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

754
376980/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,754 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,213200,4881245100,5390,5390,5390,5390,3686
20241209,213100,4881245100,5390,5390,5390,5390,0
20241209,213000,4881245100,5390,5390,5390,5390,0
20241209,212900,4881245100,5390,5390,5390,5390,0
20241209,212800,4881245100,5390,5390,5390,5390,0
20241209,212700,4881245100,5390,5390,5390,5390,0
20241209,212600,4881245100,5390,5390,5390,5390,0
20241209,212500,4881245100,5390,5390,5390,5390,0
20241209,212400,4881245100,5390,5390,5390,5390,0
20241209,212300,4881245100,5390,5390,5390,5390,0
20241209,212200,4881245100,5390,5390,5390,5390,0
20241209,212100,4881245100,5390,5390,5390,5390,0
20241209,212000,4881245100,5390,5390,5390,5390,0
20241209,211900,4881245100,5390,5390,5390,5390,0
20241209,211800,4881245100,5390,5390,5390,5390,0
20241209,211700,4881245100,5390,5390,5390,5390,0
20241209,211600,4881245100,5390,5390,5390,5390,0
20241209,211500,4881245100,5390,5390,5390,5390,0
20241209,211400,4881245100,5390,5390,5390,5390,0
20241209,211300,4881245100,5390,5390,5390,5390,0
20241209,211200,4881245100,5390,5390,5390,5390,0
20241209,211100,4881245100,5390,5390,5390,5390,0
20241209,211000,4881245100,5390,5390,5390,5390,0
20241209,210900,4881245100,5390,5390,5390,5390,0
20241209,210800,4881245100,5390,5390,5390,5390,0
20241209,210700,4881245100,5390,5390,5390,5390,0
20241209,210600,4881245100,5390,5390,5390,5390,0
20241209,210500,4881245100,5390,5390,5390,5390,0
20241209,210400,4881245100,5390,5390,5390,5390,0
20241209,210300,4881245100,5390,5390,5390,5390,0
20241209,210200,4881245100,5390,5390,5390,5390,3686
20241209,210100,4881245100,5390,5390,5390,5390,0
20241209,210000,4881245100,5390,5390,5390,5390,0
20241209,205900,4881245100,5390,5390,5390,5390,0
20241209,205800,4881245100,5390,5390,5390,5390,0
20241209,205700,4881245100,5390,5390,5390,5390,0
20241209,205600,4881245100,5390,5390,5390,5390,0
20241209,205500,4881245100,5390,5390,5390,5390,0
20241209,205400,4881245100,5390,5390,5390,5390,0
20241209,205300,4881245100,5390,5390,5390,5390,0
20241209,205200,4881245100,5390,5390,5390,5390,0
20241209,205100,4881245100,5390,5390,5390,5390,0
20241209,205000,4881245100,5390,5390,5390,5390,0
20241209,204900,4881245100,5390,5390,5390,5390,0
20241209,204800,4881245100,5390,5390,5390,5390,0
20241209,204700,4881245100,5390,5390,5390,5390,0
20241209,204600,4881245100,5390,5390,5390,5390,0
20241209,204500,4881245100,5390,5390,5390,5390,0
20241209,204400,4881245100,5390,5390,5390,5390,0
20241209,204300,4881245100,5390,5390,5390,5390,0
20241209,204200,4881245100,5390,5390,5390,5390,0
20241209,204100,4881245100,5390,5390,5390,5390,0
20241209,204000,4881245100,5390,5390,5390,5390,0
20241209,203900,4881245100,5390,5390,5390,5390,0
20241209,203800,4881245100,5390,5390,5390,5390,0
20241209,203700,4881245100,5390,5390,5390,5390,0
20241209,203600,4881245100,5390,5390,5390,5390,0
20241209,203500,4881245100,5390,5390,5390,5390,0
20241209,203400,4881245100,5390,5390,5390,5390,0
20241209,203300,4881245100,5390,5390,5390,5390,0
20241209,203200,4881245100,5390,5390,5390,5390,3686
20241209,203100,4881245100,5390,5390,5390,5390,0
20241209,203000,4881245100,5390,5390,5390,5390,0
20241209,202900,4881245100,5390,5390,5390,5390,0
20241209,202800,4881245100,5390,5390,5390,5390,0
20241209,202700,4881245100,5390,5390,5390,5390,0
20241209,202600,4881245100,5390,5390,5390,5390,0
20241209,202500,4881245100,5390,5390,5390,5390,0
20241209,202400,4881245100,5390,5390,5390,5390,0
20241209,202300,4881245100,5390,5390,5390,5390,0
20241209,202200,4881245100,5390,5390,5390,5390,0
20241209,202100,4881245100,5390,5390,5390,5390,0
20241209,202000,4881245100,5390,5390,5390,5390,0
20241209,201900,4881245100,5390,5390,5390,5390,0
20241209,201800,4881245100,5390,5390,5390,5390,0
20241209,201700,4881245100,5390,5390,5390,5390,0
20241209,201600,4881245100,5390,5390,5390,5390,0
20241209,201500,4881245100,5390,5390,5390,5390,0
20241209,201400,4881245100,5390,5390,5390,5390,0
20241209,201300,4881245100,5390,5390,5390,5390,0
20241209,201200,4881245100,5390,5390,5390,5390,0
20241209,201100,4881245100,5390,5390,5390,5390,0
20241209,201000,4881245100,5390,5390,5390,5390,0
20241209,200900,4881245100,5390,5390,5390,5390,0
20241209,200800,4881245100,5390,5390,5390,5390,0
20241209,200700,4881245100,5390,5390,5390,5390,0
20241209,200600,4881245100,5390,5390,5390,5390,0
20241209,200500,4881245100,5390,5390,5390,5390,0
20241209,200400,4881245100,5390,5390,5390,5390,0
20241209,200300,4881245100,5390,5390,5390,5390,0
20241209,200200,4881245100,5390,5390,5390,5390,3686
20241209,200100,4881245100,5390,5390,5390,5390,0
20241209,200000,4881245100,5390,5390,5390,5390,0
20241209,195900,4881245100,5390,5390,5390,5390,0
20241209,195800,4881245100,5390,5390,5390,5390,0
20241209,195700,4881245100,5390,5390,5390,5390,0
20241209,195600,4881245100,5390,5390,5390,5390,0
20241209,195500,4881245100,5390,5390,5390,5390,0
20241209,195400,4881245100,5390,5390,5390,5390,0
20241209,195300,4881245100,5390,5390,5390,5390,0
20241209,195200,4881245100,5390,5390,5390,5390,0
20241209,195100,4881245100,5390,5390,5390,5390,0
20241209,195000,4881245100,5390,5390,5390,5390,0
20241209,194900,4881245100,5390,5390,5390,5390,0
20241209,194800,4881245100,5390,5390,5390,5390,0
20241209,194700,4881245100,5390,5390,5390,5390,0
20241209,194600,4881245100,5390,5390,5390,5390,0
20241209,194500,4881245100,5390,5390,5390,5390,0
20241209,194400,4881245100,5390,5390,5390,5390,0
20241209,194300,4881245100,5390,5390,5390,5390,0
20241209,194200,4881245100,5390,5390,5390,5390,0
20241209,194100,4881245100,5390,5390,5390,5390,0
20241209,194000,4881245100,5390,5390,5390,5390,0
20241209,193900,4881245100,5390,5390,5390,5390,0
20241209,193800,4881245100,5390,5390,5390,5390,0
20241209,193700,4881245100,5390,5390,5390,5390,0
20241209,193600,4881245100,5390,5390,5390,5390,0
20241209,193500,4881245100,5390,5390,5390,5390,0
20241209,193400,4881245100,5390,5390,5390,5390,0
20241209,193300,4881245100,5390,5390,5390,5390,0
20241209,193200,4881245100,5390,5390,5390,5390,3686
20241209,193100,4881245100,5390,5390,5390,5390,0
20241209,193000,4881245100,5390,5390,5390,5390,0
20241209,192900,4881245100,5390,5390,5390,5390,0
20241209,192800,4881245100,5390,5390,5390,5390,0
20241209,192700,4881245100,5390,5390,5390,5390,0
20241209,192600,4881245100,5390,5390,5390,5390,0
20241209,192500,4881245100,5390,5390,5390,5390,0
20241209,192400,4881245100,5390,5390,5390,5390,0
20241209,192300,4881245100,5390,5390,5390,5390,0
20241209,192200,4881245100,5390,5390,5390,5390,0
20241209,192100,4881245100,5390,5390,5390,5390,0
20241209,192000,4881245100,5390,5390,5390,5390,0
20241209,191900,4881245100,5390,5390,5390,5390,0
20241209,191800,4881245100,5390,5390,5390,5390,0
20241209,191700,4881245100,5390,5390,5390,5390,0
20241209,191600,4881245100,5390,5390,5390,5390,0
20241209,191500,4881245100,5390,5390,5390,5390,0
20241209,191400,4881245100,5390,5390,5390,5390,0
20241209,191300,4881245100,5390,5390,5390,5390,0
20241209,191200,4881245100,5390,5390,5390,5390,0
20241209,191100,4881245100,5390,5390,5390,5390,0
20241209,191000,4881245100,5390,5390,5390,5390,0
20241209,190900,4881245100,5390,5390,5390,5390,0
20241209,190800,4881245100,5390,5390,5390,5390,0
20241209,190700,4881245100,5390,5390,5390,5390,0
20241209,190600,4881245100,5390,5390,5390,5390,0
20241209,190500,4881245100,5390,5390,5390,5390,0
20241209,190400,4881245100,5390,5390,5390,5390,0
20241209,190300,4881245100,5390,5390,5390,5390,0
20241209,190200,4881245100,5390,5390,5390,5390,3686
20241209,190100,4881245100,5390,5390,5390,5390,0
20241209,190000,4881245100,5390,5390,5390,5390,0
20241209,185900,4881245100,5390,5390,5390,5390,0
20241209,185800,4881245100,5390,5390,5390,5390,0
20241209,185700,4881245100,5390,5390,5390,5390,0
20241209,185600,4881245100,5390,5390,5390,5390,0
20241209,185500,4881245100,5390,5390,5390,5390,0
20241209,185400,4881245100,5390,5390,5390,5390,0
20241209,185300,4881245100,5390,5390,5390,5390,0
20241209,185200,4881245100,5390,5390,5390,5390,0
20241209,185100,4881245100,5390,5390,5390,5390,0
20241209,185000,4881245100,5390,5390,5390,5390,0
20241209,184900,4881245100,5390,5390,5390,5390,0
20241209,184800,4881245100,5390,5390,5390,5390,0
20241209,184700,4881245100,5390,5390,5390,5390,0
20241209,184600,4881245100,5390,5390,5390,5390,0
20241209,184500,4881245100,5390,5390,5390,5390,0
20241209,184400,4881245100,5390,5390,5390,5390,0
20241209,184300,4881245100,5390,5390,5390,5390,0
20241209,184200,4881245100,5390,5390,5390,5390,0
20241209,184100,4881245100,5390,5390,5390,5390,0
20241209,184000,4881245100,5390,5390,5390,5390,0
20241209,183900,4881245100,5390,5390,5390,5390,0
20241209,183800,4881245100,5390,5390,5390,5390,0
20241209,183700,4881245100,5390,5390,5390,5390,0
20241209,183600,4881245100,5390,5390,5390,5390,0
20241209,183500,4881245100,5390,5390,5390,5390,0
20241209,183400,4881245100,5390,5390,5390,5390,0
20241209,183300,4881245100,5390,5390,5390,5390,0
20241209,183200,4881245100,5390,5390,5390,5390,3686
20241209,183100,4881245100,5390,5390,5390,5390,0
20241209,183000,4881245100,5390,5390,5390,5390,0
20241209,182900,4881245100,5390,5390,5390,5390,0
20241209,182800,4881245100,5390,5390,5390,5390,0
20241209,182700,4881245100,5390,5390,5390,5390,0
20241209,182600,4881245100,5390,5390,5390,5390,0
20241209,182500,4881245100,5390,5390,5390,5390,0
20241209,182400,4881245100,5390,5390,5390,5390,0
20241209,182300,4881245100,5390,5390,5390,5390,0
20241209,182200,4881245100,5390,5390,5390,5390,0
20241209,182100,4881245100,5390,5390,5390,5390,0
20241209,182000,4881245100,5390,5390,5390,5390,0
20241209,181900,4881245100,5390,5390,5390,5390,0
20241209,181800,4881245100,5390,5390,5390,5390,0
20241209,181700,4881245100,5390,5390,5390,5390,0
20241209,181600,4881245100,5390,5390,5390,5390,0
20241209,181500,4881245100,5390,5390,5390,5390,0
20241209,181400,4881245100,5390,5390,5390,5390,0
20241209,181300,4881245100,5390,5390,5390,5390,0
20241209,181200,4881245100,5390,5390,5390,5390,0
20241209,181100,4881245100,5390,5390,5390,5390,0
20241209,181000,4881245100,5390,5390,5390,5390,0
20241209,180900,4881245100,5390,5390,5390,5390,0
20241209,180800,4881245100,5390,5390,5390,5390,0
20241209,180700,4881245100,5390,5390,5390,5390,0
20241209,180600,4881245100,5390,5390,5390,5390,0
20241209,180500,4881245100,5390,5390,5390,5390,0
20241209,180400,4881245100,5390,5390,5390,5390,0
20241209,180300,4881245100,5390,5390,5390,5390,0
20241209,180200,4881245100,5390,5390,5390,5390,3686
20241209,180100,4881245100,5390,5390,5390,5390,0
20241209,180000,4881245100,5390,5390,5390,5390,0
20241209,175900,4881245100,5390,5390,5390,5390,0
20241209,175800,4881245100,5390,5390,5390,5390,0
20241209,175700,4881245100,5390,5390,5390,5390,0
20241209,175600,4881245100,5390,5390,5390,5390,0
20241209,175500,4881245100,5390,5390,5390,5390,0
20241209,175400,4881245100,5390,5390,5390,5390,0
20241209,175300,4881245100,5390,5390,5390,5390,0
20241209,175200,4881245100,5390,5390,5390,5390,0
20241209,175100,4881245100,5390,5390,5390,5390,0
20241209,175000,4881245100,5390,5390,5390,5390,0
20241209,174900,4881245100,5390,5390,5390,5390,0
20241209,174800,4881245100,5390,5390,5390,5390,0
20241209,174700,4881245100,5390,5390,5390,5390,0
20241209,174600,4881245100,5390,5390,5390,5390,0
20241209,174500,4881245100,5390,5390,5390,5390,0
20241209,174400,4881245100,5390,5390,5390,5390,0
20241209,174300,4881245100,5390,5390,5390,5390,0
20241209,174200,4881245100,5390,5390,5390,5390,0
20241209,174100,4881245100,5390,5390,5390,5390,0
20241209,174000,4881245100,5390,5390,5390,5390,0
20241209,173900,4881245100,5390,5390,5390,5390,0
20241209,173800,4881245100,5390,5390,5390,5390,0
20241209,173700,4881245100,5390,5390,5390,5390,0
20241209,173600,4881245100,5390,5390,5390,5390,0
20241209,173500,4881245100,5390,5390,5390,5390,0
20241209,173400,4881245100,5390,5390,5390,5390,0
20241209,173300,4881245100,5390,5390,5390,5390,0
20241209,173200,4881245100,5390,5390,5390,5390,3686
20241209,173100,4881245100,5390,5390,5390,5390,0
20241209,173000,4881245100,5390,5390,5390,5390,0
20241209,172900,4881245100,5390,5390,5390,5390,0
20241209,172800,4881245100,5390,5390,5390,5390,0
20241209,172700,4881245100,5390,5390,5390,5390,0
20241209,172600,4881245100,5390,5390,5390,5390,0
20241209,172500,4881245100,5390,5390,5390,5390,0
20241209,172400,4881245100,5390,5390,5390,5390,0
20241209,172300,4881245100,5390,5390,5390,5390,0
20241209,172200,4881245100,5390,5390,5390,5390,0
20241209,172100,4881245100,5390,5390,5390,5390,0
20241209,172000,4881245100,5390,5390,5390,5390,0
20241209,171900,4881245100,5390,5390,5390,5390,0
20241209,171800,4881245100,5390,5390,5390,5390,0
20241209,171700,4881245100,5390,5390,5390,5390,0
20241209,171600,4881245100,5390,5390,5390,5390,0
20241209,171500,4881245100,5390,5390,5390,5390,0
20241209,171400,4881245100,5390,5390,5390,5390,0
20241209,171300,4881245100,5390,5390,5390,5390,0
20241209,171200,4881245100,5390,5390,5390,5390,0
20241209,171100,4881245100,5390,5390,5390,5390,0
20241209,171000,4881245100,5390,5390,5390,5390,0
20241209,170900,4881245100,5390,5390,5390,5390,0
20241209,170800,4881245100,5390,5390,5390,5390,0
20241209,170700,4881245100,5390,5390,5390,5390,0
20241209,170600,4881245100,5390,5390,5390,5390,0
20241209,170500,4881245100,5390,5390,5390,5390,0
20241209,170400,4881245100,5390,5390,5390,5390,0
20241209,170300,4881245100,5390,5390,5390,5390,0
20241209,170200,4881245100,5390,5390,5390,5390,3686
20241209,170100,4881245100,5390,5390,5390,5390,0
20241209,170000,4881245100,5390,5390,5390,5390,0
20241209,165900,4881245100,5390,5390,5390,5390,0
20241209,165800,4881245100,5390,5390,5390,5390,0
20241209,165700,4881245100,5390,5390,5390,5390,0
20241209,165600,4881245100,5390,5390,5390,5390,0
20241209,165500,4881245100,5390,5390,5390,5390,0
20241209,165400,4881245100,5390,5390,5390,5390,0
20241209,165300,4881245100,5390,5390,5390,5390,0
20241209,165200,4881245100,5390,5390,5390,5390,0
20241209,165100,4881245100,5390,5390,5390,5390,0
20241209,165000,4881245100,5390,5390,5390,5390,0
20241209,164900,4881245100,5390,5390,5390,5390,0
20241209,164800,4881245100,5390,5390,5390,5390,0
20241209,164700,4881245100,5390,5390,5390,5390,0
20241209,164600,4881245100,5390,5390,5390,5390,0
20241209,164500,4881245100,5390,5390,5390,5390,0
20241209,164400,4881245100,5390,5390,5390,5390,0
20241209,164300,4881245100,5390,5390,5390,5390,0
20241209,164200,4881245100,5390,5390,5390,5390,0
20241209,164100,4881245100,5390,5390,5390,5390,0
20241209,164000,4881245100,5390,5390,5390,5390,0
20241209,163900,4881245100,5390,5390,5390,5390,0
20241209,163800,4881245100,5390,5390,5390,5390,0
20241209,163700,4881245100,5390,5390,5390,5390,0
20241209,163600,4881245100,5390,5390,5390,5390,0
20241209,163500,4881245100,5390,5390,5390,5390,0
20241209,163400,4881245100,5390,5390,5390,5390,0
20241209,163300,4881245100,5390,5390,5390,5390,0
20241209,163200,4881245100,5390,5390,5390,5390,3686
20241209,163100,4881245100,5390,5390,5390,5390,0
20241209,163000,4881245100,5390,5390,5390,5390,0
20241209,162900,4881245100,5390,5390,5390,5390,0
20241209,162800,4881245100,5390,5390,5390,5390,0
20241209,162700,4881245100,5390,5390,5390,5390,0
20241209,162600,4881245100,5390,5390,5390,5390,0
20241209,162500,4881245100,5390,5390,5390,5390,0
20241209,162400,4881245100,5390,5390,5390,5390,0
20241209,162300,4881245100,5390,5390,5390,5390,0
20241209,162200,4881245100,5390,5390,5390,5390,0
20241209,162100,4881245100,5390,5390,5390,5390,0
20241209,162000,4881245100,5390,5390,5390,5390,0
20241209,161900,4881245100,5390,5390,5390,5390,0
20241209,161800,4881245100,5390,5390,5390,5390,0
20241209,161700,4881245100,5390,5390,5390,5390,0
20241209,161600,4881245100,5390,5390,5390,5390,0
20241209,161500,4881245100,5390,5390,5390,5390,0
20241209,161400,4881245100,5390,5390,5390,5390,0
20241209,161300,4881245100,5390,5390,5390,5390,0
20241209,161200,4881245100,5390,5390,5390,5390,0
20241209,161100,4881245100,5390,5390,5390,5390,0
20241209,161000,4881245100,5390,5390,5390,5390,0
20241209,160900,4881245100,5390,5390,5390,5390,0
20241209,160800,4881245100,5390,5390,5390,5390,0
20241209,160700,4881245100,5390,5390,5390,5390,0
20241209,160600,4881245100,5390,5390,5390,5390,0
20241209,160500,4881245100,5390,5390,5390,5390,0
20241209,160400,4881245100,5390,5390,5390,5390,0
20241209,160300,4881245100,5390,5390,5390,5390,0
20241209,160200,4881245100,5390,5390,5390,5390,3686
20241209,160100,4881245100,5390,5390,5390,5390,0
20241209,160000,4881245100,5390,5390,5390,5390,0
20241209,155900,4881245100,5390,5390,5390,5390,0
20241209,155800,4881245100,5390,5390,5390,5390,0
20241209,155700,4881245100,5390,5390,5390,5390,0
20241209,155600,4881245100,5390,5390,5390,5390,0
20241209,155500,4881245100,5390,5390,5390,5390,0
20241209,155400,4881245100,5390,5390,5390,5390,0
20241209,155300,4881245100,5390,5390,5390,5390,0
20241209,155200,4881245100,5390,5390,5390,5390,0
20241209,155100,4881245100,5390,5390,5390,5390,0
20241209,155000,4881245100,5390,5390,5390,5390,0
20241209,154900,4881245100,5390,5390,5390,5390,0
20241209,154800,4881245100,5390,5390,5390,5390,0
20241209,154700,4881245100,5390,5390,5390,5390,0
20241209,154600,4881245100,5390,5390,5390,5390,0
20241209,154500,4881245100,5390,5390,5390,5390,0
20241209,154400,4881245100,5390,5390,5390,5390,0
20241209,154300,4881245100,5390,5390,5390,5390,0
20241209,154200,4881245100,5390,5390,5390,5390,0
20241209,154100,4881245100,5390,5390,5390,5390,0
20241209,154000,4881245100,5390,5390,5390,5390,0
20241209,153900,4881245100,5390,5390,5390,5390,0
20241209,153800,4881245100,5390,5390,5390,5390,0
20241209,153700,4881245100,5390,5390,5390,5390,0
20241209,153600,4881245100,5390,5390,5390,5390,0
20241209,153500,4881245100,5390,5390,5390,5390,0
20241209,153400,4881245100,5390,5390,5390,5390,0
20241209,153300,4881245100,5390,5390,5390,5390,0
20241209,153200,4881245100,5390,5390,5390,5390,3686
20241209,153100,4881245100,5390,5390,5390,5390,0
20241209,153000,4881245100,5390,5390,5390,5390,3686
20241209,152900,4861377560,5450,5450,5450,5450,0
20241209,152800,4861377560,5450,5450,5450,5450,0
20241209,152700,4861377560,5450,5450,5450,5450,0
20241209,152600,4861377560,5450,5450,5450,5450,0
20241209,152500,4861377560,5450,5450,5450,5450,0
20241209,152400,4861377560,5450,5450,5450,5450,0
20241209,152300,4861377560,5450,5450,5450,5450,0
20241209,152200,4861377560,5450,5450,5450,5450,0
20241209,152100,4861377560,5450,5450,5450,5450,0
20241209,152000,4861377560,5450,5450,5450,5450,0
20241209,151900,4861377560,5450,5450,5450,5450,474
20241209,151800,4858794260,5450,5400,5450,5390,1700
20241209,151700,4849568240,5400,5410,5430,5400,2570
20241209,151600,4835645360,5410,5420,5430,5410,2145
20241209,151500,4824038200,5410,5450,5450,5410,2483
20241209,151400,4810538900,5460,5470,5470,5460,133
20241209,151300,4809812410,5470,5480,5480,5470,456
20241209,151200,4807317990,5500,5470,5500,5470,205
20241209,151100,4806193490,5470,5470,5500,5470,286
20241209,151000,4804625030,5470,5470,5500,5470,2422
20241209,150900,4791317300,5470,5450,5490,5450,1608
20241209,150800,4782544670,5460,5460,5490,5460,337
20241209,150700,4780699820,5460,5490,5490,5460,760
20241209,150600,4776527660,5490,5490,5490,5490,387
20241209,150500,4774403030,5490,5460,5490,5450,3059
20241209,150400,4757716440,5460,5490,5490,5460,28
20241209,150300,4757563530,5490,5490,5490,5450,3644
20241209,150200,4737591110,5500,5500,5510,5500,5012
20241209,150100,4710025010,5510,5520,5520,5510,910
20241209,150000,4705009820,5520,5520,5520,5520,64
20241209,145900,4704656540,5530,5520,5530,5520,44
20241209,145800,4704413260,5530,5530,5530,5520,942
20241209,145700,4699211420,5520,5540,5540,5520,231
20241209,145600,4697932300,5520,5560,5560,5510,665
20241209,145500,4694257980,5520,5560,5560,5520,30
20241209,145400,4694092330,5520,5560,5570,5520,772
20241209,145300,4689800580,5560,5530,5560,5530,100
20241209,145200,4689246050,5510,5560,5560,5510,792
20241209,145100,4684867050,5570,5550,5570,5550,1092
20241209,145000,4678791790,5550,5510,5550,5510,1118
20241209,144900,4672611960,5510,5530,5530,5510,354
20241209,144800,4670660890,5530,5530,5530,5530,63
20241209,144700,4670312500,5520,5520,5520,5520,44
20241209,144600,4670069620,5520,5520,5520,5520,159
20241209,144500,4669191940,5530,5530,5530,5530,531
20241209,144400,4666255510,5510,5520,5530,5510,902
20241209,144300,4661279340,5530,5530,5530,5530,3
20241209,144200,4661262750,5530,5530,5530,5530,30
20241209,144100,4661096850,5510,5510,5520,5510,74
20241209,144000,4660689080,5510,5510,5520,5510,758
20241209,143900,4656512320,5510,5510,5520,5510,298
20241209,143800,4654870270,5530,5530,5530,5510,150
20241209,143700,4654042720,5530,5530,5530,5530,10
20241209,143600,4653987420,5530,5530,5530,5530,1
20241209,143500,4653981890,5530,5520,5530,5520,291
20241209,143400,4652374210,5520,5520,5520,5520,3
20241209,143300,4652357650,5510,5510,5520,5510,551
20241209,143200,4649321610,5510,5540,5540,5510,294
20241209,143100,4647699500,5510,5510,5510,5510,0
20241209,143000,4647699500,5510,5510,5540,5510,2742
20241209,142900,4632585930,5510,5520,5520,5510,561
20241209,142800,4629490150,5520,5550,5550,5520,100
20241209,142700,4628938030,5550,5560,5560,5550,5
20241209,142600,4628910260,5560,5560,5560,5520,2076
20241209,142500,4617444170,5560,5560,5560,5560,4
20241209,142400,4617421930,5530,5550,5550,5530,317
20241209,142300,4615664480,5550,5530,5550,5530,296
20241209,142200,4614024680,5520,5520,5520,5520,126
20241209,142100,4613329160,5520,5520,5520,5520,149
20241209,142000,4612506680,5520,5520,5520,5520,4
20241209,141900,4612484600,5520,5520,5520,5520,2
20241209,141800,4612473560,5490,5510,5510,5490,37
20241209,141700,4612269790,5510,5480,5510,5480,191
20241209,141600,4611220020,5480,5520,5520,5480,180
20241209,141500,4610232370,5520,5520,5520,5520,0
20241209,141400,4610232370,5520,5520,5520,5520,68
20241209,141300,4609857010,5520,5520,5520,5520,1
20241209,141200,4609851490,5480,5470,5480,5470,187
20241209,141100,4608828570,5470,5490,5490,5470,96
20241209,141000,4608302610,5490,5490,5490,5490,0
20241209,140900,4608302610,5490,5550,5560,5470,297
20241209,140800,4606672330,5510,5550,5550,5510,225
20241209,140700,4605428060,5550,5550,5550,5550,6
20241209,140600,4605394760,5550,5500,5550,5500,2
20241209,140500,4605383710,5500,5560,5560,5500,14
20241209,140400,4605306490,5560,5550,5560,5550,2
20241209,140300,4605295380,5500,5490,5500,5490,148
20241209,140200,4604481440,5490,5490,5490,5490,50
20241209,140100,4604206940,5470,5490,5490,5470,30
20241209,140000,4604042420,5490,5490,5490,5490,567
20241209,135900,4600929590,5500,5500,5500,5500,25
20241209,135800,4600792090,5500,5470,5500,5470,422
20241209,135700,4598476930,5490,5490,5490,5490,6
20241209,135600,4598443990,5470,5470,5470,5470,42
20241209,135500,4598214250,5460,5460,5460,5460,24
20241209,135400,4598083210,5470,5470,5470,5470,182
20241209,135300,4597087670,5450,5450,5450,5450,21
20241209,135200,4596973220,5450,5440,5450,5430,356
20241209,135100,4595038360,5440,5450,5450,5440,273
20241209,135000,4593553040,5440,5440,5440,5440,0
20241209,134900,4593553040,5440,5460,5460,5440,109
20241209,134800,4592959990,5450,5500,5500,5440,3942
20241209,134700,4571365600,5530,5500,5530,5500,2
20241209,134600,4571354570,5530,5530,5530,5500,142
20241209,134500,4570572440,5500,5500,5510,5500,107
20241209,134400,4569983840,5510,5510,5510,5510,203
20241209,134300,4568865310,5510,5530,5530,5500,1346
20241209,134200,4561449380,5530,5590,5590,5520,487
20241209,134100,4558747600,5560,5560,5560,5560,1
20241209,134000,4558742040,5590,5600,5600,5590,3
20241209,133900,4558725250,5560,5560,5560,5560,16
20241209,133800,4558636290,5560,5560,5560,5560,1
20241209,133700,4558630730,5600,5600,5600,5600,0
20241209,133600,4558630730,5600,5590,5600,5590,100
20241209,133500,4558070840,5600,5550,5600,5550,1045
20241209,133400,4552225940,5560,5560,5560,5560,1
20241209,133300,4552220380,5570,5570,5570,5570,1
20241209,133200,4552214810,5550,5530,5550,5530,150
20241209,133100,4551382330,5550,5550,5550,5550,1
20241209,133000,4551376780,5530,5530,5530,5530,2
20241209,132900,4551365720,5550,5550,5550,5550,0
20241209,132800,4551365720,5550,5510,5570,5510,7
20241209,132700,4551326890,5510,5510,5510,5510,77
20241209,132600,4550902620,5570,5570,5570,5570,0
20241209,132500,4550902620,5570,5570,5570,5570,0
20241209,132400,4550902620,5570,5570,5570,5570,1
20241209,132300,4550897050,5510,5510,5510,5510,70
20241209,132200,4550511350,5500,5500,5500,5500,0
20241209,132100,4550511350,5500,5520,5520,5500,374
20241209,132000,4548453210,5570,5570,5570,5570,0
20241209,131900,4548453210,5570,5570,5570,5570,1
20241209,131800,4548447640,5520,5520,5520,5520,35
20241209,131700,4548254440,5540,5540,5540,5540,131
20241209,131600,4547528700,5580,5570,5580,5570,1000
20241209,131500,4541952700,5560,5560,5560,5560,33
20241209,131400,4541769220,5580,5580,5580,5580,0
20241209,131300,4541769220,5580,5580,5580,5580,0
20241209,131200,4541769220,5580,5500,5580,5500,40
20241209,131100,4541548690,5500,5520,5520,5500,3520
20241209,131000,4522151600,5520,5530,5530,5520,457
20241209,130900,4519628950,5520,5560,5560,5520,656
20241209,130800,4516002170,5570,5560,5580,5560,11
20241209,130700,4515940860,5590,5590,5590,5590,20
20241209,130600,4515829060,5590,5590,5590,5590,25
20241209,130500,4515689310,5590,5540,5590,5530,97
20241209,130400,4515149740,5540,5590,5590,5540,684
20241209,130300,4511353270,5540,5540,5540,5540,106
20241209,130200,4510766030,5540,5560,5560,5540,1203
20241209,130100,4504088700,5600,5630,5630,5560,915
20241209,130000,4498971360,5630,5650,5650,5630,20
20241209,125900,4498858660,5660,5650,5660,5650,96
20241209,125800,4498316160,5650,5650,5650,5650,0
20241209,125700,4498316160,5650,5650,5650,5650,409
20241209,125600,4496005310,5640,5600,5650,5600,142
20241209,125500,4495204030,5650,5650,5650,5650,53
20241209,125400,4494904580,5610,5620,5630,5610,1287
20241209,125300,4487672870,5620,5630,5630,5570,297
20241209,125200,4486006160,5630,5630,5630,5630,0
20241209,125100,4486006160,5630,5590,5630,5590,357
20241209,125000,4483996290,5590,5590,5590,5590,7
20241209,124900,4483957160,5590,5600,5600,5570,83
20241209,124800,4483493110,5600,5610,5610,5600,117
20241209,124700,4482837890,5610,5610,5610,5610,110
20241209,124600,4482220790,5610,5580,5610,5580,401
20241209,124500,4479973180,5580,5590,5590,5580,78
20241209,124400,4479537260,5580,5580,5590,5580,204
20241209,124300,4478398810,5560,5570,5570,5560,113
20241209,124200,4477770360,5590,5570,5590,5560,1869
20241209,124100,4467367650,5580,5580,5610,5580,198
20241209,124000,4466262720,5590,5580,5600,5580,76
20241209,123900,4465837730,5590,5610,5610,5590,2421
20241209,123800,4452280150,5610,5610,5610,5610,0
20241209,123700,4452280150,5610,5600,5610,5600,323
20241209,123600,4450468550,5600,5640,5650,5600,9607
20241209,123500,4396653660,5640,5650,5650,5640,515
20241209,123400,4393748510,5650,5660,5660,5640,198
20241209,123300,4392630090,5660,5670,5670,5660,166
20241209,123200,4391689030,5670,5730,5730,5670,608
20241209,123100,4388215710,5740,5630,5740,5630,6282
20241209,123000,4352486820,5630,5590,5630,5590,1441
20241209,122900,4344402610,5620,5600,5620,5600,201
20241209,122800,4343274990,5630,5600,5630,5560,2772
20241209,122700,4327835610,5620,5650,5650,5620,795
20241209,122600,4323352900,5660,5670,5670,5650,537
20241209,122500,4320311490,5680,5680,5680,5680,932
20241209,122400,4315017730,5670,5690,5690,5670,1020
20241209,122300,4309222590,5700,5700,5710,5670,2160
20241209,122200,4296904810,5700,5670,5710,5640,2066
20241209,122100,4285184660,5670,5550,5690,5550,4601
20241209,122000,4259241010,5580,5530,5580,5530,62
20241209,121900,4258896790,5510,5510,5510,5510,0
20241209,121800,4258896790,5510,5570,5590,5510,589
20241209,121700,4255615220,5570,5570,5570,5570,17
20241209,121600,4255520530,5540,5470,5590,5460,1652
20241209,121500,4246431210,5480,5460,5480,5460,13
20241209,121400,4246360130,5460,5460,5470,5460,251
20241209,121300,4244989040,5460,5500,5500,5460,256
20241209,121200,4243583880,5500,5450,5500,5450,704
20241209,121100,4239739340,5460,5460,5460,5450,1509
20241209,121000,4231500210,5460,5490,5490,5450,1199
20241209,120900,4224948700,5490,5490,5490,5490,31
20241209,120800,4224778510,5500,5500,5500,5500,0
20241209,120700,4224778510,5500,5490,5500,5480,273
20241209,120600,4223281890,5500,5550,5550,5490,975
20241209,120500,4217914020,5550,5550,5550,5550,0
20241209,120400,4217914020,5550,5500,5550,5500,638
20241209,120300,4214404970,5510,5560,5560,5510,878
20241209,120200,4209553100,5560,5530,5560,5530,516
20241209,120100,4206693620,5530,5530,5540,5510,326
20241209,120000,4204896130,5530,5540,5570,5530,494
20241209,115900,4202157670,5540,5540,5570,5540,27
20241209,115800,4202007610,5540,5540,5630,5540,611
20241209,115700,4198606300,5590,5520,5600,5510,3217
20241209,115600,4180715350,5550,5520,5550,5520,446
20241209,115500,4178246480,5520,5480,5520,5480,699
20241209,115400,4174401980,5450,5440,5450,5440,155
20241209,115300,4173558250,5440,5430,5440,5430,103
20241209,115200,4172997940,5430,5450,5450,5430,102
20241209,115100,4172443070,5440,5440,5440,5440,0
20241209,115000,4172443070,5440,5490,5490,5430,888
20241209,114900,4167614190,5450,5450,5450,5450,196
20241209,114800,4166545990,5450,5450,5450,5450,1
20241209,114700,4166540540,5440,5440,5450,5440,21
20241209,114600,4166426200,5460,5460,5480,5430,200
20241209,114500,4165332020,5430,5470,5470,5430,547
20241209,114400,4162359090,5420,5490,5500,5420,1514
20241209,114300,4154126140,5450,5490,5490,5450,1240
20241209,114200,4147343020,5500,5500,5500,5500,954
20241209,114100,4142096020,5500,5500,5510,5490,448
20241209,114000,4139632120,5500,5490,5500,5490,537
20241209,113900,4136682790,5490,5510,5510,5490,500
20241209,113800,4133936850,5500,5530,5580,5500,1173
20241209,113700,4127421530,5500,5500,5530,5500,1048
20241209,113600,4121632030,5500,5500,5520,5500,2580
20241209,113500,4107391050,5500,5500,5500,5500,237
20241209,113400,4106087550,5500,5500,5500,5470,1063
20241209,113300,4100265680,5500,5430,5500,5430,202
20241209,113200,4099162180,5460,5440,5460,5430,2548
20241209,113100,4085323050,5460,5470,5470,5440,552
20241209,113000,4082315320,5460,5490,5520,5460,684
20241209,112900,4078547950,5480,5480,5480,5480,812
20241209,112800,4074098190,5480,5480,5520,5470,5961
20241209,112700,4041277890,5480,5430,5480,5430,696
20241209,112600,4037481070,5420,5450,5480,5420,2515
20241209,112500,4023759480,5450,5470,5470,5420,7028
20241209,112400,3985456550,5470,5510,5520,5460,1068
20241209,112300,3979606770,5510,5520,5520,5390,8260
20241209,112200,3934613910,5510,5620,5620,5510,965
20241209,112100,3929285890,5620,5560,5620,5550,508
20241209,112000,3926463730,5590,5550,5590,5550,1351
20241209,111900,3918948310,5560,5600,5610,5560,4655
20241209,111800,3892988770,5650,5650,5650,5650,0
20241209,111700,3892988770,5650,5590,5670,5580,224
20241209,111600,3891736760,5650,5620,5650,5590,1744
20241209,111500,3881959920,5650,5620,5650,5620,352
20241209,111400,3879975380,5650,5650,5650,5610,799
20241209,111300,3875488860,5620,5640,5640,5610,199
20241209,111200,3874370620,5650,5680,5680,5650,236
20241209,111100,3873037100,5650,5680,5680,5650,1582
20241209,111000,3864077270,5720,5750,5750,5680,1052
20241209,110900,3858080330,5720,5750,5750,5720,117
20241209,110800,3857409840,5750,5730,5750,5700,374
20241209,110700,3855261800,5730,5720,5750,5690,1577
20241209,110600,3846249300,5710,5700,5710,5700,253
20241209,110500,3844805600,5700,5680,5700,5680,475
20241209,110400,3842101180,5690,5690,5690,5690,51
20241209,110300,3841810990,5650,5640,5690,5610,939
20241209,110200,3836502720,5600,5690,5690,5600,1623
20241209,110100,3827385280,5640,5680,5720,5640,2609
20241209,110000,3812507920,5650,5650,5710,5650,1195
20241209,105900,3805723880,5590,5650,5650,5590,3061
20241209,105800,3788513560,5660,5720,5770,5650,5408
20241209,105700,3757709790,5720,5680,5790,5670,2800
20241209,105600,3741682220,5680,5600,5680,5590,2151
20241209,105500,3729580080,5590,5790,5790,5530,22044
20241209,105400,3605335330,5770,5830,5850,5770,3659
20241209,105300,3584053460,5850,5860,5860,5830,3676
20241209,105200,3562612000,5860,5870,5870,5830,9611
20241209,105100,3506431020,5870,5850,5890,5830,11646
20241209,105000,3438137330,5860,5750,5860,5750,14352
20241209,104900,3354911600,5750,5750,5780,5740,220
20241209,104800,3353645220,5740,5730,5790,5720,3868
20241209,104700,3331371520,5720,5700,5750,5690,5883
20241209,104600,3297761650,5700,5620,5700,5610,5062
20241209,104500,3269109080,5620,5640,5640,5610,780
20241209,104400,3264726210,5640,5660,5660,5630,2403
20241209,104300,3251170770,5660,5640,5660,5630,690
20241209,104200,3247281730,5640,5600,5640,5590,6039
20241209,104100,3213430530,5590,5640,5640,5560,8365
20241209,104000,3166532810,5640,5620,5700,5610,3535
20241209,103900,3146541790,5640,5670,5680,5610,2344
20241209,103800,3133318210,5670,5710,5720,5670,2168
20241209,103700,3120980210,5710,5740,5760,5700,2609
20241209,103600,3106031000,5730,5730,5760,5720,5537
20241209,103500,3074264740,5720,5720,5730,5710,1403
20241209,103400,3066233580,5720,5750,5750,5710,2192
20241209,103300,3053695920,5740,5730,5750,5660,4958
20241209,103200,3025403320,5730,5740,5760,5700,3108
20241209,103100,3007621750,5750,5750,5750,5690,5058
20241209,103000,2978650330,5730,5690,5770,5690,16002
20241209,102900,2886889350,5690,5650,5690,5620,7566
20241209,102800,2844090840,5660,5630,5670,5620,11444
20241209,102700,2779511060,5640,5600,5640,5600,3607
20241209,102600,2759210500,5600,5590,5620,5570,4787
20241209,102500,2732434820,5550,5630,5630,5500,9507
20241209,102400,2679545350,5630,5560,5640,5560,22791
20241209,102300,2551699650,5560,5470,5560,5470,6294
20241209,102200,2516876470,5490,5440,5490,5440,425
20241209,102100,2514545270,5470,5420,5470,5420,530
20241209,102000,2511659580,5420,5450,5460,5410,1286
20241209,101900,2504672760,5450,5470,5490,5440,2575
20241209,101800,2490607340,5480,5440,5490,5440,393
20241209,101700,2488460160,5500,5480,5500,5400,4546
20241209,101600,2463587920,5500,5420,5530,5420,4053
20241209,101500,2441365860,5390,5390,5420,5380,404
20241209,101400,2439184320,5380,5400,5410,5380,26
20241209,101300,2439043760,5410,5380,5410,5380,939
20241209,101200,2433974930,5360,5330,5360,5330,422
20241209,101100,2431720770,5320,5320,5330,5310,602
20241209,101000,2428522850,5320,5340,5350,5320,700
20241209,100900,2424791090,5340,5350,5350,5340,146
20241209,100800,2424010630,5350,5350,5350,5350,26
20241209,100700,2423871530,5360,5320,5360,5310,2878
20241209,100600,2408574250,5360,5360,5360,5320,1458
20241209,100500,2400797510,5360,5340,5360,5340,21
20241209,100400,2400685250,5340,5350,5350,5340,2831
20241209,100300,2385543210,5350,5370,5370,5350,2293
20241209,100200,2373244530,5370,5420,5420,5370,6255
20241209,100100,2339530760,5420,5430,5430,5420,1999
20241209,100000,2328689630,5440,5430,5480,5430,231
20241209,095900,2327433990,5480,5460,5480,5420,2178
20241209,095800,2315542800,5450,5470,5490,5450,1238
20241209,095700,2308781010,5480,5460,5490,5460,739
20241209,095600,2304730120,5500,5480,5500,5460,863
20241209,095500,2299988550,5460,5480,5480,5460,325
20241209,095400,2298213190,5480,5460,5500,5420,6121
20241209,095300,2264611590,5490,5430,5500,5410,4503
20241209,095200,2239955220,5410,5380,5410,5380,552
20241209,095100,2236977760,5380,5410,5420,5370,2328
20241209,095000,2224441680,5420,5400,5450,5390,2648
20241209,094900,2210132220,5410,5420,5450,5390,1771
20241209,094800,2200522410,5420,5380,5500,5350,7032
20241209,094700,2162338570,5380,5340,5380,5330,777
20241209,094600,2158186740,5340,5340,5370,5330,2281
20241209,094500,2145994840,5350,5370,5370,5340,421
20241209,094400,2143739780,5380,5350,5390,5350,2049
20241209,094300,2132737520,5350,5350,5350,5340,482
20241209,094200,2130159210,5340,5360,5360,5320,1148
20241209,094100,2124037080,5360,5400,5410,5350,1964
20241209,094000,2113459740,5400,5410,5420,5320,4995
20241209,093900,2086520070,5390,5270,5430,5270,17515
20241209,093800,1993259120,5270,5220,5270,5220,833
20241209,093700,1988896180,5220,5220,5230,5190,391
20241209,093600,1986855740,5240,5180,5240,5180,4250
20241209,093500,1964658550,5170,5170,5180,5170,1132
20241209,093400,1958799830,5170,5240,5250,5170,5717
20241209,093300,1929046020,5230,5230,5250,5220,903
20241209,093200,1924326920,5260,5230,5300,5220,3455
20241209,093100,1906106210,5230,5190,5280,5170,1256
20241209,093000,1899555870,5160,5140,5280,5100,5319
20241209,092900,1872039590,5140,5120,5150,5080,4582
20241209,092800,1848665960,5160,5130,5170,5110,9291
20241209,092700,1801038120,5170,5280,5310,5120,16560
20241209,092600,1715179920,5280,5260,5280,5240,3185
20241209,092500,1698439740,5280,5270,5440,5230,7220
20241209,092400,1660432840,5270,5350,5390,5270,12882
20241209,092300,1592002590,5350,5320,5390,5320,3527
20241209,092200,1573141440,5320,5360,5400,5320,12843
20241209,092100,1504360950,5370,5480,5510,5370,13321
20241209,092000,1432092170,5500,5520,5520,5450,13874
20241209,091900,1356139120,5510,5510,5540,5480,6249
20241209,091800,1321727900,5540,5590,5590,5460,33528
20241209,091700,1135616080,5470,5470,5470,5470,0
20241209,091600,1135616080,5470,5400,5470,5390,14530
20241209,091500,1056832200,5390,5370,5400,5370,13579
20241209,091400,983630320,5360,5370,5380,5320,3415
20241209,091300,965389000,5380,5360,5380,5310,4956
20241209,091200,938842680,5360,5280,5380,5280,14671
20241209,091100,860547640,5260,5250,5280,5230,3617
20241209,091000,841545810,5260,5250,5260,5230,5073
20241209,090900,814940070,5250,5240,5270,5220,2938
20241209,090800,799508900,5200,5260,5280,5200,17370
20241209,090700,708829360,5260,5350,5350,5260,5789
20241209,090600,678069980,5350,5310,5350,5210,19875
20241209,090500,572813150,5310,5220,5320,5210,25824
20241209,090400,436872490,5210,5180,5230,5160,18457
20241209,090300,341047790,5180,5100,5180,5090,17374
20241209,090200,251997930,5100,5070,5100,5060,17525
20241209,090100,163130430,5060,4990,5080,4990,17783
20241209,090000,73606400,5000,4980,5000,4980,14728
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 213200 4881245100 5390 5390 5390 5390 3686
3 20241209 213100 4881245100 5390 5390 5390 5390 0
4 20241209 213000 4881245100 5390 5390 5390 5390 0
5 20241209 212900 4881245100 5390 5390 5390 5390 0
6 20241209 212800 4881245100 5390 5390 5390 5390 0
7 20241209 212700 4881245100 5390 5390 5390 5390 0
8 20241209 212600 4881245100 5390 5390 5390 5390 0
9 20241209 212500 4881245100 5390 5390 5390 5390 0
10 20241209 212400 4881245100 5390 5390 5390 5390 0
11 20241209 212300 4881245100 5390 5390 5390 5390 0
12 20241209 212200 4881245100 5390 5390 5390 5390 0
13 20241209 212100 4881245100 5390 5390 5390 5390 0
14 20241209 212000 4881245100 5390 5390 5390 5390 0
15 20241209 211900 4881245100 5390 5390 5390 5390 0
16 20241209 211800 4881245100 5390 5390 5390 5390 0
17 20241209 211700 4881245100 5390 5390 5390 5390 0
18 20241209 211600 4881245100 5390 5390 5390 5390 0
19 20241209 211500 4881245100 5390 5390 5390 5390 0
20 20241209 211400 4881245100 5390 5390 5390 5390 0
21 20241209 211300 4881245100 5390 5390 5390 5390 0
22 20241209 211200 4881245100 5390 5390 5390 5390 0
23 20241209 211100 4881245100 5390 5390 5390 5390 0
24 20241209 211000 4881245100 5390 5390 5390 5390 0
25 20241209 210900 4881245100 5390 5390 5390 5390 0
26 20241209 210800 4881245100 5390 5390 5390 5390 0
27 20241209 210700 4881245100 5390 5390 5390 5390 0
28 20241209 210600 4881245100 5390 5390 5390 5390 0
29 20241209 210500 4881245100 5390 5390 5390 5390 0
30 20241209 210400 4881245100 5390 5390 5390 5390 0
31 20241209 210300 4881245100 5390 5390 5390 5390 0
32 20241209 210200 4881245100 5390 5390 5390 5390 3686
33 20241209 210100 4881245100 5390 5390 5390 5390 0
34 20241209 210000 4881245100 5390 5390 5390 5390 0
35 20241209 205900 4881245100 5390 5390 5390 5390 0
36 20241209 205800 4881245100 5390 5390 5390 5390 0
37 20241209 205700 4881245100 5390 5390 5390 5390 0
38 20241209 205600 4881245100 5390 5390 5390 5390 0
39 20241209 205500 4881245100 5390 5390 5390 5390 0
40 20241209 205400 4881245100 5390 5390 5390 5390 0
41 20241209 205300 4881245100 5390 5390 5390 5390 0
42 20241209 205200 4881245100 5390 5390 5390 5390 0
43 20241209 205100 4881245100 5390 5390 5390 5390 0
44 20241209 205000 4881245100 5390 5390 5390 5390 0
45 20241209 204900 4881245100 5390 5390 5390 5390 0
46 20241209 204800 4881245100 5390 5390 5390 5390 0
47 20241209 204700 4881245100 5390 5390 5390 5390 0
48 20241209 204600 4881245100 5390 5390 5390 5390 0
49 20241209 204500 4881245100 5390 5390 5390 5390 0
50 20241209 204400 4881245100 5390 5390 5390 5390 0
51 20241209 204300 4881245100 5390 5390 5390 5390 0
52 20241209 204200 4881245100 5390 5390 5390 5390 0
53 20241209 204100 4881245100 5390 5390 5390 5390 0
54 20241209 204000 4881245100 5390 5390 5390 5390 0
55 20241209 203900 4881245100 5390 5390 5390 5390 0
56 20241209 203800 4881245100 5390 5390 5390 5390 0
57 20241209 203700 4881245100 5390 5390 5390 5390 0
58 20241209 203600 4881245100 5390 5390 5390 5390 0
59 20241209 203500 4881245100 5390 5390 5390 5390 0
60 20241209 203400 4881245100 5390 5390 5390 5390 0
61 20241209 203300 4881245100 5390 5390 5390 5390 0
62 20241209 203200 4881245100 5390 5390 5390 5390 3686
63 20241209 203100 4881245100 5390 5390 5390 5390 0
64 20241209 203000 4881245100 5390 5390 5390 5390 0
65 20241209 202900 4881245100 5390 5390 5390 5390 0
66 20241209 202800 4881245100 5390 5390 5390 5390 0
67 20241209 202700 4881245100 5390 5390 5390 5390 0
68 20241209 202600 4881245100 5390 5390 5390 5390 0
69 20241209 202500 4881245100 5390 5390 5390 5390 0
70 20241209 202400 4881245100 5390 5390 5390 5390 0
71 20241209 202300 4881245100 5390 5390 5390 5390 0
72 20241209 202200 4881245100 5390 5390 5390 5390 0
73 20241209 202100 4881245100 5390 5390 5390 5390 0
74 20241209 202000 4881245100 5390 5390 5390 5390 0
75 20241209 201900 4881245100 5390 5390 5390 5390 0
76 20241209 201800 4881245100 5390 5390 5390 5390 0
77 20241209 201700 4881245100 5390 5390 5390 5390 0
78 20241209 201600 4881245100 5390 5390 5390 5390 0
79 20241209 201500 4881245100 5390 5390 5390 5390 0
80 20241209 201400 4881245100 5390 5390 5390 5390 0
81 20241209 201300 4881245100 5390 5390 5390 5390 0
82 20241209 201200 4881245100 5390 5390 5390 5390 0
83 20241209 201100 4881245100 5390 5390 5390 5390 0
84 20241209 201000 4881245100 5390 5390 5390 5390 0
85 20241209 200900 4881245100 5390 5390 5390 5390 0
86 20241209 200800 4881245100 5390 5390 5390 5390 0
87 20241209 200700 4881245100 5390 5390 5390 5390 0
88 20241209 200600 4881245100 5390 5390 5390 5390 0
89 20241209 200500 4881245100 5390 5390 5390 5390 0
90 20241209 200400 4881245100 5390 5390 5390 5390 0
91 20241209 200300 4881245100 5390 5390 5390 5390 0
92 20241209 200200 4881245100 5390 5390 5390 5390 3686
93 20241209 200100 4881245100 5390 5390 5390 5390 0
94 20241209 200000 4881245100 5390 5390 5390 5390 0
95 20241209 195900 4881245100 5390 5390 5390 5390 0
96 20241209 195800 4881245100 5390 5390 5390 5390 0
97 20241209 195700 4881245100 5390 5390 5390 5390 0
98 20241209 195600 4881245100 5390 5390 5390 5390 0
99 20241209 195500 4881245100 5390 5390 5390 5390 0
100 20241209 195400 4881245100 5390 5390 5390 5390 0
101 20241209 195300 4881245100 5390 5390 5390 5390 0
102 20241209 195200 4881245100 5390 5390 5390 5390 0
103 20241209 195100 4881245100 5390 5390 5390 5390 0
104 20241209 195000 4881245100 5390 5390 5390 5390 0
105 20241209 194900 4881245100 5390 5390 5390 5390 0
106 20241209 194800 4881245100 5390 5390 5390 5390 0
107 20241209 194700 4881245100 5390 5390 5390 5390 0
108 20241209 194600 4881245100 5390 5390 5390 5390 0
109 20241209 194500 4881245100 5390 5390 5390 5390 0
110 20241209 194400 4881245100 5390 5390 5390 5390 0
111 20241209 194300 4881245100 5390 5390 5390 5390 0
112 20241209 194200 4881245100 5390 5390 5390 5390 0
113 20241209 194100 4881245100 5390 5390 5390 5390 0
114 20241209 194000 4881245100 5390 5390 5390 5390 0
115 20241209 193900 4881245100 5390 5390 5390 5390 0
116 20241209 193800 4881245100 5390 5390 5390 5390 0
117 20241209 193700 4881245100 5390 5390 5390 5390 0
118 20241209 193600 4881245100 5390 5390 5390 5390 0
119 20241209 193500 4881245100 5390 5390 5390 5390 0
120 20241209 193400 4881245100 5390 5390 5390 5390 0
121 20241209 193300 4881245100 5390 5390 5390 5390 0
122 20241209 193200 4881245100 5390 5390 5390 5390 3686
123 20241209 193100 4881245100 5390 5390 5390 5390 0
124 20241209 193000 4881245100 5390 5390 5390 5390 0
125 20241209 192900 4881245100 5390 5390 5390 5390 0
126 20241209 192800 4881245100 5390 5390 5390 5390 0
127 20241209 192700 4881245100 5390 5390 5390 5390 0
128 20241209 192600 4881245100 5390 5390 5390 5390 0
129 20241209 192500 4881245100 5390 5390 5390 5390 0
130 20241209 192400 4881245100 5390 5390 5390 5390 0
131 20241209 192300 4881245100 5390 5390 5390 5390 0
132 20241209 192200 4881245100 5390 5390 5390 5390 0
133 20241209 192100 4881245100 5390 5390 5390 5390 0
134 20241209 192000 4881245100 5390 5390 5390 5390 0
135 20241209 191900 4881245100 5390 5390 5390 5390 0
136 20241209 191800 4881245100 5390 5390 5390 5390 0
137 20241209 191700 4881245100 5390 5390 5390 5390 0
138 20241209 191600 4881245100 5390 5390 5390 5390 0
139 20241209 191500 4881245100 5390 5390 5390 5390 0
140 20241209 191400 4881245100 5390 5390 5390 5390 0
141 20241209 191300 4881245100 5390 5390 5390 5390 0
142 20241209 191200 4881245100 5390 5390 5390 5390 0
143 20241209 191100 4881245100 5390 5390 5390 5390 0
144 20241209 191000 4881245100 5390 5390 5390 5390 0
145 20241209 190900 4881245100 5390 5390 5390 5390 0
146 20241209 190800 4881245100 5390 5390 5390 5390 0
147 20241209 190700 4881245100 5390 5390 5390 5390 0
148 20241209 190600 4881245100 5390 5390 5390 5390 0
149 20241209 190500 4881245100 5390 5390 5390 5390 0
150 20241209 190400 4881245100 5390 5390 5390 5390 0
151 20241209 190300 4881245100 5390 5390 5390 5390 0
152 20241209 190200 4881245100 5390 5390 5390 5390 3686
153 20241209 190100 4881245100 5390 5390 5390 5390 0
154 20241209 190000 4881245100 5390 5390 5390 5390 0
155 20241209 185900 4881245100 5390 5390 5390 5390 0
156 20241209 185800 4881245100 5390 5390 5390 5390 0
157 20241209 185700 4881245100 5390 5390 5390 5390 0
158 20241209 185600 4881245100 5390 5390 5390 5390 0
159 20241209 185500 4881245100 5390 5390 5390 5390 0
160 20241209 185400 4881245100 5390 5390 5390 5390 0
161 20241209 185300 4881245100 5390 5390 5390 5390 0
162 20241209 185200 4881245100 5390 5390 5390 5390 0
163 20241209 185100 4881245100 5390 5390 5390 5390 0
164 20241209 185000 4881245100 5390 5390 5390 5390 0
165 20241209 184900 4881245100 5390 5390 5390 5390 0
166 20241209 184800 4881245100 5390 5390 5390 5390 0
167 20241209 184700 4881245100 5390 5390 5390 5390 0
168 20241209 184600 4881245100 5390 5390 5390 5390 0
169 20241209 184500 4881245100 5390 5390 5390 5390 0
170 20241209 184400 4881245100 5390 5390 5390 5390 0
171 20241209 184300 4881245100 5390 5390 5390 5390 0
172 20241209 184200 4881245100 5390 5390 5390 5390 0
173 20241209 184100 4881245100 5390 5390 5390 5390 0
174 20241209 184000 4881245100 5390 5390 5390 5390 0
175 20241209 183900 4881245100 5390 5390 5390 5390 0
176 20241209 183800 4881245100 5390 5390 5390 5390 0
177 20241209 183700 4881245100 5390 5390 5390 5390 0
178 20241209 183600 4881245100 5390 5390 5390 5390 0
179 20241209 183500 4881245100 5390 5390 5390 5390 0
180 20241209 183400 4881245100 5390 5390 5390 5390 0
181 20241209 183300 4881245100 5390 5390 5390 5390 0
182 20241209 183200 4881245100 5390 5390 5390 5390 3686
183 20241209 183100 4881245100 5390 5390 5390 5390 0
184 20241209 183000 4881245100 5390 5390 5390 5390 0
185 20241209 182900 4881245100 5390 5390 5390 5390 0
186 20241209 182800 4881245100 5390 5390 5390 5390 0
187 20241209 182700 4881245100 5390 5390 5390 5390 0
188 20241209 182600 4881245100 5390 5390 5390 5390 0
189 20241209 182500 4881245100 5390 5390 5390 5390 0
190 20241209 182400 4881245100 5390 5390 5390 5390 0
191 20241209 182300 4881245100 5390 5390 5390 5390 0
192 20241209 182200 4881245100 5390 5390 5390 5390 0
193 20241209 182100 4881245100 5390 5390 5390 5390 0
194 20241209 182000 4881245100 5390 5390 5390 5390 0
195 20241209 181900 4881245100 5390 5390 5390 5390 0
196 20241209 181800 4881245100 5390 5390 5390 5390 0
197 20241209 181700 4881245100 5390 5390 5390 5390 0
198 20241209 181600 4881245100 5390 5390 5390 5390 0
199 20241209 181500 4881245100 5390 5390 5390 5390 0
200 20241209 181400 4881245100 5390 5390 5390 5390 0
201 20241209 181300 4881245100 5390 5390 5390 5390 0
202 20241209 181200 4881245100 5390 5390 5390 5390 0
203 20241209 181100 4881245100 5390 5390 5390 5390 0
204 20241209 181000 4881245100 5390 5390 5390 5390 0
205 20241209 180900 4881245100 5390 5390 5390 5390 0
206 20241209 180800 4881245100 5390 5390 5390 5390 0
207 20241209 180700 4881245100 5390 5390 5390 5390 0
208 20241209 180600 4881245100 5390 5390 5390 5390 0
209 20241209 180500 4881245100 5390 5390 5390 5390 0
210 20241209 180400 4881245100 5390 5390 5390 5390 0
211 20241209 180300 4881245100 5390 5390 5390 5390 0
212 20241209 180200 4881245100 5390 5390 5390 5390 3686
213 20241209 180100 4881245100 5390 5390 5390 5390 0
214 20241209 180000 4881245100 5390 5390 5390 5390 0
215 20241209 175900 4881245100 5390 5390 5390 5390 0
216 20241209 175800 4881245100 5390 5390 5390 5390 0
217 20241209 175700 4881245100 5390 5390 5390 5390 0
218 20241209 175600 4881245100 5390 5390 5390 5390 0
219 20241209 175500 4881245100 5390 5390 5390 5390 0
220 20241209 175400 4881245100 5390 5390 5390 5390 0
221 20241209 175300 4881245100 5390 5390 5390 5390 0
222 20241209 175200 4881245100 5390 5390 5390 5390 0
223 20241209 175100 4881245100 5390 5390 5390 5390 0
224 20241209 175000 4881245100 5390 5390 5390 5390 0
225 20241209 174900 4881245100 5390 5390 5390 5390 0
226 20241209 174800 4881245100 5390 5390 5390 5390 0
227 20241209 174700 4881245100 5390 5390 5390 5390 0
228 20241209 174600 4881245100 5390 5390 5390 5390 0
229 20241209 174500 4881245100 5390 5390 5390 5390 0
230 20241209 174400 4881245100 5390 5390 5390 5390 0
231 20241209 174300 4881245100 5390 5390 5390 5390 0
232 20241209 174200 4881245100 5390 5390 5390 5390 0
233 20241209 174100 4881245100 5390 5390 5390 5390 0
234 20241209 174000 4881245100 5390 5390 5390 5390 0
235 20241209 173900 4881245100 5390 5390 5390 5390 0
236 20241209 173800 4881245100 5390 5390 5390 5390 0
237 20241209 173700 4881245100 5390 5390 5390 5390 0
238 20241209 173600 4881245100 5390 5390 5390 5390 0
239 20241209 173500 4881245100 5390 5390 5390 5390 0
240 20241209 173400 4881245100 5390 5390 5390 5390 0
241 20241209 173300 4881245100 5390 5390 5390 5390 0
242 20241209 173200 4881245100 5390 5390 5390 5390 3686
243 20241209 173100 4881245100 5390 5390 5390 5390 0
244 20241209 173000 4881245100 5390 5390 5390 5390 0
245 20241209 172900 4881245100 5390 5390 5390 5390 0
246 20241209 172800 4881245100 5390 5390 5390 5390 0
247 20241209 172700 4881245100 5390 5390 5390 5390 0
248 20241209 172600 4881245100 5390 5390 5390 5390 0
249 20241209 172500 4881245100 5390 5390 5390 5390 0
250 20241209 172400 4881245100 5390 5390 5390 5390 0
251 20241209 172300 4881245100 5390 5390 5390 5390 0
252 20241209 172200 4881245100 5390 5390 5390 5390 0
253 20241209 172100 4881245100 5390 5390 5390 5390 0
254 20241209 172000 4881245100 5390 5390 5390 5390 0
255 20241209 171900 4881245100 5390 5390 5390 5390 0
256 20241209 171800 4881245100 5390 5390 5390 5390 0
257 20241209 171700 4881245100 5390 5390 5390 5390 0
258 20241209 171600 4881245100 5390 5390 5390 5390 0
259 20241209 171500 4881245100 5390 5390 5390 5390 0
260 20241209 171400 4881245100 5390 5390 5390 5390 0
261 20241209 171300 4881245100 5390 5390 5390 5390 0
262 20241209 171200 4881245100 5390 5390 5390 5390 0
263 20241209 171100 4881245100 5390 5390 5390 5390 0
264 20241209 171000 4881245100 5390 5390 5390 5390 0
265 20241209 170900 4881245100 5390 5390 5390 5390 0
266 20241209 170800 4881245100 5390 5390 5390 5390 0
267 20241209 170700 4881245100 5390 5390 5390 5390 0
268 20241209 170600 4881245100 5390 5390 5390 5390 0
269 20241209 170500 4881245100 5390 5390 5390 5390 0
270 20241209 170400 4881245100 5390 5390 5390 5390 0
271 20241209 170300 4881245100 5390 5390 5390 5390 0
272 20241209 170200 4881245100 5390 5390 5390 5390 3686
273 20241209 170100 4881245100 5390 5390 5390 5390 0
274 20241209 170000 4881245100 5390 5390 5390 5390 0
275 20241209 165900 4881245100 5390 5390 5390 5390 0
276 20241209 165800 4881245100 5390 5390 5390 5390 0
277 20241209 165700 4881245100 5390 5390 5390 5390 0
278 20241209 165600 4881245100 5390 5390 5390 5390 0
279 20241209 165500 4881245100 5390 5390 5390 5390 0
280 20241209 165400 4881245100 5390 5390 5390 5390 0
281 20241209 165300 4881245100 5390 5390 5390 5390 0
282 20241209 165200 4881245100 5390 5390 5390 5390 0
283 20241209 165100 4881245100 5390 5390 5390 5390 0
284 20241209 165000 4881245100 5390 5390 5390 5390 0
285 20241209 164900 4881245100 5390 5390 5390 5390 0
286 20241209 164800 4881245100 5390 5390 5390 5390 0
287 20241209 164700 4881245100 5390 5390 5390 5390 0
288 20241209 164600 4881245100 5390 5390 5390 5390 0
289 20241209 164500 4881245100 5390 5390 5390 5390 0
290 20241209 164400 4881245100 5390 5390 5390 5390 0
291 20241209 164300 4881245100 5390 5390 5390 5390 0
292 20241209 164200 4881245100 5390 5390 5390 5390 0
293 20241209 164100 4881245100 5390 5390 5390 5390 0
294 20241209 164000 4881245100 5390 5390 5390 5390 0
295 20241209 163900 4881245100 5390 5390 5390 5390 0
296 20241209 163800 4881245100 5390 5390 5390 5390 0
297 20241209 163700 4881245100 5390 5390 5390 5390 0
298 20241209 163600 4881245100 5390 5390 5390 5390 0
299 20241209 163500 4881245100 5390 5390 5390 5390 0
300 20241209 163400 4881245100 5390 5390 5390 5390 0
301 20241209 163300 4881245100 5390 5390 5390 5390 0
302 20241209 163200 4881245100 5390 5390 5390 5390 3686
303 20241209 163100 4881245100 5390 5390 5390 5390 0
304 20241209 163000 4881245100 5390 5390 5390 5390 0
305 20241209 162900 4881245100 5390 5390 5390 5390 0
306 20241209 162800 4881245100 5390 5390 5390 5390 0
307 20241209 162700 4881245100 5390 5390 5390 5390 0
308 20241209 162600 4881245100 5390 5390 5390 5390 0
309 20241209 162500 4881245100 5390 5390 5390 5390 0
310 20241209 162400 4881245100 5390 5390 5390 5390 0
311 20241209 162300 4881245100 5390 5390 5390 5390 0
312 20241209 162200 4881245100 5390 5390 5390 5390 0
313 20241209 162100 4881245100 5390 5390 5390 5390 0
314 20241209 162000 4881245100 5390 5390 5390 5390 0
315 20241209 161900 4881245100 5390 5390 5390 5390 0
316 20241209 161800 4881245100 5390 5390 5390 5390 0
317 20241209 161700 4881245100 5390 5390 5390 5390 0
318 20241209 161600 4881245100 5390 5390 5390 5390 0
319 20241209 161500 4881245100 5390 5390 5390 5390 0
320 20241209 161400 4881245100 5390 5390 5390 5390 0
321 20241209 161300 4881245100 5390 5390 5390 5390 0
322 20241209 161200 4881245100 5390 5390 5390 5390 0
323 20241209 161100 4881245100 5390 5390 5390 5390 0
324 20241209 161000 4881245100 5390 5390 5390 5390 0
325 20241209 160900 4881245100 5390 5390 5390 5390 0
326 20241209 160800 4881245100 5390 5390 5390 5390 0
327 20241209 160700 4881245100 5390 5390 5390 5390 0
328 20241209 160600 4881245100 5390 5390 5390 5390 0
329 20241209 160500 4881245100 5390 5390 5390 5390 0
330 20241209 160400 4881245100 5390 5390 5390 5390 0
331 20241209 160300 4881245100 5390 5390 5390 5390 0
332 20241209 160200 4881245100 5390 5390 5390 5390 3686
333 20241209 160100 4881245100 5390 5390 5390 5390 0
334 20241209 160000 4881245100 5390 5390 5390 5390 0
335 20241209 155900 4881245100 5390 5390 5390 5390 0
336 20241209 155800 4881245100 5390 5390 5390 5390 0
337 20241209 155700 4881245100 5390 5390 5390 5390 0
338 20241209 155600 4881245100 5390 5390 5390 5390 0
339 20241209 155500 4881245100 5390 5390 5390 5390 0
340 20241209 155400 4881245100 5390 5390 5390 5390 0
341 20241209 155300 4881245100 5390 5390 5390 5390 0
342 20241209 155200 4881245100 5390 5390 5390 5390 0
343 20241209 155100 4881245100 5390 5390 5390 5390 0
344 20241209 155000 4881245100 5390 5390 5390 5390 0
345 20241209 154900 4881245100 5390 5390 5390 5390 0
346 20241209 154800 4881245100 5390 5390 5390 5390 0
347 20241209 154700 4881245100 5390 5390 5390 5390 0
348 20241209 154600 4881245100 5390 5390 5390 5390 0
349 20241209 154500 4881245100 5390 5390 5390 5390 0
350 20241209 154400 4881245100 5390 5390 5390 5390 0
351 20241209 154300 4881245100 5390 5390 5390 5390 0
352 20241209 154200 4881245100 5390 5390 5390 5390 0
353 20241209 154100 4881245100 5390 5390 5390 5390 0
354 20241209 154000 4881245100 5390 5390 5390 5390 0
355 20241209 153900 4881245100 5390 5390 5390 5390 0
356 20241209 153800 4881245100 5390 5390 5390 5390 0
357 20241209 153700 4881245100 5390 5390 5390 5390 0
358 20241209 153600 4881245100 5390 5390 5390 5390 0
359 20241209 153500 4881245100 5390 5390 5390 5390 0
360 20241209 153400 4881245100 5390 5390 5390 5390 0
361 20241209 153300 4881245100 5390 5390 5390 5390 0
362 20241209 153200 4881245100 5390 5390 5390 5390 3686
363 20241209 153100 4881245100 5390 5390 5390 5390 0
364 20241209 153000 4881245100 5390 5390 5390 5390 3686
365 20241209 152900 4861377560 5450 5450 5450 5450 0
366 20241209 152800 4861377560 5450 5450 5450 5450 0
367 20241209 152700 4861377560 5450 5450 5450 5450 0
368 20241209 152600 4861377560 5450 5450 5450 5450 0
369 20241209 152500 4861377560 5450 5450 5450 5450 0
370 20241209 152400 4861377560 5450 5450 5450 5450 0
371 20241209 152300 4861377560 5450 5450 5450 5450 0
372 20241209 152200 4861377560 5450 5450 5450 5450 0
373 20241209 152100 4861377560 5450 5450 5450 5450 0
374 20241209 152000 4861377560 5450 5450 5450 5450 0
375 20241209 151900 4861377560 5450 5450 5450 5450 474
376 20241209 151800 4858794260 5450 5400 5450 5390 1700
377 20241209 151700 4849568240 5400 5410 5430 5400 2570
378 20241209 151600 4835645360 5410 5420 5430 5410 2145
379 20241209 151500 4824038200 5410 5450 5450 5410 2483
380 20241209 151400 4810538900 5460 5470 5470 5460 133
381 20241209 151300 4809812410 5470 5480 5480 5470 456
382 20241209 151200 4807317990 5500 5470 5500 5470 205
383 20241209 151100 4806193490 5470 5470 5500 5470 286
384 20241209 151000 4804625030 5470 5470 5500 5470 2422
385 20241209 150900 4791317300 5470 5450 5490 5450 1608
386 20241209 150800 4782544670 5460 5460 5490 5460 337
387 20241209 150700 4780699820 5460 5490 5490 5460 760
388 20241209 150600 4776527660 5490 5490 5490 5490 387
389 20241209 150500 4774403030 5490 5460 5490 5450 3059
390 20241209 150400 4757716440 5460 5490 5490 5460 28
391 20241209 150300 4757563530 5490 5490 5490 5450 3644
392 20241209 150200 4737591110 5500 5500 5510 5500 5012
393 20241209 150100 4710025010 5510 5520 5520 5510 910
394 20241209 150000 4705009820 5520 5520 5520 5520 64
395 20241209 145900 4704656540 5530 5520 5530 5520 44
396 20241209 145800 4704413260 5530 5530 5530 5520 942
397 20241209 145700 4699211420 5520 5540 5540 5520 231
398 20241209 145600 4697932300 5520 5560 5560 5510 665
399 20241209 145500 4694257980 5520 5560 5560 5520 30
400 20241209 145400 4694092330 5520 5560 5570 5520 772
401 20241209 145300 4689800580 5560 5530 5560 5530 100
402 20241209 145200 4689246050 5510 5560 5560 5510 792
403 20241209 145100 4684867050 5570 5550 5570 5550 1092
404 20241209 145000 4678791790 5550 5510 5550 5510 1118
405 20241209 144900 4672611960 5510 5530 5530 5510 354
406 20241209 144800 4670660890 5530 5530 5530 5530 63
407 20241209 144700 4670312500 5520 5520 5520 5520 44
408 20241209 144600 4670069620 5520 5520 5520 5520 159
409 20241209 144500 4669191940 5530 5530 5530 5530 531
410 20241209 144400 4666255510 5510 5520 5530 5510 902
411 20241209 144300 4661279340 5530 5530 5530 5530 3
412 20241209 144200 4661262750 5530 5530 5530 5530 30
413 20241209 144100 4661096850 5510 5510 5520 5510 74
414 20241209 144000 4660689080 5510 5510 5520 5510 758
415 20241209 143900 4656512320 5510 5510 5520 5510 298
416 20241209 143800 4654870270 5530 5530 5530 5510 150
417 20241209 143700 4654042720 5530 5530 5530 5530 10
418 20241209 143600 4653987420 5530 5530 5530 5530 1
419 20241209 143500 4653981890 5530 5520 5530 5520 291
420 20241209 143400 4652374210 5520 5520 5520 5520 3
421 20241209 143300 4652357650 5510 5510 5520 5510 551
422 20241209 143200 4649321610 5510 5540 5540 5510 294
423 20241209 143100 4647699500 5510 5510 5510 5510 0
424 20241209 143000 4647699500 5510 5510 5540 5510 2742
425 20241209 142900 4632585930 5510 5520 5520 5510 561
426 20241209 142800 4629490150 5520 5550 5550 5520 100
427 20241209 142700 4628938030 5550 5560 5560 5550 5
428 20241209 142600 4628910260 5560 5560 5560 5520 2076
429 20241209 142500 4617444170 5560 5560 5560 5560 4
430 20241209 142400 4617421930 5530 5550 5550 5530 317
431 20241209 142300 4615664480 5550 5530 5550 5530 296
432 20241209 142200 4614024680 5520 5520 5520 5520 126
433 20241209 142100 4613329160 5520 5520 5520 5520 149
434 20241209 142000 4612506680 5520 5520 5520 5520 4
435 20241209 141900 4612484600 5520 5520 5520 5520 2
436 20241209 141800 4612473560 5490 5510 5510 5490 37
437 20241209 141700 4612269790 5510 5480 5510 5480 191
438 20241209 141600 4611220020 5480 5520 5520 5480 180
439 20241209 141500 4610232370 5520 5520 5520 5520 0
440 20241209 141400 4610232370 5520 5520 5520 5520 68
441 20241209 141300 4609857010 5520 5520 5520 5520 1
442 20241209 141200 4609851490 5480 5470 5480 5470 187
443 20241209 141100 4608828570 5470 5490 5490 5470 96
444 20241209 141000 4608302610 5490 5490 5490 5490 0
445 20241209 140900 4608302610 5490 5550 5560 5470 297
446 20241209 140800 4606672330 5510 5550 5550 5510 225
447 20241209 140700 4605428060 5550 5550 5550 5550 6
448 20241209 140600 4605394760 5550 5500 5550 5500 2
449 20241209 140500 4605383710 5500 5560 5560 5500 14
450 20241209 140400 4605306490 5560 5550 5560 5550 2
451 20241209 140300 4605295380 5500 5490 5500 5490 148
452 20241209 140200 4604481440 5490 5490 5490 5490 50
453 20241209 140100 4604206940 5470 5490 5490 5470 30
454 20241209 140000 4604042420 5490 5490 5490 5490 567
455 20241209 135900 4600929590 5500 5500 5500 5500 25
456 20241209 135800 4600792090 5500 5470 5500 5470 422
457 20241209 135700 4598476930 5490 5490 5490 5490 6
458 20241209 135600 4598443990 5470 5470 5470 5470 42
459 20241209 135500 4598214250 5460 5460 5460 5460 24
460 20241209 135400 4598083210 5470 5470 5470 5470 182
461 20241209 135300 4597087670 5450 5450 5450 5450 21
462 20241209 135200 4596973220 5450 5440 5450 5430 356
463 20241209 135100 4595038360 5440 5450 5450 5440 273
464 20241209 135000 4593553040 5440 5440 5440 5440 0
465 20241209 134900 4593553040 5440 5460 5460 5440 109
466 20241209 134800 4592959990 5450 5500 5500 5440 3942
467 20241209 134700 4571365600 5530 5500 5530 5500 2
468 20241209 134600 4571354570 5530 5530 5530 5500 142
469 20241209 134500 4570572440 5500 5500 5510 5500 107
470 20241209 134400 4569983840 5510 5510 5510 5510 203
471 20241209 134300 4568865310 5510 5530 5530 5500 1346
472 20241209 134200 4561449380 5530 5590 5590 5520 487
473 20241209 134100 4558747600 5560 5560 5560 5560 1
474 20241209 134000 4558742040 5590 5600 5600 5590 3
475 20241209 133900 4558725250 5560 5560 5560 5560 16
476 20241209 133800 4558636290 5560 5560 5560 5560 1
477 20241209 133700 4558630730 5600 5600 5600 5600 0
478 20241209 133600 4558630730 5600 5590 5600 5590 100
479 20241209 133500 4558070840 5600 5550 5600 5550 1045
480 20241209 133400 4552225940 5560 5560 5560 5560 1
481 20241209 133300 4552220380 5570 5570 5570 5570 1
482 20241209 133200 4552214810 5550 5530 5550 5530 150
483 20241209 133100 4551382330 5550 5550 5550 5550 1
484 20241209 133000 4551376780 5530 5530 5530 5530 2
485 20241209 132900 4551365720 5550 5550 5550 5550 0
486 20241209 132800 4551365720 5550 5510 5570 5510 7
487 20241209 132700 4551326890 5510 5510 5510 5510 77
488 20241209 132600 4550902620 5570 5570 5570 5570 0
489 20241209 132500 4550902620 5570 5570 5570 5570 0
490 20241209 132400 4550902620 5570 5570 5570 5570 1
491 20241209 132300 4550897050 5510 5510 5510 5510 70
492 20241209 132200 4550511350 5500 5500 5500 5500 0
493 20241209 132100 4550511350 5500 5520 5520 5500 374
494 20241209 132000 4548453210 5570 5570 5570 5570 0
495 20241209 131900 4548453210 5570 5570 5570 5570 1
496 20241209 131800 4548447640 5520 5520 5520 5520 35
497 20241209 131700 4548254440 5540 5540 5540 5540 131
498 20241209 131600 4547528700 5580 5570 5580 5570 1000
499 20241209 131500 4541952700 5560 5560 5560 5560 33
500 20241209 131400 4541769220 5580 5580 5580 5580 0
501 20241209 131300 4541769220 5580 5580 5580 5580 0
502 20241209 131200 4541769220 5580 5500 5580 5500 40
503 20241209 131100 4541548690 5500 5520 5520 5500 3520
504 20241209 131000 4522151600 5520 5530 5530 5520 457
505 20241209 130900 4519628950 5520 5560 5560 5520 656
506 20241209 130800 4516002170 5570 5560 5580 5560 11
507 20241209 130700 4515940860 5590 5590 5590 5590 20
508 20241209 130600 4515829060 5590 5590 5590 5590 25
509 20241209 130500 4515689310 5590 5540 5590 5530 97
510 20241209 130400 4515149740 5540 5590 5590 5540 684
511 20241209 130300 4511353270 5540 5540 5540 5540 106
512 20241209 130200 4510766030 5540 5560 5560 5540 1203
513 20241209 130100 4504088700 5600 5630 5630 5560 915
514 20241209 130000 4498971360 5630 5650 5650 5630 20
515 20241209 125900 4498858660 5660 5650 5660 5650 96
516 20241209 125800 4498316160 5650 5650 5650 5650 0
517 20241209 125700 4498316160 5650 5650 5650 5650 409
518 20241209 125600 4496005310 5640 5600 5650 5600 142
519 20241209 125500 4495204030 5650 5650 5650 5650 53
520 20241209 125400 4494904580 5610 5620 5630 5610 1287
521 20241209 125300 4487672870 5620 5630 5630 5570 297
522 20241209 125200 4486006160 5630 5630 5630 5630 0
523 20241209 125100 4486006160 5630 5590 5630 5590 357
524 20241209 125000 4483996290 5590 5590 5590 5590 7
525 20241209 124900 4483957160 5590 5600 5600 5570 83
526 20241209 124800 4483493110 5600 5610 5610 5600 117
527 20241209 124700 4482837890 5610 5610 5610 5610 110
528 20241209 124600 4482220790 5610 5580 5610 5580 401
529 20241209 124500 4479973180 5580 5590 5590 5580 78
530 20241209 124400 4479537260 5580 5580 5590 5580 204
531 20241209 124300 4478398810 5560 5570 5570 5560 113
532 20241209 124200 4477770360 5590 5570 5590 5560 1869
533 20241209 124100 4467367650 5580 5580 5610 5580 198
534 20241209 124000 4466262720 5590 5580 5600 5580 76
535 20241209 123900 4465837730 5590 5610 5610 5590 2421
536 20241209 123800 4452280150 5610 5610 5610 5610 0
537 20241209 123700 4452280150 5610 5600 5610 5600 323
538 20241209 123600 4450468550 5600 5640 5650 5600 9607
539 20241209 123500 4396653660 5640 5650 5650 5640 515
540 20241209 123400 4393748510 5650 5660 5660 5640 198
541 20241209 123300 4392630090 5660 5670 5670 5660 166
542 20241209 123200 4391689030 5670 5730 5730 5670 608
543 20241209 123100 4388215710 5740 5630 5740 5630 6282
544 20241209 123000 4352486820 5630 5590 5630 5590 1441
545 20241209 122900 4344402610 5620 5600 5620 5600 201
546 20241209 122800 4343274990 5630 5600 5630 5560 2772
547 20241209 122700 4327835610 5620 5650 5650 5620 795
548 20241209 122600 4323352900 5660 5670 5670 5650 537
549 20241209 122500 4320311490 5680 5680 5680 5680 932
550 20241209 122400 4315017730 5670 5690 5690 5670 1020
551 20241209 122300 4309222590 5700 5700 5710 5670 2160
552 20241209 122200 4296904810 5700 5670 5710 5640 2066
553 20241209 122100 4285184660 5670 5550 5690 5550 4601
554 20241209 122000 4259241010 5580 5530 5580 5530 62
555 20241209 121900 4258896790 5510 5510 5510 5510 0
556 20241209 121800 4258896790 5510 5570 5590 5510 589
557 20241209 121700 4255615220 5570 5570 5570 5570 17
558 20241209 121600 4255520530 5540 5470 5590 5460 1652
559 20241209 121500 4246431210 5480 5460 5480 5460 13
560 20241209 121400 4246360130 5460 5460 5470 5460 251
561 20241209 121300 4244989040 5460 5500 5500 5460 256
562 20241209 121200 4243583880 5500 5450 5500 5450 704
563 20241209 121100 4239739340 5460 5460 5460 5450 1509
564 20241209 121000 4231500210 5460 5490 5490 5450 1199
565 20241209 120900 4224948700 5490 5490 5490 5490 31
566 20241209 120800 4224778510 5500 5500 5500 5500 0
567 20241209 120700 4224778510 5500 5490 5500 5480 273
568 20241209 120600 4223281890 5500 5550 5550 5490 975
569 20241209 120500 4217914020 5550 5550 5550 5550 0
570 20241209 120400 4217914020 5550 5500 5550 5500 638
571 20241209 120300 4214404970 5510 5560 5560 5510 878
572 20241209 120200 4209553100 5560 5530 5560 5530 516
573 20241209 120100 4206693620 5530 5530 5540 5510 326
574 20241209 120000 4204896130 5530 5540 5570 5530 494
575 20241209 115900 4202157670 5540 5540 5570 5540 27
576 20241209 115800 4202007610 5540 5540 5630 5540 611
577 20241209 115700 4198606300 5590 5520 5600 5510 3217
578 20241209 115600 4180715350 5550 5520 5550 5520 446
579 20241209 115500 4178246480 5520 5480 5520 5480 699
580 20241209 115400 4174401980 5450 5440 5450 5440 155
581 20241209 115300 4173558250 5440 5430 5440 5430 103
582 20241209 115200 4172997940 5430 5450 5450 5430 102
583 20241209 115100 4172443070 5440 5440 5440 5440 0
584 20241209 115000 4172443070 5440 5490 5490 5430 888
585 20241209 114900 4167614190 5450 5450 5450 5450 196
586 20241209 114800 4166545990 5450 5450 5450 5450 1
587 20241209 114700 4166540540 5440 5440 5450 5440 21
588 20241209 114600 4166426200 5460 5460 5480 5430 200
589 20241209 114500 4165332020 5430 5470 5470 5430 547
590 20241209 114400 4162359090 5420 5490 5500 5420 1514
591 20241209 114300 4154126140 5450 5490 5490 5450 1240
592 20241209 114200 4147343020 5500 5500 5500 5500 954
593 20241209 114100 4142096020 5500 5500 5510 5490 448
594 20241209 114000 4139632120 5500 5490 5500 5490 537
595 20241209 113900 4136682790 5490 5510 5510 5490 500
596 20241209 113800 4133936850 5500 5530 5580 5500 1173
597 20241209 113700 4127421530 5500 5500 5530 5500 1048
598 20241209 113600 4121632030 5500 5500 5520 5500 2580
599 20241209 113500 4107391050 5500 5500 5500 5500 237
600 20241209 113400 4106087550 5500 5500 5500 5470 1063
601 20241209 113300 4100265680 5500 5430 5500 5430 202
602 20241209 113200 4099162180 5460 5440 5460 5430 2548
603 20241209 113100 4085323050 5460 5470 5470 5440 552
604 20241209 113000 4082315320 5460 5490 5520 5460 684
605 20241209 112900 4078547950 5480 5480 5480 5480 812
606 20241209 112800 4074098190 5480 5480 5520 5470 5961
607 20241209 112700 4041277890 5480 5430 5480 5430 696
608 20241209 112600 4037481070 5420 5450 5480 5420 2515
609 20241209 112500 4023759480 5450 5470 5470 5420 7028
610 20241209 112400 3985456550 5470 5510 5520 5460 1068
611 20241209 112300 3979606770 5510 5520 5520 5390 8260
612 20241209 112200 3934613910 5510 5620 5620 5510 965
613 20241209 112100 3929285890 5620 5560 5620 5550 508
614 20241209 112000 3926463730 5590 5550 5590 5550 1351
615 20241209 111900 3918948310 5560 5600 5610 5560 4655
616 20241209 111800 3892988770 5650 5650 5650 5650 0
617 20241209 111700 3892988770 5650 5590 5670 5580 224
618 20241209 111600 3891736760 5650 5620 5650 5590 1744
619 20241209 111500 3881959920 5650 5620 5650 5620 352
620 20241209 111400 3879975380 5650 5650 5650 5610 799
621 20241209 111300 3875488860 5620 5640 5640 5610 199
622 20241209 111200 3874370620 5650 5680 5680 5650 236
623 20241209 111100 3873037100 5650 5680 5680 5650 1582
624 20241209 111000 3864077270 5720 5750 5750 5680 1052
625 20241209 110900 3858080330 5720 5750 5750 5720 117
626 20241209 110800 3857409840 5750 5730 5750 5700 374
627 20241209 110700 3855261800 5730 5720 5750 5690 1577
628 20241209 110600 3846249300 5710 5700 5710 5700 253
629 20241209 110500 3844805600 5700 5680 5700 5680 475
630 20241209 110400 3842101180 5690 5690 5690 5690 51
631 20241209 110300 3841810990 5650 5640 5690 5610 939
632 20241209 110200 3836502720 5600 5690 5690 5600 1623
633 20241209 110100 3827385280 5640 5680 5720 5640 2609
634 20241209 110000 3812507920 5650 5650 5710 5650 1195
635 20241209 105900 3805723880 5590 5650 5650 5590 3061
636 20241209 105800 3788513560 5660 5720 5770 5650 5408
637 20241209 105700 3757709790 5720 5680 5790 5670 2800
638 20241209 105600 3741682220 5680 5600 5680 5590 2151
639 20241209 105500 3729580080 5590 5790 5790 5530 22044
640 20241209 105400 3605335330 5770 5830 5850 5770 3659
641 20241209 105300 3584053460 5850 5860 5860 5830 3676
642 20241209 105200 3562612000 5860 5870 5870 5830 9611
643 20241209 105100 3506431020 5870 5850 5890 5830 11646
644 20241209 105000 3438137330 5860 5750 5860 5750 14352
645 20241209 104900 3354911600 5750 5750 5780 5740 220
646 20241209 104800 3353645220 5740 5730 5790 5720 3868
647 20241209 104700 3331371520 5720 5700 5750 5690 5883
648 20241209 104600 3297761650 5700 5620 5700 5610 5062
649 20241209 104500 3269109080 5620 5640 5640 5610 780
650 20241209 104400 3264726210 5640 5660 5660 5630 2403
651 20241209 104300 3251170770 5660 5640 5660 5630 690
652 20241209 104200 3247281730 5640 5600 5640 5590 6039
653 20241209 104100 3213430530 5590 5640 5640 5560 8365
654 20241209 104000 3166532810 5640 5620 5700 5610 3535
655 20241209 103900 3146541790 5640 5670 5680 5610 2344
656 20241209 103800 3133318210 5670 5710 5720 5670 2168
657 20241209 103700 3120980210 5710 5740 5760 5700 2609
658 20241209 103600 3106031000 5730 5730 5760 5720 5537
659 20241209 103500 3074264740 5720 5720 5730 5710 1403
660 20241209 103400 3066233580 5720 5750 5750 5710 2192
661 20241209 103300 3053695920 5740 5730 5750 5660 4958
662 20241209 103200 3025403320 5730 5740 5760 5700 3108
663 20241209 103100 3007621750 5750 5750 5750 5690 5058
664 20241209 103000 2978650330 5730 5690 5770 5690 16002
665 20241209 102900 2886889350 5690 5650 5690 5620 7566
666 20241209 102800 2844090840 5660 5630 5670 5620 11444
667 20241209 102700 2779511060 5640 5600 5640 5600 3607
668 20241209 102600 2759210500 5600 5590 5620 5570 4787
669 20241209 102500 2732434820 5550 5630 5630 5500 9507
670 20241209 102400 2679545350 5630 5560 5640 5560 22791
671 20241209 102300 2551699650 5560 5470 5560 5470 6294
672 20241209 102200 2516876470 5490 5440 5490 5440 425
673 20241209 102100 2514545270 5470 5420 5470 5420 530
674 20241209 102000 2511659580 5420 5450 5460 5410 1286
675 20241209 101900 2504672760 5450 5470 5490 5440 2575
676 20241209 101800 2490607340 5480 5440 5490 5440 393
677 20241209 101700 2488460160 5500 5480 5500 5400 4546
678 20241209 101600 2463587920 5500 5420 5530 5420 4053
679 20241209 101500 2441365860 5390 5390 5420 5380 404
680 20241209 101400 2439184320 5380 5400 5410 5380 26
681 20241209 101300 2439043760 5410 5380 5410 5380 939
682 20241209 101200 2433974930 5360 5330 5360 5330 422
683 20241209 101100 2431720770 5320 5320 5330 5310 602
684 20241209 101000 2428522850 5320 5340 5350 5320 700
685 20241209 100900 2424791090 5340 5350 5350 5340 146
686 20241209 100800 2424010630 5350 5350 5350 5350 26
687 20241209 100700 2423871530 5360 5320 5360 5310 2878
688 20241209 100600 2408574250 5360 5360 5360 5320 1458
689 20241209 100500 2400797510 5360 5340 5360 5340 21
690 20241209 100400 2400685250 5340 5350 5350 5340 2831
691 20241209 100300 2385543210 5350 5370 5370 5350 2293
692 20241209 100200 2373244530 5370 5420 5420 5370 6255
693 20241209 100100 2339530760 5420 5430 5430 5420 1999
694 20241209 100000 2328689630 5440 5430 5480 5430 231
695 20241209 095900 2327433990 5480 5460 5480 5420 2178
696 20241209 095800 2315542800 5450 5470 5490 5450 1238
697 20241209 095700 2308781010 5480 5460 5490 5460 739
698 20241209 095600 2304730120 5500 5480 5500 5460 863
699 20241209 095500 2299988550 5460 5480 5480 5460 325
700 20241209 095400 2298213190 5480 5460 5500 5420 6121
701 20241209 095300 2264611590 5490 5430 5500 5410 4503
702 20241209 095200 2239955220 5410 5380 5410 5380 552
703 20241209 095100 2236977760 5380 5410 5420 5370 2328
704 20241209 095000 2224441680 5420 5400 5450 5390 2648
705 20241209 094900 2210132220 5410 5420 5450 5390 1771
706 20241209 094800 2200522410 5420 5380 5500 5350 7032
707 20241209 094700 2162338570 5380 5340 5380 5330 777
708 20241209 094600 2158186740 5340 5340 5370 5330 2281
709 20241209 094500 2145994840 5350 5370 5370 5340 421
710 20241209 094400 2143739780 5380 5350 5390 5350 2049
711 20241209 094300 2132737520 5350 5350 5350 5340 482
712 20241209 094200 2130159210 5340 5360 5360 5320 1148
713 20241209 094100 2124037080 5360 5400 5410 5350 1964
714 20241209 094000 2113459740 5400 5410 5420 5320 4995
715 20241209 093900 2086520070 5390 5270 5430 5270 17515
716 20241209 093800 1993259120 5270 5220 5270 5220 833
717 20241209 093700 1988896180 5220 5220 5230 5190 391
718 20241209 093600 1986855740 5240 5180 5240 5180 4250
719 20241209 093500 1964658550 5170 5170 5180 5170 1132
720 20241209 093400 1958799830 5170 5240 5250 5170 5717
721 20241209 093300 1929046020 5230 5230 5250 5220 903
722 20241209 093200 1924326920 5260 5230 5300 5220 3455
723 20241209 093100 1906106210 5230 5190 5280 5170 1256
724 20241209 093000 1899555870 5160 5140 5280 5100 5319
725 20241209 092900 1872039590 5140 5120 5150 5080 4582
726 20241209 092800 1848665960 5160 5130 5170 5110 9291
727 20241209 092700 1801038120 5170 5280 5310 5120 16560
728 20241209 092600 1715179920 5280 5260 5280 5240 3185
729 20241209 092500 1698439740 5280 5270 5440 5230 7220
730 20241209 092400 1660432840 5270 5350 5390 5270 12882
731 20241209 092300 1592002590 5350 5320 5390 5320 3527
732 20241209 092200 1573141440 5320 5360 5400 5320 12843
733 20241209 092100 1504360950 5370 5480 5510 5370 13321
734 20241209 092000 1432092170 5500 5520 5520 5450 13874
735 20241209 091900 1356139120 5510 5510 5540 5480 6249
736 20241209 091800 1321727900 5540 5590 5590 5460 33528
737 20241209 091700 1135616080 5470 5470 5470 5470 0
738 20241209 091600 1135616080 5470 5400 5470 5390 14530
739 20241209 091500 1056832200 5390 5370 5400 5370 13579
740 20241209 091400 983630320 5360 5370 5380 5320 3415
741 20241209 091300 965389000 5380 5360 5380 5310 4956
742 20241209 091200 938842680 5360 5280 5380 5280 14671
743 20241209 091100 860547640 5260 5250 5280 5230 3617
744 20241209 091000 841545810 5260 5250 5260 5230 5073
745 20241209 090900 814940070 5250 5240 5270 5220 2938
746 20241209 090800 799508900 5200 5260 5280 5200 17370
747 20241209 090700 708829360 5260 5350 5350 5260 5789
748 20241209 090600 678069980 5350 5310 5350 5210 19875
749 20241209 090500 572813150 5310 5220 5320 5210 25824
750 20241209 090400 436872490 5210 5180 5230 5160 18457
751 20241209 090300 341047790 5180 5100 5180 5090 17374
752 20241209 090200 251997930 5100 5070 5100 5060 17525
753 20241209 090100 163130430 5060 4990 5080 4990 17783
754 20241209 090000 73606400 5000 4980 5000 4980 14728