900,9847325635,3505,3435,3520,3420,5631
20241209,120800,9827748485,3430,3450,3455,3425,1506
20241209,120700,9822579640,3425,3425,3425,3425,107
20241209,120600,9822213165,3420,3430,3470,3420,7153
20241209,120500,9797708490,3430,3465,3480,3430,1473
20241209,120400,9792631545,3450,3450,3450,3435,2448
20241209,120300,9784208715,3485,3415,3550,3415,13861
20241209,120200,9736160195,3415,3445,3450,3415,3981
20241209,120100,9722533525,3420,3460,3460,3420,10632
20241209,120000,9685911585,3460,3480,3490,3460,1075
20241209,115900,9682178425,3480,3480,3485,3480,1753
20241209,115800,9676073260,3480,3500,3500,3480,3583
20241209,115700,9663588590,3485,3495,3505,3485,1928
20241209,115600,9656855155,3500,3455,3510,3455,4060
20241209,115500,9642752960,3455,3470,3470,3455,487
20241209,115400,9641067640,3470,3470,3470,3445,2092
20241209,115300,9633815290,3465,3435,3470,3425,2353
20241209,115200,9625707605,3425,3465,3470,3425,5681
20241209,115100,9606114850,3470,3475,3485,3465,7379
20241209,115000,9580543815,3485,3435,3485,3430,21457
20241209,114900,9506180970,3440,3405,3450,3405,13701
20241209,114800,9459298780,3410,3550,3550,3405,35856
20241209,114700,9335384530,3535,3535,3555,3500,7614
20241209,114600,9308606060,3515,3595,3595,3510,12627
20241209,114500,9263775195,3595,3590,3600,3590,4837
20241209,114400,9246391390,3595,3570,3600,3570,3733
20241209,114300,9232983175,3570,3595,3595,3555,5682
20241209,114200,9212661535,3590,3590,3605,3580,3732
20241209,114100,9199246845,3595,3575,3595,3565,2996
20241209,114000,9188524430,3565,3555,3580,3550,5609
20241209,113900,9168540785,3555,3550,3555,3545,1054
20241209,113800,9164797810,3550,3590,3590,3550,4469
20241209,113700,9148868685,3565,3590,3590,3550,7362
20241209,113600,9122599605,3585,3620,3620,3585,9608
20241209,113500,9087988670,3615,3535,3620,3535,8539
20241209,113400,9057236505,3530,3605,3610,3530,22879
20241209,113300,8975490285,3605,3620,3620,3600,7645
20241209,113200,8947878750,3600,3555,3625,3545,21810
20241209,113100,8869338395,3545,3515,3555,3515,6294
20241209,113000,8847106380,3520,3490,3525,3490,3591
20241209,112900,8834488485,3500,3485,3525,3465,19651
20241209,112800,8766056200,3480,3500,3530,3475,8555
20241209,112700,8736188755,3500,3570,3570,3495,18060
20241209,112600,8672413030,3565,3590,3595,3560,6094
20241209,112500,8650625490,3585,3600,3625,3550,22286
20241209,112400,8570334965,3570,3620,3625,3550,27013
20241209,112300,8473086100,3615,3605,3625,3595,25951
20241209,112200,8379223720,3595,3570,3610,3565,18533
20241209,112100,8312619900,3575,3555,3580,3555,8122
20241209,112000,8283684765,3560,3570,3570,3555,7919
20241209,111900,8255460950,3565,3560,3580,3555,10403
20241209,111800,8218366250,3565,3565,3570,3555,10236
20241209,111700,8181940600,3565,3555,3580,3555,11150
20241209,111600,8142193570,3565,3555,3595,3520,40330
20241209,111500,7998538105,3555,3495,3560,3485,22702
20241209,111400,7918624030,3485,3430,3500,3430,5865
20241209,111300,7898234840,3440,3435,3460,3420,4948
20241209,111200,7881241250,3445,3490,3495,3420,15428
20241209,111100,7828119920,3495,3490,3510,3480,3690
20241209,111000,7815220495,3480,3515,3520,3480,9521
20241209,110900,7781957065,3515,3490,3520,3475,16694
20241209,110800,7723582185,3485,3490,3495,3480,3061
20241209,110700,7712913080,3495,3520,3520,3480,13010
20241209,110600,7667426735,3510,3480,3525,3475,21264
20241209,110500,7592983530,3480,3515,3515,3420,19523
20241209,110400,7524938325,3495,3430,3540,3420,27859
20241209,110300,7427643720,3425,3375,3440,3375,6316
20241209,110200,7406068610,3390,3375,3405,3375,4632
20241209,110100,7390344370,3400,3405,3420,3375,7194
20241209,110000,7365893050,3420,3455,3455,3355,7809
20241209,105900,7339277190,3435,3325,3480,3325,40016
20241209,105800,7202007815,3325,3285,3325,3270,9156
20241209,105700,7171922405,3285,3285,3290,3285,3760
20241209,105600,7159565780,3280,3275,3290,3275,1408
20241209,105500,7154941650,3275,3305,3310,3275,3492
20241209,105400,7143430410,3305,3340,3340,3305,5246
20241209,105300,7126050560,3340,3295,3350,3295,6711
20241209,105200,7103751285,3295,3275,3295,3270,6173
20241209,105100,7083542715,3275,3275,3280,3270,760
20241209,105000,7081053745,3280,3285,3295,3260,9417
20241209,104900,7050214570,3290,3270,3295,3270,3693
20241209,104800,7038107670,3275,3280,3280,3265,1497
20241209,104700,7033206505,3275,3260,3275,3260,3263
20241209,104600,7022558180,3260,3260,3265,3255,2279
20241209,104500,7015130265,3255,3290,3290,3255,6980
20241209,104400,6992327990,3290,3275,3290,3275,3840
20241209,104300,6979736250,3285,3300,3300,3270,4050
20241209,104200,6966458880,3300,3285,3315,3280,8618
20241209,104100,6938068820,3285,3270,3310,3255,13232
20241209,104000,6894846475,3270,3350,3350,3270,15262
20241209,103900,6844188340,3350,3375,3375,3350,5756
20241209,103800,6824864605,3375,3380,3400,3375,1777
20241209,103700,6818849915,3380,3405,3405,3380,4954
20241209,103600,6802076835,3385,3390,3410,3385,3179
20241209,103500,6791272995,3390,3425,3460,3390,15178
20241209,103400,6739359010,3460,3390,3470,3345,30922
20241209,103300,6633265430,3390,3355,3435,3335,21689
20241209,103200,6559876865,3385,3375,3390,3350,6292
20241209,103100,6538724045,3395,3410,3415,3370,10960
20241209,103000,6501551425,3410,3355,3475,3355,5588
20241209,102900,6482650390,3355,3360,3385,3335,14454
20241209,102800,6434250380,3360,3435,3435,3360,26694
20241209,102700,6343444425,3435,3440,3440,3435,2843
20241209,102600,6333673925,3440,3460,3460,3430,28143
20241209,102500,6236779265,3460,3465,3465,3460,1320
20241209,102400,6232210110,3465,3465,3475,3460,3389
20241209,102300,6220473135,3475,3485,3490,3470,5847
20241209,102200,6200093830,3485,3495,3520,3470,3998
20241209,102100,6186150760,3495,3495,3555,3495,8826
20241209,102000,6155082790,3480,3505,3545,3480,18860
20241209,101900,6088941340,3490,3495,3510,3480,4437
20241209,101800,6073438900,3490,3475,3495,3475,13767
20241209,101700,6025552160,3475,3465,3475,3450,1871
20241209,101600,6019061825,3470,3465,3480,3445,13647
20241209,101500,5971829290,3465,3450,3475,3445,6737
20241209,101400,5948525610,3445,3445,3455,3440,1797
20241209,101300,5942334980,3445,3455,3460,3445,4933
20241209,101200,5925295620,3455,3465,3465,3445,3666
20241209,101100,5912626605,3465,3465,3490,3425,16893
20241209,101000,5854468495,3490,3510,3520,3450,25656
20241209,100900,5765072415,3505,3475,3520,3475,2143
20241209,100800,5757586740,3475,3500,3525,3475,4709
20241209,100700,5741131685,3525,3525,3525,3490,2292
20241209,100600,5733070860,3530,3505,3530,3480,10341
20241209,100500,5696904595,3505,3540,3540,3505,2313
20241209,100400,5688770460,3540,3515,3545,3505,5267
20241209,100300,5670241540,3520,3550,3550,3520,2418
20241209,100200,5661697580,3570,3560,3570,3535,22744
20241209,100100,5580658300,3560,3565,3580,3535,4086
20241209,100000,5566086665,3565,3500,3565,3490,7732
20241209,095900,5538889405,3490,3535,3535,3490,16307
20241209,095800,5481612910,3535,3575,3575,3535,10925
20241209,095700,5442771840,3575,3570,3590,3570,3351
20241209,095600,5430785425,3570,3595,3600,3565,13361
20241209,095500,5382940760,3595,3535,3605,3535,25348
20241209,095400,5292203440,3560,3595,3600,3525,10107
20241209,095300,5256213570,3595,3570,3615,3555,15645
20241209,095200,5200031870,3570,3580,3615,3545,27336
20241209,095100,5101644195,3585,3540,3600,3520,26637
20241209,095000,5006540810,3540,3520,3545,3515,1543
20241209,094900,5001095960,3520,3520,3540,3520,6034
20241209,094800,4979799020,3530,3515,3565,3495,25347
20241209,094700,4890157165,3510,3470,3520,3470,10874
20241209,094600,4852184635,3470,3485,3495,3465,4956
20241209,094500,4834969555,3480,3515,3515,3475,6524
20241209,094400,4812136810,3520,3475,3520,3470,4457
20241209,094300,4796557630,3465,3550,3555,3465,11540
20241209,094200,4755940120,3550,3485,3580,3465,33932
20241209,094100,4636160275,3465,3450,3485,3440,11519
20241209,094000,4596358205,3445,3495,3500,3445,12737
20241209,093900,4551978530,3490,3450,3510,3435,10821
20241209,093800,4514313255,3435,3470,3470,3425,14992
20241209,093700,4462621575,3470,3480,3480,3470,11947
20241209,093600,4421150735,3485,3445,3495,3435,14351
20241209,093500,4371462340,3440,3520,3530,3435,25864
20241209,093400,4281388795,3525,3575,3580,3465,42901
20241209,093300,4130394050,3575,3610,3610,3555,37720
20241209,093200,3995304845,3610,3630,3690,3600,66104
20241209,093100,3754835200,3610,3620,3630,3580,68644
20241209,093000,3507444335,3615,3570,3645,3565,66251
20241209,092900,3269788270,3565,3565,3565,3565,0
20241209,092800,3269788270,3565,3495,3565,3490,56881
20241209,092700,3068844810,3495,3445,3495,3430,22667
20241209,092600,2990323410,3445,3450,3470,3420,16366
20241209,092500,2934095725,3450,3445,3490,3420,17214
20241209,092400,2874747185,3445,3485,3525,3420,79927
20241209,092300,2596156755,3480,3410,3485,3400,27759
20241209,092200,2500913145,3410,3430,3450,3380,26365
20241209,092100,2411129010,3430,3485,3500,3430,55216
20241209,092000,2219484025,3485,3415,3495,3385,65851
20241209,091900,1991316915,3380,3405,3450,3375,42410
20241209,091800,1846568570,3420,3295,3450,3295,112436
20241209,091700,1464038160,3285,3220,3295,3200,16291
20241209,091600,1410970810,3220,3205,3225,3200,4119
20241209,091500,1397718230,3200,3200,3230,3180,4250
20241209,091400,1384020895,3200,3175,3200,3170,4187
20241209,091300,1370695695,3175,3205,3205,3170,11722
20241209,091200,1333413535,3200,3190,3215,3180,8847
20241209,091100,1305212815,3185,3215,3220,3185,7886
20241209,091000,1279950435,3215,3215,3235,3195,11496
20241209,090900,1242992180,3215,3225,3245,3170,29651
20241209,090800,1147796360,3220,3290,3290,3220,18575
20241209,090700,1087396985,3290,3260,3320,3215,42889
20241209,090600,947446315,3280,3310,3310,3200,32158
20241209,090500,842821810,3300,3255,3375,3250,86022
20241209,090400,556788760,3255,3170,3255,3170,26067
20241209,090300,473407185,3170,3210,3210,3150,33361
20241209,090200,367837740,3190,3245,3255,3190,113571
20241209,090100,0,2945,2945,2945,2945,0
20241209,090000,0,2945,2945,2945,2945,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 211500 13819913065 3445 3445 3445 3445 32335
3 20241209 211400 13819913065 3445 3445 3445 3445 0
4 20241209 211300 13819913065 3445 3445 3445 3445 0
5 20241209 211200 13819913065 3445 3445 3445 3445 0
6 20241209 211100 13819913065 3445 3445 3445 3445 0
7 20241209 211000 13819913065 3445 3445 3445 3445 0
8 20241209 210900 13819913065 3445 3445 3445 3445 0
9 20241209 210800 13819913065 3445 3445 3445 3445 0
10 20241209 210700 13819913065 3445 3445 3445 3445 0
11 20241209 210600 13819913065 3445 3445 3445 3445 0
12 20241209 210500 13819913065 3445 3445 3445 3445 0
13 20241209 210400 13819913065 3445 3445 3445 3445 0
14 20241209 210300 13819913065 3445 3445 3445 3445 0
15 20241209 210200 13819913065 3445 3445 3445 3445 0
16 20241209 210100 13819913065 3445 3445 3445 3445 0
17 20241209 210000 13819913065 3445 3445 3445 3445 0
18 20241209 205900 13819913065 3445 3445 3445 3445 0
19 20241209 205800 13819913065 3445 3445 3445 3445 0
20 20241209 205700 13819913065 3445 3445 3445 3445 0
21 20241209 205600 13819913065 3445 3445 3445 3445 0
22 20241209 205500 13819913065 3445 3445 3445 3445 0
23 20241209 205400 13819913065 3445 3445 3445 3445 0
24 20241209 205300 13819913065 3445 3445 3445 3445 0
25 20241209 205200 13819913065 3445 3445 3445 3445 0
26 20241209 205100 13819913065 3445 3445 3445 3445 0
27 20241209 205000 13819913065 3445 3445 3445 3445 0
28 20241209 204900 13819913065 3445 3445 3445 3445 0
29 20241209 204800 13819913065 3445 3445 3445 3445 0
30 20241209 204700 13819913065 3445 3445 3445 3445 0
31 20241209 204600 13819913065 3445 3445 3445 3445 0
32 20241209 204500 13819913065 3445 3445 3445 3445 32335
33 20241209 204400 13819913065 3445 3445 3445 3445 0
34 20241209 204300 13819913065 3445 3445 3445 3445 0
35 20241209 204200 13819913065 3445 3445 3445 3445 0
36 20241209 204100 13819913065 3445 3445 3445 3445 0
37 20241209 204000 13819913065 3445 3445 3445 3445 0
38 20241209 203900 13819913065 3445 3445 3445 3445 0
39 20241209 203800 13819913065 3445 3445 3445 3445 0
40 20241209 203700 13819913065 3445 3445 3445 3445 0
41 20241209 203600 13819913065 3445 3445 3445 3445 0
42 20241209 203500 13819913065 3445 3445 3445 3445 0
43 20241209 203400 13819913065 3445 3445 3445 3445 0
44 20241209 203300 13819913065 3445 3445 3445 3445 0
45 20241209 203200 13819913065 3445 3445 3445 3445 0
46 20241209 203100 13819913065 3445 3445 3445 3445 0
47 20241209 203000 13819913065 3445 3445 3445 3445 0
48 20241209 202900 13819913065 3445 3445 3445 3445 0
49 20241209 202800 13819913065 3445 3445 3445 3445 0
50 20241209 202700 13819913065 3445 3445 3445 3445 0
51 20241209 202600 13819913065 3445 3445 3445 3445 0
52 20241209 202500 13819913065 3445 3445 3445 3445 0
53 20241209 202400 13819913065 3445 3445 3445 3445 0
54 20241209 202300 13819913065 3445 3445 3445 3445 0
55 20241209 202200 13819913065 3445 3445 3445 3445 0
56 20241209 202100 13819913065 3445 3445 3445 3445 0
57 20241209 202000 13819913065 3445 3445 3445 3445 0
58 20241209 201900 13819913065 3445 3445 3445 3445 0
59 20241209 201800 13819913065 3445 3445 3445 3445 0
60 20241209 201700 13819913065 3445 3445 3445 3445 0
61 20241209 201600 13819913065 3445 3445 3445 3445 0
62 20241209 201500 13819913065 3445 3445 3445 3445 32335
63 20241209 201400 13819913065 3445 3445 3445 3445 0
64 20241209 201300 13819913065 3445 3445 3445 3445 0
65 20241209 201200 13819913065 3445 3445 3445 3445 0
66 20241209 201100 13819913065 3445 3445 3445 3445 0
67 20241209 201000 13819913065 3445 3445 3445 3445 0
68 20241209 200900 13819913065 3445 3445 3445 3445 0
69 20241209 200800 13819913065 3445 3445 3445 3445 0
70 20241209 200700 13819913065 3445 3445 3445 3445 0
71 20241209 200600 13819913065 3445 3445 3445 3445 0
72 20241209 200500 13819913065 3445 3445 3445 3445 0
73 20241209 200400 13819913065 3445 3445 3445 3445 0
74 20241209 200300 13819913065 3445 3445 3445 3445 0
75 20241209 200200 13819913065 3445 3445 3445 3445 0
76 20241209 200100 13819913065 3445 3445 3445 3445 0
77 20241209 200000 13819913065 3445 3445 3445 3445 0
78 20241209 195900 13819913065 3445 3445 3445 3445 0
79 20241209 195800 13819913065 3445 3445 3445 3445 0
80 20241209 195700 13819913065 3445 3445 3445 3445 0
81 20241209 195600 13819913065 3445 3445 3445 3445 0
82 20241209 195500 13819913065 3445 3445 3445 3445 0
83 20241209 195400 13819913065 3445 3445 3445 3445 0
84 20241209 195300 13819913065 3445 3445 3445 3445 0
85 20241209 195200 13819913065 3445 3445 3445 3445 0
86 20241209 195100 13819913065 3445 3445 3445 3445 0
87 20241209 195000 13819913065 3445 3445 3445 3445 0
88 20241209 194900 13819913065 3445 3445 3445 3445 0
89 20241209 194800 13819913065 3445 3445 3445 3445 0
90 20241209 194700 13819913065 3445 3445 3445 3445 0
91 20241209 194600 13819913065 3445 3445 3445 3445 0
92 20241209 194500 13819913065 3445 3445 3445 3445 32335
93 20241209 194400 13819913065 3445 3445 3445 3445 0
94 20241209 194300 13819913065 3445 3445 3445 3445 0
95 20241209 194200 13819913065 3445 3445 3445 3445 0
96 20241209 194100 13819913065 3445 3445 3445 3445 0
97 20241209 194000 13819913065 3445 3445 3445 3445 0
98 20241209 193900 13819913065 3445 3445 3445 3445 0
99 20241209 193800 13819913065 3445 3445 3445 3445 0
100 20241209 193700 13819913065 3445 3445 3445 3445 0
101 20241209 193600 13819913065 3445 3445 3445 3445 0
102 20241209 193500 13819913065 3445 3445 3445 3445 0
103 20241209 193400 13819913065 3445 3445 3445 3445 0
104 20241209 193300 13819913065 3445 3445 3445 3445 0
105 20241209 193200 13819913065 3445 3445 3445 3445 0
106 20241209 193100 13819913065 3445 3445 3445 3445 0
107 20241209 193000 13819913065 3445 3445 3445 3445 0
108 20241209 192900 13819913065 3445 3445 3445 3445 0
109 20241209 192800 13819913065 3445 3445 3445 3445 0
110 20241209 192700 13819913065 3445 3445 3445 3445 0
111 20241209 192600 13819913065 3445 3445 3445 3445 0
112 20241209 192500 13819913065 3445 3445 3445 3445 0
113 20241209 192400 13819913065 3445 3445 3445 3445 0
114 20241209 192300 13819913065 3445 3445 3445 3445 0
115 20241209 192200 13819913065 3445 3445 3445 3445 0
116 20241209 192100 13819913065 3445 3445 3445 3445 0
117 20241209 192000 13819913065 3445 3445 3445 3445 0
118 20241209 191900 13819913065 3445 3445 3445 3445 0
119 20241209 191800 13819913065 3445 3445 3445 3445 0
120 20241209 191700 13819913065 3445 3445 3445 3445 0
121 20241209 191600 13819913065 3445 3445 3445 3445 0
122 20241209 191500 13819913065 3445 3445 3445 3445 32335
123 20241209 191400 13819913065 3445 3445 3445 3445 0
124 20241209 191300 13819913065 3445 3445 3445 3445 0
125 20241209 191200 13819913065 3445 3445 3445 3445 0
126 20241209 191100 13819913065 3445 3445 3445 3445 0
127 20241209 191000 13819913065 3445 3445 3445 3445 0
128 20241209 190900 13819913065 3445 3445 3445 3445 0
129 20241209 190800 13819913065 3445 3445 3445 3445 0
130 20241209 190700 13819913065 3445 3445 3445 3445 0
131 20241209 190600 13819913065 3445 3445 3445 3445 0
132 20241209 190500 13819913065 3445 3445 3445 3445 0
133 20241209 190400 13819913065 3445 3445 3445 3445 0
134 20241209 190300 13819913065 3445 3445 3445 3445 0
135 20241209 190200 13819913065 3445 3445 3445 3445 0
136 20241209 190100 13819913065 3445 3445 3445 3445 0
137 20241209 190000 13819913065 3445 3445 3445 3445 0
138 20241209 185900 13819913065 3445 3445 3445 3445 0
139 20241209 185800 13819913065 3445 3445 3445 3445 0
140 20241209 185700 13819913065 3445 3445 3445 3445 0
141 20241209 185600 13819913065 3445 3445 3445 3445 0
142 20241209 185500 13819913065 3445 3445 3445 3445 0
143 20241209 185400 13819913065 3445 3445 3445 3445 0
144 20241209 185300 13819913065 3445 3445 3445 3445 0
145 20241209 185200 13819913065 3445 3445 3445 3445 0
146 20241209 185100 13819913065 3445 3445 3445 3445 0
147 20241209 185000 13819913065 3445 3445 3445 3445 0
148 20241209 184900 13819913065 3445 3445 3445 3445 0
149 20241209 184800 13819913065 3445 3445 3445 3445 0
150 20241209 184700 13819913065 3445 3445 3445 3445 0
151 20241209 184600 13819913065 3445 3445 3445 3445 0
152 20241209 184500 13819913065 3445 3445 3445 3445 32335
153 20241209 184400 13819913065 3445 3445 3445 3445 0
154 20241209 184300 13819913065 3445 3445 3445 3445 0
155 20241209 184200 13819913065 3445 3445 3445 3445 0
156 20241209 184100 13819913065 3445 3445 3445 3445 0
157 20241209 184000 13819913065 3445 3445 3445 3445 0
158 20241209 183900 13819913065 3445 3445 3445 3445 0
159 20241209 183800 13819913065 3445 3445 3445 3445 0
160 20241209 183700 13819913065 3445 3445 3445 3445 0
161 20241209 183600 13819913065 3445 3445 3445 3445 0
162 20241209 183500 13819913065 3445 3445 3445 3445 0
163 20241209 183400 13819913065 3445 3445 3445 3445 0
164 20241209 183300 13819913065 3445 3445 3445 3445 0
165 20241209 183200 13819913065 3445 3445 3445 3445 0
166 20241209 183100 13819913065 3445 3445 3445 3445 0
167 20241209 183000 13819913065 3445 3445 3445 3445 0
168 20241209 182900 13819913065 3445 3445 3445 3445 0
169 20241209 182800 13819913065 3445 3445 3445 3445 0
170 20241209 182700 13819913065 3445 3445 3445 3445 0
171 20241209 182600 13819913065 3445 3445 3445 3445 0
172 20241209 182500 13819913065 3445 3445 3445 3445 0
173 20241209 182400 13819913065 3445 3445 3445 3445 0
174 20241209 182300 13819913065 3445 3445 3445 3445 0
175 20241209 182200 13819913065 3445 3445 3445 3445 0
176 20241209 182100 13819913065 3445 3445 3445 3445 0
177 20241209 182000 13819913065 3445 3445 3445 3445 0
178 20241209 181900 13819913065 3445 3445 3445 3445 0
179 20241209 181800 13819913065 3445 3445 3445 3445 0
180 20241209 181700 13819913065 3445 3445 3445 3445 0
181 20241209 181600 13819913065 3445 3445 3445 3445 0
182 20241209 181500 13819913065 3445 3445 3445 3445 32335
183 20241209 181400 13819913065 3445 3445 3445 3445 0
184 20241209 181300 13819913065 3445 3445 3445 3445 0
185 20241209 181200 13819913065 3445 3445 3445 3445 0
186 20241209 181100 13819913065 3445 3445 3445 3445 0
187 20241209 181000 13819913065 3445 3445 3445 3445 0
188 20241209 180900 13819913065 3445 3445 3445 3445 0
189 20241209 180800 13819913065 3445 3445 3445 3445 0
190 20241209 180700 13819913065 3445 3445 3445 3445 0
191 20241209 180600 13819913065 3445 3445 3445 3445 0
192 20241209 180500 13819913065 3445 3445 3445 3445 0
193 20241209 180400 13819913065 3445 3445 3445 3445 0
194 20241209 180300 13819913065 3445 3445 3445 3445 0
195 20241209 180200 13819913065 3445 3445 3445 3445 0
196 20241209 180100 13819913065 3445 3445 3445 3445 0
197 20241209 180000 13819913065 3445 3445 3445 3445 0
198 20241209 175900 13819913065 3445 3445 3445 3445 0
199 20241209 175800 13819913065 3445 3445 3445 3445 0
200 20241209 175700 13819913065 3445 3445 3445 3445 0
201 20241209 175600 13819913065 3445 3445 3445 3445 0
202 20241209 175500 13819913065 3445 3445 3445 3445 0
203 20241209 175400 13819913065 3445 3445 3445 3445 0
204 20241209 175300 13819913065 3445 3445 3445 3445 0
205 20241209 175200 13819913065 3445 3445 3445 3445 0
206 20241209 175100 13819913065 3445 3445 3445 3445 0
207 20241209 175000 13819913065 3445 3445 3445 3445 0
208 20241209 174900 13819913065 3445 3445 3445 3445 0
209 20241209 174800 13819913065 3445 3445 3445 3445 0
210 20241209 174700 13819913065 3445 3445 3445 3445 0
211 20241209 174600 13819913065 3445 3445 3445 3445 0
212 20241209 174500 13819913065 3445 3445 3445 3445 32335
213 20241209 174400 13819913065 3445 3445 3445 3445 0
214 20241209 174300 13819913065 3445 3445 3445 3445 0
215 20241209 174200 13819913065 3445 3445 3445 3445 0
216 20241209 174100 13819913065 3445 3445 3445 3445 0
217 20241209 174000 13819913065 3445 3445 3445 3445 0
218 20241209 173900 13819913065 3445 3445 3445 3445 0
219 20241209 173800 13819913065 3445 3445 3445 3445 0
220 20241209 173700 13819913065 3445 3445 3445 3445 0
221 20241209 173600 13819913065 3445 3445 3445 3445 0
222 20241209 173500 13819913065 3445 3445 3445 3445 0
223 20241209 173400 13819913065 3445 3445 3445 3445 0
224 20241209 173300 13819913065 3445 3445 3445 3445 0
225 20241209 173200 13819913065 3445 3445 3445 3445 0
226 20241209 173100 13819913065 3445 3445 3445 3445 0
227 20241209 173000 13819913065 3445 3445 3445 3445 0
228 20241209 172900 13819913065 3445 3445 3445 3445 0
229 20241209 172800 13819913065 3445 3445 3445 3445 0
230 20241209 172700 13819913065 3445 3445 3445 3445 0
231 20241209 172600 13819913065 3445 3445 3445 3445 0
232 20241209 172500 13819913065 3445 3445 3445 3445 0
233 20241209 172400 13819913065 3445 3445 3445 3445 0
234 20241209 172300 13819913065 3445 3445 3445 3445 0
235 20241209 172200 13819913065 3445 3445 3445 3445 0
236 20241209 172100 13819913065 3445 3445 3445 3445 0
237 20241209 172000 13819913065 3445 3445 3445 3445 0
238 20241209 171900 13819913065 3445 3445 3445 3445 0
239 20241209 171800 13819913065 3445 3445 3445 3445 0
240 20241209 171700 13819913065 3445 3445 3445 3445 0
241 20241209 171600 13819913065 3445 3445 3445 3445 0
242 20241209 171500 13819913065 3445 3445 3445 3445 32335
243 20241209 171400 13819913065 3445 3445 3445 3445 0
244 20241209 171300 13819913065 3445 3445 3445 3445 0
245 20241209 171200 13819913065 3445 3445 3445 3445 0
246 20241209 171100 13819913065 3445 3445 3445 3445 0
247 20241209 171000 13819913065 3445 3445 3445 3445 0
248 20241209 170900 13819913065 3445 3445 3445 3445 0
249 20241209 170800 13819913065 3445 3445 3445 3445 0
250 20241209 170700 13819913065 3445 3445 3445 3445 0
251 20241209 170600 13819913065 3445 3445 3445 3445 0
252 20241209 170500 13819913065 3445 3445 3445 3445 0
253 20241209 170400 13819913065 3445 3445 3445 3445 0
254 20241209 170300 13819913065 3445 3445 3445 3445 0
255 20241209 170200 13819913065 3445 3445 3445 3445 0
256 20241209 170100 13819913065 3445 3445 3445 3445 0
257 20241209 170000 13819913065 3445 3445 3445 3445 0
258 20241209 165900 13819913065 3445 3445 3445 3445 0
259 20241209 165800 13819913065 3445 3445 3445 3445 0
260 20241209 165700 13819913065 3445 3445 3445 3445 0
261 20241209 165600 13819913065 3445 3445 3445 3445 0
262 20241209 165500 13819913065 3445 3445 3445 3445 0
263 20241209 165400 13819913065 3445 3445 3445 3445 0
264 20241209 165300 13819913065 3445 3445 3445 3445 0
265 20241209 165200 13819913065 3445 3445 3445 3445 0
266 20241209 165100 13819913065 3445 3445 3445 3445 0
267 20241209 165000 13819913065 3445 3445 3445 3445 0
268 20241209 164900 13819913065 3445 3445 3445 3445 0
269 20241209 164800 13819913065 3445 3445 3445 3445 0
270 20241209 164700 13819913065 3445 3445 3445 3445 0
271 20241209 164600 13819913065 3445 3445 3445 3445 0
272 20241209 164500 13819913065 3445 3445 3445 3445 32335
273 20241209 164400 13819913065 3445 3445 3445 3445 0
274 20241209 164300 13819913065 3445 3445 3445 3445 0
275 20241209 164200 13819913065 3445 3445 3445 3445 0
276 20241209 164100 13819913065 3445 3445 3445 3445 0
277 20241209 164000 13819913065 3445 3445 3445 3445 0
278 20241209 163900 13819913065 3445 3445 3445 3445 0
279 20241209 163800 13819913065 3445 3445 3445 3445 0
280 20241209 163700 13819913065 3445 3445 3445 3445 0
281 20241209 163600 13819913065 3445 3445 3445 3445 0
282 20241209 163500 13819913065 3445 3445 3445 3445 0
283 20241209 163400 13819913065 3445 3445 3445 3445 0
284 20241209 163300 13819913065 3445 3445 3445 3445 0
285 20241209 163200 13819913065 3445 3445 3445 3445 0
286 20241209 163100 13819913065 3445 3445 3445 3445 0
287 20241209 163000 13819913065 3445 3445 3445 3445 0
288 20241209 162900 13819913065 3445 3445 3445 3445 0
289 20241209 162800 13819913065 3445 3445 3445 3445 0
290 20241209 162700 13819913065 3445 3445 3445 3445 0
291 20241209 162600 13819913065 3445 3445 3445 3445 0
292 20241209 162500 13819913065 3445 3445 3445 3445 0
293 20241209 162400 13819913065 3445 3445 3445 3445 0
294 20241209 162300 13819913065 3445 3445 3445 3445 0
295 20241209 162200 13819913065 3445 3445 3445 3445 0
296 20241209 162100 13819913065 3445 3445 3445 3445 0
297 20241209 162000 13819913065 3445 3445 3445 3445 0
298 20241209 161900 13819913065 3445 3445 3445 3445 0
299 20241209 161800 13819913065 3445 3445 3445 3445 0
300 20241209 161700 13819913065 3445 3445 3445 3445 0
301 20241209 161600 13819913065 3445 3445 3445 3445 0
302 20241209 161500 13819913065 3445 3445 3445 3445 32335
303 20241209 161400 13819913065 3445 3445 3445 3445 0
304 20241209 161300 13819913065 3445 3445 3445 3445 0
305 20241209 161200 13819913065 3445 3445 3445 3445 0
306 20241209 161100 13819913065 3445 3445 3445 3445 0
307 20241209 161000 13819913065 3445 3445 3445 3445 0
308 20241209 160900 13819913065 3445 3445 3445 3445 0
309 20241209 160800 13819913065 3445 3445 3445 3445 0
310 20241209 160700 13819913065 3445 3445 3445 3445 0
311 20241209 160600 13819913065 3445 3445 3445 3445 0
312 20241209 160500 13819913065 3445 3445 3445 3445 0
313 20241209 160400 13819913065 3445 3445 3445 3445 0
314 20241209 160300 13819913065 3445 3445 3445 3445 0
315 20241209 160200 13819913065 3445 3445 3445 3445 0
316 20241209 160100 13819913065 3445 3445 3445 3445 0
317 20241209 160000 13819913065 3445 3445 3445 3445 0
318 20241209 155900 13819913065 3445 3445 3445 3445 0
319 20241209 155800 13819913065 3445 3445 3445 3445 0
320 20241209 155700 13819913065 3445 3445 3445 3445 0
321 20241209 155600 13819913065 3445 3445 3445 3445 0
322 20241209 155500 13819913065 3445 3445 3445 3445 0
323 20241209 155400 13819913065 3445 3445 3445 3445 0
324 20241209 155300 13819913065 3445 3445 3445 3445 0
325 20241209 155200 13819913065 3445 3445 3445 3445 0
326 20241209 155100 13819913065 3445 3445 3445 3445 0
327 20241209 155000 13819913065 3445 3445 3445 3445 0
328 20241209 154900 13819913065 3445 3445 3445 3445 0
329 20241209 154800 13819913065 3445 3445 3445 3445 0
330 20241209 154700 13819913065 3445 3445 3445 3445 0
331 20241209 154600 13819913065 3445 3445 3445 3445 0
332 20241209 154500 13819913065 3445 3445 3445 3445 32335
333 20241209 154400 13819913065 3445 3445 3445 3445 0
334 20241209 154300 13819913065 3445 3445 3445 3445 0
335 20241209 154200 13819913065 3445 3445 3445 3445 0
336 20241209 154100 13819913065 3445 3445 3445 3445 0
337 20241209 154000 13819913065 3445 3445 3445 3445 0
338 20241209 153900 13819913065 3445 3445 3445 3445 0
339 20241209 153800 13819913065 3445 3445 3445 3445 0
340 20241209 153700 13819913065 3445 3445 3445 3445 0
341 20241209 153600 13819913065 3445 3445 3445 3445 0
342 20241209 153500 13819913065 3445 3445 3445 3445 0
343 20241209 153400 13819913065 3445 3445 3445 3445 0
344 20241209 153300 13819913065 3445 3445 3445 3445 0
345 20241209 153200 13819913065 3445 3445 3445 3445 0
346 20241209 153100 13819913065 3445 3445 3445 3445 0
347 20241209 153000 13819913065 3445 3445 3445 3445 32335
348 20241209 152900 13708518990 3455 3455 3455 3455 0
349 20241209 152800 13708518990 3455 3455 3455 3455 0
350 20241209 152700 13708518990 3455 3455 3455 3455 0
351 20241209 152600 13708518990 3455 3455 3455 3455 0
352 20241209 152500 13708518990 3455 3455 3455 3455 0
353 20241209 152400 13708518990 3455 3455 3455 3455 0
354 20241209 152300 13708518990 3455 3455 3455 3455 0
355 20241209 152200 13708518990 3455 3455 3455 3455 0
356 20241209 152100 13708518990 3455 3455 3455 3455 0
357 20241209 152000 13708518990 3455 3455 3455 3455 0
358 20241209 151900 13708518990 3455 3450 3460 3445 11085
359 20241209 151800 13670228440 3445 3445 3455 3435 4239
360 20241209 151700 13655628805 3440 3475 3475 3440 4374
361 20241209 151600 13640517015 3475 3430 3475 3425 11673
362 20241209 151500 13600375140 3435 3435 3440 3430 3783
363 20241209 151400 13587398035 3440 3425 3450 3425 9133
364 20241209 151300 13556017265 3425 3440 3440 3420 3440
365 20241209 151200 13544237915 3435 3460 3460 3420 21869
366 20241209 151100 13469088230 3460 3455 3470 3450 5462
367 20241209 151000 13450216480 3460 3475 3480 3425 21360
368 20241209 150900 13376577985 3475 3510 3510 3475 6161
369 20241209 150800 13355121335 3510 3530 3530 3485 8288
370 20241209 150700 13326001775 3525 3510 3550 3475 23212
371 20241209 150600 13244844180 3510 3540 3560 3510 13658
372 20241209 150500 13196673380 3540 3530 3590 3505 19073
373 20241209 150400 13129394430 3510 3660 3660 3505 34853
374 20241209 150300 13004377860 3660 3590 3675 3590 25754
375 20241209 150200 12910553560 3600 3625 3630 3585 14928
376 20241209 150100 12856683705 3630 3620 3630 3605 4743
377 20241209 150000 12839513585 3615 3605 3630 3605 6623
378 20241209 145900 12815545425 3620 3645 3645 3580 24295
379 20241209 145800 12727836570 3630 3620 3655 3620 8512
380 20241209 145700 12696882570 3640 3640 3665 3615 10495
381 20241209 145600 12658708935 3640 3615 3695 3595 17000
382 20241209 145500 12596468365 3605 3650 3650 3580 23444
383 20241209 145400 12511721550 3645 3680 3700 3620 53713
384 20241209 145300 12313806205 3675 3630 3680 3630 19785
385 20241209 145200 12241478810 3645 3610 3670 3600 22469
386 20241209 145100 12160169700 3615 3685 3690 3610 26106
387 20241209 145000 12064788020 3685 3650 3685 3645 19231
388 20241209 144900 11994114345 3660 3635 3690 3625 42879
389 20241209 144800 11837110125 3635 3625 3640 3600 23279
390 20241209 144700 11752800590 3625 3575 3625 3575 38235
391 20241209 144600 11615319890 3585 3575 3590 3515 29201
392 20241209 144500 11511119900 3565 3425 3595 3425 50234
393 20241209 144400 11333338650 3435 3435 3435 3410 1295
394 20241209 144300 11328916820 3440 3440 3440 3425 77
395 20241209 144200 11328652120 3440 3440 3450 3440 213
396 20241209 144100 11327918900 3450 3450 3450 3445 11967
397 20241209 144000 11286692330 3450 3410 3450 3405 4125
398 20241209 143900 11272590375 3410 3425 3425 3410 9079
399 20241209 143800 11241547430 3425 3430 3435 3425 2544
400 20241209 143700 11232824550 3430 3430 3435 3430 768
401 20241209 143600 11230190110 3435 3450 3455 3430 6262
402 20241209 143500 11208656945 3455 3470 3470 3450 1587
403 20241209 143400 11203168665 3470 3480 3480 3470 671
404 20241209 143300 11200835960 3480 3485 3490 3480 686
405 20241209 143200 11198447320 3495 3500 3515 3485 1679
406 20241209 143100 11192572515 3480 3500 3500 3480 237
407 20241209 143000 11191746700 3500 3500 3505 3485 862
408 20241209 142900 11188730420 3505 3485 3505 3470 547
409 20241209 142800 11186825880 3480 3510 3510 3480 112
410 20241209 142700 11186434605 3480 3500 3510 3465 3851
411 20241209 142600 11173004650 3510 3500 3515 3485 6573
412 20241209 142500 11150085990 3520 3495 3520 3490 607
413 20241209 142400 11147963950 3495 3515 3520 3495 4343
414 20241209 142300 11132749060 3530 3540 3545 3515 9401
415 20241209 142200 11099491365 3540 3515 3540 3505 4298
416 20241209 142100 11084353765 3510 3525 3525 3505 4155
417 20241209 142000 11069759435 3525 3475 3525 3450 4615
418 20241209 141900 11053627545 3455 3455 3475 3450 1084
419 20241209 141800 11049880345 3475 3465 3475 3455 703
420 20241209 141700 11047440720 3475 3475 3475 3455 61
421 20241209 141600 11047228780 3475 3475 3475 3455 545
422 20241209 141500 11045344815 3475 3465 3475 3450 180
423 20241209 141400 11044722395 3465 3460 3465 3445 491
424 20241209 141300 11043028995 3475 3460 3475 3460 1993
425 20241209 141200 11036114825 3465 3450 3465 3450 331
426 20241209 141100 11034969040 3445 3445 3445 3425 980
427 20241209 141000 11031602925 3445 3465 3465 3445 1379
428 20241209 140900 11026842270 3465 3470 3480 3465 2221
429 20241209 140800 11019139995 3470 3475 3475 3470 622
430 20241209 140700 11016981130 3470 3480 3480 3470 1279
431 20241209 140600 11012540445 3475 3490 3490 3475 983
432 20241209 140500 11009117800 3490 3500 3500 3485 5900
433 20241209 140400 10988511325 3500 3510 3515 3495 1420
434 20241209 140300 10983539550 3515 3510 3520 3510 387
435 20241209 140200 10982178825 3510 3505 3520 3495 3945
436 20241209 140100 10968365595 3510 3530 3535 3505 2532
437 20241209 140000 10959463600 3520 3510 3535 3510 5941
438 20241209 135900 10938515885 3530 3490 3530 3490 1201
439 20241209 135800 10934298175 3490 3465 3490 3465 2216
440 20241209 135700 10926591025 3480 3485 3485 3470 662
441 20241209 135600 10924292220 3485 3480 3485 3470 1566
442 20241209 135500 10918839975 3485 3475 3485 3475 329
443 20241209 135400 10917693990 3475 3465 3510 3460 7354
444 20241209 135300 10892171285 3470 3480 3480 3465 5222
445 20241209 135200 10874049255 3480 3480 3485 3480 595
446 20241209 135100 10871978105 3475 3495 3495 3475 715
447 20241209 135000 10869489335 3475 3515 3515 3465 7541
448 20241209 134900 10843307005 3520 3515 3530 3480 3365
449 20241209 134800 10831524575 3490 3510 3550 3490 28931
450 20241209 134700 10729444950 3515 3460 3515 3440 14013
451 20241209 134600 10680611660 3460 3450 3470 3425 1463
452 20241209 134500 10675553675 3425 3420 3450 3415 2315
453 20241209 134400 10667616950 3420 3430 3430 3420 299
454 20241209 134300 10666594290 3420 3425 3430 3420 149
455 20241209 134200 10666084650 3420 3420 3430 3420 82
456 20241209 134100 10665804140 3420 3430 3430 3420 149
457 20241209 134000 10665294520 3430 3415 3430 3415 1950
458 20241209 133900 10658610490 3410 3415 3420 3410 878
459 20241209 133800 10655614435 3430 3420 3430 3415 1507
460 20241209 133700 10650461225 3420 3435 3445 3420 2350
461 20241209 133600 10642405115 3440 3455 3455 3435 797
462 20241209 133500 10639660805 3450 3465 3485 3450 1895
463 20241209 133400 10633084105 3480 3455 3485 3450 1835
464 20241209 133300 10626745365 3460 3495 3495 3435 8935
465 20241209 133200 10595674315 3480 3435 3495 3415 10574
466 20241209 133100 10558930560 3435 3410 3435 3405 595
467 20241209 133000 10556896585 3410 3405 3410 3405 3568
468 20241209 132900 10544747240 3405 3410 3410 3405 787
469 20241209 132800 10542066575 3410 3410 3410 3405 1134
470 20241209 132700 10538201210 3405 3405 3420 3400 5140
471 20241209 132600 10520708725 3405 3420 3420 3405 1922
472 20241209 132500 10514147025 3420 3420 3445 3420 3218
473 20241209 132400 10503141115 3445 3430 3450 3420 432
474 20241209 132300 10501661175 3465 3430 3465 3425 643
475 20241209 132200 10499446295 3430 3460 3460 3430 954
476 20241209 132100 10496148925 3460 3450 3460 3450 101
477 20241209 132000 10495800465 3465 3440 3465 3420 1390
478 20241209 131900 10491021575 3430 3430 3430 3430 36
479 20241209 131800 10490898095 3420 3425 3430 3410 3863
480 20241209 131700 10477687655 3425 3445 3445 3425 862
481 20241209 131600 10474727480 3440 3450 3475 3430 1639
482 20241209 131500 10469081905 3450 3470 3475 3450 1518
483 20241209 131400 10463818680 3475 3485 3485 3460 581
484 20241209 131300 10461797525 3485 3485 3485 3475 399
485 20241209 131200 10460409275 3485 3475 3485 3455 1059
486 20241209 131100 10456729455 3475 3460 3480 3455 586
487 20241209 131000 10454704225 3480 3460 3485 3460 1574
488 20241209 130900 10449226840 3480 3470 3495 3460 2293
489 20241209 130800 10441237380 3465 3460 3465 3455 462
490 20241209 130700 10439640790 3485 3480 3495 3450 7897
491 20241209 130600 10412349280 3460 3500 3500 3460 3655
492 20241209 130500 10399618030 3500 3520 3520 3500 4881
493 20241209 130400 10382517070 3515 3480 3530 3475 15594
494 20241209 130300 10327827025 3475 3455 3480 3455 2171
495 20241209 130200 10320296005 3455 3460 3470 3450 1256
496 20241209 130100 10315960260 3475 3475 3475 3475 0
497 20241209 130000 10315960260 3475 3455 3475 3455 1124
498 20241209 125900 10312055880 3480 3460 3485 3450 2588
499 20241209 125800 10303084950 3460 3450 3460 3450 1528
500 20241209 125700 10297800810 3450 3455 3455 3450 1502
501 20241209 125600 10292618850 3460 3475 3475 3460 2063
502 20241209 125500 10285459600 3465 3475 3475 3465 3178
503 20241209 125400 10274432395 3495 3505 3505 3470 3144
504 20241209 125300 10263478035 3510 3455 3515 3455 6457
505 20241209 125200 10240948920 3455 3470 3475 3445 982
506 20241209 125100 10237562535 3465 3430 3465 3425 2585
507 20241209 125000 10228644170 3440 3430 3440 3425 5502
508 20241209 124900 10209783925 3440 3430 3440 3420 3709
509 20241209 124800 10197040620 3435 3440 3440 3430 510
510 20241209 124700 10195288830 3440 3440 3440 3430 818
511 20241209 124600 10192479840 3435 3425 3435 3420 1803
512 20241209 124500 10186297655 3425 3405 3425 3405 971
513 20241209 124400 10182979450 3400 3400 3410 3400 2337
514 20241209 124300 10175030425 3400 3405 3405 3400 2015
515 20241209 124200 10168178240 3400 3405 3410 3400 2135
516 20241209 124100 10160914510 3405 3405 3415 3405 391
517 20241209 124000 10159583095 3400 3405 3415 3400 1721
518 20241209 123900 10153721390 3400 3405 3405 3400 1368
519 20241209 123800 10149064790 3410 3430 3440 3405 5614
520 20241209 123700 10129843920 3430 3435 3435 3430 2147
521 20241209 123600 10122478025 3435 3435 3440 3420 1712
522 20241209 123500 10116606405 3440 3400 3440 3400 1578
523 20241209 123400 10111222460 3400 3420 3420 3400 266
524 20241209 123300 10110317010 3400 3410 3410 3395 3095
525 20241209 123200 10099780080 3395 3400 3410 3390 2443
526 20241209 123100 10091479540 3400 3410 3410 3400 884
527 20241209 123000 10088469060 3415 3420 3425 3415 916
528 20241209 122900 10085339925 3420 3430 3430 3420 440
529 20241209 122800 10083834765 3430 3430 3430 3415 271
530 20241209 122700 10082907035 3430 3400 3445 3395 3159
531 20241209 122600 10072145545 3400 3430 3435 3400 2222
532 20241209 122500 10064561990 3440 3435 3445 3425 269
533 20241209 122400 10063637370 3450 3440 3450 3420 1422
534 20241209 122300 10058760200 3440 3465 3470 3440 2570
535 20241209 122200 10049896875 3450 3470 3510 3445 12570
536 20241209 122100 10006124320 3495 3425 3500 3415 3091
537 20241209 122000 9995444645 3400 3435 3435 3380 19128
538 20241209 121900 9930410655 3435 3435 3440 3430 2843
539 20241209 121800 9920655970 3430 3480 3480 3430 4049
540 20241209 121700 9906668380 3480 3460 3500 3460 4927
541 20241209 121600 9889460890 3475 3465 3475 3460 2050
542 20241209 121500 9882351590 3460 3450 3470 3450 1419
543 20241209 121400 9877432855 3445 3470 3470 3445 1035
544 20241209 121300 9873858875 3470 3470 3470 3470 200
545 20241209 121200 9873164875 3470 3440 3475 3440 229
546 20241209 121100 9872374255 3440 3485 3485 3440 1801
547 20241209 121000 9866161655 3490 3515 3515 3440 5404
548 20241209 120900 9847325635 3505 3435 3520 3420 5631
549 20241209 120800 9827748485 3430 3450 3455 3425 1506
550 20241209 120700 9822579640 3425 3425 3425 3425 107
551 20241209 120600 9822213165 3420 3430 3470 3420 7153
552 20241209 120500 9797708490 3430 3465 3480 3430 1473
553 20241209 120400 9792631545 3450 3450 3450 3435 2448
554 20241209 120300 9784208715 3485 3415 3550 3415 13861
555 20241209 120200 9736160195 3415 3445 3450 3415 3981
556 20241209 120100 9722533525 3420 3460 3460 3420 10632
557 20241209 120000 9685911585 3460 3480 3490 3460 1075
558 20241209 115900 9682178425 3480 3480 3485 3480 1753
559 20241209 115800 9676073260 3480 3500 3500 3480 3583
560 20241209 115700 9663588590 3485 3495 3505 3485 1928
561 20241209 115600 9656855155 3500 3455 3510 3455 4060
562 20241209 115500 9642752960 3455 3470 3470 3455 487
563 20241209 115400 9641067640 3470 3470 3470 3445 2092
564 20241209 115300 9633815290 3465 3435 3470 3425 2353
565 20241209 115200 9625707605 3425 3465 3470 3425 5681
566 20241209 115100 9606114850 3470 3475 3485 3465 7379
567 20241209 115000 9580543815 3485 3435 3485 3430 21457
568 20241209 114900 9506180970 3440 3405 3450 3405 13701
569 20241209 114800 9459298780 3410 3550 3550 3405 35856
570 20241209 114700 9335384530 3535 3535 3555 3500 7614
571 20241209 114600 9308606060 3515 3595 3595 3510 12627
572 20241209 114500 9263775195 3595 3590 3600 3590 4837
573 20241209 114400 9246391390 3595 3570 3600 3570 3733
574 20241209 114300 9232983175 3570 3595 3595 3555 5682
575 20241209 114200 9212661535 3590 3590 3605 3580 3732
576 20241209 114100 9199246845 3595 3575 3595 3565 2996
577 20241209 114000 9188524430 3565 3555 3580 3550 5609
578 20241209 113900 9168540785 3555 3550 3555 3545 1054
579 20241209 113800 9164797810 3550 3590 3590 3550 4469
580 20241209 113700 9148868685 3565 3590 3590 3550 7362
581 20241209 113600 9122599605 3585 3620 3620 3585 9608
582 20241209 113500 9087988670 3615 3535 3620 3535 8539
583 20241209 113400 9057236505 3530 3605 3610 3530 22879
584 20241209 113300 8975490285 3605 3620 3620 3600 7645
585 20241209 113200 8947878750 3600 3555 3625 3545 21810
586 20241209 113100 8869338395 3545 3515 3555 3515 6294
587 20241209 113000 8847106380 3520 3490 3525 3490 3591
588 20241209 112900 8834488485 3500 3485 3525 3465 19651
589 20241209 112800 8766056200 3480 3500 3530 3475 8555
590 20241209 112700 8736188755 3500 3570 3570 3495 18060
591 20241209 112600 8672413030 3565 3590 3595 3560 6094
592 20241209 112500 8650625490 3585 3600 3625 3550 22286
593 20241209 112400 8570334965 3570 3620 3625 3550 27013
594 20241209 112300 8473086100 3615 3605 3625 3595 25951
595 20241209 112200 8379223720 3595 3570 3610 3565 18533
596 20241209 112100 8312619900 3575 3555 3580 3555 8122
597 20241209 112000 8283684765 3560 3570 3570 3555 7919
598 20241209 111900 8255460950 3565 3560 3580 3555 10403
599 20241209 111800 8218366250 3565 3565 3570 3555 10236
600 20241209 111700 8181940600 3565 3555 3580 3555 11150
601 20241209 111600 8142193570 3565 3555 3595 3520 40330
602 20241209 111500 7998538105 3555 3495 3560 3485 22702
603 20241209 111400 7918624030 3485 3430 3500 3430 5865
604 20241209 111300 7898234840 3440 3435 3460 3420 4948
605 20241209 111200 7881241250 3445 3490 3495 3420 15428
606 20241209 111100 7828119920 3495 3490 3510 3480 3690
607 20241209 111000 7815220495 3480 3515 3520 3480 9521
608 20241209 110900 7781957065 3515 3490 3520 3475 16694
609 20241209 110800 7723582185 3485 3490 3495 3480 3061
610 20241209 110700 7712913080 3495 3520 3520 3480 13010
611 20241209 110600 7667426735 3510 3480 3525 3475 21264
612 20241209 110500 7592983530 3480 3515 3515 3420 19523
613 20241209 110400 7524938325 3495 3430 3540 3420 27859
614 20241209 110300 7427643720 3425 3375 3440 3375 6316
615 20241209 110200 7406068610 3390 3375 3405 3375 4632
616 20241209 110100 7390344370 3400 3405 3420 3375 7194
617 20241209 110000 7365893050 3420 3455 3455 3355 7809
618 20241209 105900 7339277190 3435 3325 3480 3325 40016
619 20241209 105800 7202007815 3325 3285 3325 3270 9156
620 20241209 105700 7171922405 3285 3285 3290 3285 3760
621 20241209 105600 7159565780 3280 3275 3290 3275 1408
622 20241209 105500 7154941650 3275 3305 3310 3275 3492
623 20241209 105400 7143430410 3305 3340 3340 3305 5246
624 20241209 105300 7126050560 3340 3295 3350 3295 6711
625 20241209 105200 7103751285 3295 3275 3295 3270 6173
626 20241209 105100 7083542715 3275 3275 3280 3270 760
627 20241209 105000 7081053745 3280 3285 3295 3260 9417
628 20241209 104900 7050214570 3290 3270 3295 3270 3693
629 20241209 104800 7038107670 3275 3280 3280 3265 1497
630 20241209 104700 7033206505 3275 3260 3275 3260 3263
631 20241209 104600 7022558180 3260 3260 3265 3255 2279
632 20241209 104500 7015130265 3255 3290 3290 3255 6980
633 20241209 104400 6992327990 3290 3275 3290 3275 3840
634 20241209 104300 6979736250 3285 3300 3300 3270 4050
635 20241209 104200 6966458880 3300 3285 3315 3280 8618
636 20241209 104100 6938068820 3285 3270 3310 3255 13232
637 20241209 104000 6894846475 3270 3350 3350 3270 15262
638 20241209 103900 6844188340 3350 3375 3375 3350 5756
639 20241209 103800 6824864605 3375 3380 3400 3375 1777
640 20241209 103700 6818849915 3380 3405 3405 3380 4954
641 20241209 103600 6802076835 3385 3390 3410 3385 3179
642 20241209 103500 6791272995 3390 3425 3460 3390 15178
643 20241209 103400 6739359010 3460 3390 3470 3345 30922
644 20241209 103300 6633265430 3390 3355 3435 3335 21689
645 20241209 103200 6559876865 3385 3375 3390 3350 6292
646 20241209 103100 6538724045 3395 3410 3415 3370 10960
647 20241209 103000 6501551425 3410 3355 3475 3355 5588
648 20241209 102900 6482650390 3355 3360 3385 3335 14454
649 20241209 102800 6434250380 3360 3435 3435 3360 26694
650 20241209 102700 6343444425 3435 3440 3440 3435 2843
651 20241209 102600 6333673925 3440 3460 3460 3430 28143
652 20241209 102500 6236779265 3460 3465 3465 3460 1320
653 20241209 102400 6232210110 3465 3465 3475 3460 3389
654 20241209 102300 6220473135 3475 3485 3490 3470 5847
655 20241209 102200 6200093830 3485 3495 3520 3470 3998
656 20241209 102100 6186150760 3495 3495 3555 3495 8826
657 20241209 102000 6155082790 3480 3505 3545 3480 18860
658 20241209 101900 6088941340 3490 3495 3510 3480 4437
659 20241209 101800 6073438900 3490 3475 3495 3475 13767
660 20241209 101700 6025552160 3475 3465 3475 3450 1871
661 20241209 101600 6019061825 3470 3465 3480 3445 13647
662 20241209 101500 5971829290 3465 3450 3475 3445 6737
663 20241209 101400 5948525610 3445 3445 3455 3440 1797
664 20241209 101300 5942334980 3445 3455 3460 3445 4933
665 20241209 101200 5925295620 3455 3465 3465 3445 3666
666 20241209 101100 5912626605 3465 3465 3490 3425 16893
667 20241209 101000 5854468495 3490 3510 3520 3450 25656
668 20241209 100900 5765072415 3505 3475 3520 3475 2143
669 20241209 100800 5757586740 3475 3500 3525 3475 4709
670 20241209 100700 5741131685 3525 3525 3525 3490 2292
671 20241209 100600 5733070860 3530 3505 3530 3480 10341
672 20241209 100500 5696904595 3505 3540 3540 3505 2313
673 20241209 100400 5688770460 3540 3515 3545 3505 5267
674 20241209 100300 5670241540 3520 3550 3550 3520 2418
675 20241209 100200 5661697580 3570 3560 3570 3535 22744
676 20241209 100100 5580658300 3560 3565 3580 3535 4086
677 20241209 100000 5566086665 3565 3500 3565 3490 7732
678 20241209 095900 5538889405 3490 3535 3535 3490 16307
679 20241209 095800 5481612910 3535 3575 3575 3535 10925
680 20241209 095700 5442771840 3575 3570 3590 3570 3351
681 20241209 095600 5430785425 3570 3595 3600 3565 13361
682 20241209 095500 5382940760 3595 3535 3605 3535 25348
683 20241209 095400 5292203440 3560 3595 3600 3525 10107
684 20241209 095300 5256213570 3595 3570 3615 3555 15645
685 20241209 095200 5200031870 3570 3580 3615 3545 27336
686 20241209 095100 5101644195 3585 3540 3600 3520 26637
687 20241209 095000 5006540810 3540 3520 3545 3515 1543
688 20241209 094900 5001095960 3520 3520 3540 3520 6034
689 20241209 094800 4979799020 3530 3515 3565 3495 25347
690 20241209 094700 4890157165 3510 3470 3520 3470 10874
691 20241209 094600 4852184635 3470 3485 3495 3465 4956
692 20241209 094500 4834969555 3480 3515 3515 3475 6524
693 20241209 094400 4812136810 3520 3475 3520 3470 4457
694 20241209 094300 4796557630 3465 3550 3555 3465 11540
695 20241209 094200 4755940120 3550 3485 3580 3465 33932
696 20241209 094100 4636160275 3465 3450 3485 3440 11519
697 20241209 094000 4596358205 3445 3495 3500 3445 12737
698 20241209 093900 4551978530 3490 3450 3510 3435 10821
699 20241209 093800 4514313255 3435 3470 3470 3425 14992
700 20241209 093700 4462621575 3470 3480 3480 3470 11947
701 20241209 093600 4421150735 3485 3445 3495 3435 14351
702 20241209 093500 4371462340 3440 3520 3530 3435 25864
703 20241209 093400 4281388795 3525 3575 3580 3465 42901
704 20241209 093300 4130394050 3575 3610 3610 3555 37720
705 20241209 093200 3995304845 3610 3630 3690 3600 66104
706 20241209 093100 3754835200 3610 3620 3630 3580 68644
707 20241209 093000 3507444335 3615 3570 3645 3565 66251
708 20241209 092900 3269788270 3565 3565 3565 3565 0
709 20241209 092800 3269788270 3565 3495 3565 3490 56881
710 20241209 092700 3068844810 3495 3445 3495 3430 22667
711 20241209 092600 2990323410 3445 3450 3470 3420 16366
712 20241209 092500 2934095725 3450 3445 3490 3420 17214
713 20241209 092400 2874747185 3445 3485 3525 3420 79927
714 20241209 092300 2596156755 3480 3410 3485 3400 27759
715 20241209 092200 2500913145 3410 3430 3450 3380 26365
716 20241209 092100 2411129010 3430 3485 3500 3430 55216
717 20241209 092000 2219484025 3485 3415 3495 3385 65851
718 20241209 091900 1991316915 3380 3405 3450 3375 42410
719 20241209 091800 1846568570 3420 3295 3450 3295 112436
720 20241209 091700 1464038160 3285 3220 3295 3200 16291
721 20241209 091600 1410970810 3220 3205 3225 3200 4119
722 20241209 091500 1397718230 3200 3200 3230 3180 4250
723 20241209 091400 1384020895 3200 3175 3200 3170 4187
724 20241209 091300 1370695695 3175 3205 3205 3170 11722
725 20241209 091200 1333413535 3200 3190 3215 3180 8847
726 20241209 091100 1305212815 3185 3215 3220 3185 7886
727 20241209 091000 1279950435 3215 3215 3235 3195 11496
728 20241209 090900 1242992180 3215 3225 3245 3170 29651
729 20241209 090800 1147796360 3220 3290 3290 3220 18575
730 20241209 090700 1087396985 3290 3260 3320 3215 42889
731 20241209 090600 947446315 3280 3310 3310 3200 32158
732 20241209 090500 842821810 3300 3255 3375 3250 86022
733 20241209 090400 556788760 3255 3170 3255 3170 26067
734 20241209 090300 473407185 3170 3210 3210 3150 33361
735 20241209 090200 367837740 3190 3245 3255 3190 113571
736 20241209 090100 0 2945 2945 2945 2945 0
737 20241209 090000 0 2945 2945 2945 2945 0