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

657
079160/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195500,2699623535,4995,4995,4995,4995,23563
20241209,195400,2699623535,4995,4995,4995,4995,0
20241209,195300,2699623535,4995,4995,4995,4995,0
20241209,195200,2699623535,4995,4995,4995,4995,0
20241209,195100,2699623535,4995,4995,4995,4995,0
20241209,195000,2699623535,4995,4995,4995,4995,0
20241209,194900,2699623535,4995,4995,4995,4995,0
20241209,194800,2699623535,4995,4995,4995,4995,0
20241209,194700,2699623535,4995,4995,4995,4995,0
20241209,194600,2699623535,4995,4995,4995,4995,0
20241209,194500,2699623535,4995,4995,4995,4995,0
20241209,194400,2699623535,4995,4995,4995,4995,0
20241209,194300,2699623535,4995,4995,4995,4995,0
20241209,194200,2699623535,4995,4995,4995,4995,0
20241209,194100,2699623535,4995,4995,4995,4995,0
20241209,194000,2699623535,4995,4995,4995,4995,0
20241209,193900,2699623535,4995,4995,4995,4995,0
20241209,193800,2699623535,4995,4995,4995,4995,0
20241209,193700,2699623535,4995,4995,4995,4995,0
20241209,193600,2699623535,4995,4995,4995,4995,0
20241209,193500,2699623535,4995,4995,4995,4995,0
20241209,193400,2699623535,4995,4995,4995,4995,0
20241209,193300,2699623535,4995,4995,4995,4995,0
20241209,193200,2699623535,4995,4995,4995,4995,0
20241209,193100,2699623535,4995,4995,4995,4995,0
20241209,193000,2699623535,4995,4995,4995,4995,0
20241209,192900,2699623535,4995,4995,4995,4995,0
20241209,192800,2699623535,4995,4995,4995,4995,0
20241209,192700,2699623535,4995,4995,4995,4995,0
20241209,192600,2699623535,4995,4995,4995,4995,0
20241209,192500,2699623535,4995,4995,4995,4995,23563
20241209,192400,2699623535,4995,4995,4995,4995,0
20241209,192300,2699623535,4995,4995,4995,4995,0
20241209,192200,2699623535,4995,4995,4995,4995,0
20241209,192100,2699623535,4995,4995,4995,4995,0
20241209,192000,2699623535,4995,4995,4995,4995,0
20241209,191900,2699623535,4995,4995,4995,4995,0
20241209,191800,2699623535,4995,4995,4995,4995,0
20241209,191700,2699623535,4995,4995,4995,4995,0
20241209,191600,2699623535,4995,4995,4995,4995,0
20241209,191500,2699623535,4995,4995,4995,4995,0
20241209,191400,2699623535,4995,4995,4995,4995,0
20241209,191300,2699623535,4995,4995,4995,4995,0
20241209,191200,2699623535,4995,4995,4995,4995,0
20241209,191100,2699623535,4995,4995,4995,4995,0
20241209,191000,2699623535,4995,4995,4995,4995,0
20241209,190900,2699623535,4995,4995,4995,4995,0
20241209,190800,2699623535,4995,4995,4995,4995,0
20241209,190700,2699623535,4995,4995,4995,4995,0
20241209,190600,2699623535,4995,4995,4995,4995,0
20241209,190500,2699623535,4995,4995,4995,4995,0
20241209,190400,2699623535,4995,4995,4995,4995,0
20241209,190300,2699623535,4995,4995,4995,4995,0
20241209,190200,2699623535,4995,4995,4995,4995,0
20241209,190100,2699623535,4995,4995,4995,4995,0
20241209,190000,2699623535,4995,4995,4995,4995,0
20241209,185900,2699623535,4995,4995,4995,4995,0
20241209,185800,2699623535,4995,4995,4995,4995,0
20241209,185700,2699623535,4995,4995,4995,4995,0
20241209,185600,2699623535,4995,4995,4995,4995,0
20241209,185500,2699623535,4995,4995,4995,4995,23563
20241209,185400,2699623535,4995,4995,4995,4995,0
20241209,185300,2699623535,4995,4995,4995,4995,0
20241209,185200,2699623535,4995,4995,4995,4995,0
20241209,185100,2699623535,4995,4995,4995,4995,0
20241209,185000,2699623535,4995,4995,4995,4995,0
20241209,184900,2699623535,4995,4995,4995,4995,0
20241209,184800,2699623535,4995,4995,4995,4995,0
20241209,184700,2699623535,4995,4995,4995,4995,0
20241209,184600,2699623535,4995,4995,4995,4995,0
20241209,184500,2699623535,4995,4995,4995,4995,0
20241209,184400,2699623535,4995,4995,4995,4995,0
20241209,184300,2699623535,4995,4995,4995,4995,0
20241209,184200,2699623535,4995,4995,4995,4995,0
20241209,184100,2699623535,4995,4995,4995,4995,0
20241209,184000,2699623535,4995,4995,4995,4995,0
20241209,183900,2699623535,4995,4995,4995,4995,0
20241209,183800,2699623535,4995,4995,4995,4995,0
20241209,183700,2699623535,4995,4995,4995,4995,0
20241209,183600,2699623535,4995,4995,4995,4995,0
20241209,183500,2699623535,4995,4995,4995,4995,0
20241209,183400,2699623535,4995,4995,4995,4995,0
20241209,183300,2699623535,4995,4995,4995,4995,0
20241209,183200,2699623535,4995,4995,4995,4995,0
20241209,183100,2699623535,4995,4995,4995,4995,0
20241209,183000,2699623535,4995,4995,4995,4995,0
20241209,182900,2699623535,4995,4995,4995,4995,0
20241209,182800,2699623535,4995,4995,4995,4995,0
20241209,182700,2699623535,4995,4995,4995,4995,0
20241209,182600,2699623535,4995,4995,4995,4995,0
20241209,182500,2699623535,4995,4995,4995,4995,23563
20241209,182400,2699623535,4995,4995,4995,4995,0
20241209,182300,2699623535,4995,4995,4995,4995,0
20241209,182200,2699623535,4995,4995,4995,4995,0
20241209,182100,2699623535,4995,4995,4995,4995,0
20241209,182000,2699623535,4995,4995,4995,4995,0
20241209,181900,2699623535,4995,4995,4995,4995,0
20241209,181800,2699623535,4995,4995,4995,4995,0
20241209,181700,2699623535,4995,4995,4995,4995,0
20241209,181600,2699623535,4995,4995,4995,4995,0
20241209,181500,2699623535,4995,4995,4995,4995,0
20241209,181400,2699623535,4995,4995,4995,4995,0
20241209,181300,2699623535,4995,4995,4995,4995,0
20241209,181200,2699623535,4995,4995,4995,4995,0
20241209,181100,2699623535,4995,4995,4995,4995,0
20241209,181000,2699623535,4995,4995,4995,4995,0
20241209,180900,2699623535,4995,4995,4995,4995,0
20241209,180800,2699623535,4995,4995,4995,4995,0
20241209,180700,2699623535,4995,4995,4995,4995,0
20241209,180600,2699623535,4995,4995,4995,4995,0
20241209,180500,2699623535,4995,4995,4995,4995,0
20241209,180400,2699623535,4995,4995,4995,4995,0
20241209,180300,2699623535,4995,4995,4995,4995,0
20241209,180200,2699623535,4995,4995,4995,4995,0
20241209,180100,2699623535,4995,4995,4995,4995,0
20241209,180000,2699623535,4995,4995,4995,4995,0
20241209,175900,2699623535,4995,4995,4995,4995,0
20241209,175800,2699623535,4995,4995,4995,4995,0
20241209,175700,2699623535,4995,4995,4995,4995,0
20241209,175600,2699623535,4995,4995,4995,4995,0
20241209,175500,2699623535,4995,4995,4995,4995,23563
20241209,175400,2699623535,4995,4995,4995,4995,0
20241209,175300,2699623535,4995,4995,4995,4995,0
20241209,175200,2699623535,4995,4995,4995,4995,0
20241209,175100,2699623535,4995,4995,4995,4995,0
20241209,175000,2699623535,4995,4995,4995,4995,0
20241209,174900,2699623535,4995,4995,4995,4995,0
20241209,174800,2699623535,4995,4995,4995,4995,0
20241209,174700,2699623535,4995,4995,4995,4995,0
20241209,174600,2699623535,4995,4995,4995,4995,0
20241209,174500,2699623535,4995,4995,4995,4995,0
20241209,174400,2699623535,4995,4995,4995,4995,0
20241209,174300,2699623535,4995,4995,4995,4995,0
20241209,174200,2699623535,4995,4995,4995,4995,0
20241209,174100,2699623535,4995,4995,4995,4995,0
20241209,174000,2699623535,4995,4995,4995,4995,0
20241209,173900,2699623535,4995,4995,4995,4995,0
20241209,173800,2699623535,4995,4995,4995,4995,0
20241209,173700,2699623535,4995,4995,4995,4995,0
20241209,173600,2699623535,4995,4995,4995,4995,0
20241209,173500,2699623535,4995,4995,4995,4995,0
20241209,173400,2699623535,4995,4995,4995,4995,0
20241209,173300,2699623535,4995,4995,4995,4995,0
20241209,173200,2699623535,4995,4995,4995,4995,0
20241209,173100,2699623535,4995,4995,4995,4995,0
20241209,173000,2699623535,4995,4995,4995,4995,0
20241209,172900,2699623535,4995,4995,4995,4995,0
20241209,172800,2699623535,4995,4995,4995,4995,0
20241209,172700,2699623535,4995,4995,4995,4995,0
20241209,172600,2699623535,4995,4995,4995,4995,0
20241209,172500,2699623535,4995,4995,4995,4995,23563
20241209,172400,2699623535,4995,4995,4995,4995,0
20241209,172300,2699623535,4995,4995,4995,4995,0
20241209,172200,2699623535,4995,4995,4995,4995,0
20241209,172100,2699623535,4995,4995,4995,4995,0
20241209,172000,2699623535,4995,4995,4995,4995,0
20241209,171900,2699623535,4995,4995,4995,4995,0
20241209,171800,2699623535,4995,4995,4995,4995,0
20241209,171700,2699623535,4995,4995,4995,4995,0
20241209,171600,2699623535,4995,4995,4995,4995,0
20241209,171500,2699623535,4995,4995,4995,4995,0
20241209,171400,2699623535,4995,4995,4995,4995,0
20241209,171300,2699623535,4995,4995,4995,4995,0
20241209,171200,2699623535,4995,4995,4995,4995,0
20241209,171100,2699623535,4995,4995,4995,4995,0
20241209,171000,2699623535,4995,4995,4995,4995,0
20241209,170900,2699623535,4995,4995,4995,4995,0
20241209,170800,2699623535,4995,4995,4995,4995,0
20241209,170700,2699623535,4995,4995,4995,4995,0
20241209,170600,2699623535,4995,4995,4995,4995,0
20241209,170500,2699623535,4995,4995,4995,4995,0
20241209,170400,2699623535,4995,4995,4995,4995,0
20241209,170300,2699623535,4995,4995,4995,4995,0
20241209,170200,2699623535,4995,4995,4995,4995,0
20241209,170100,2699623535,4995,4995,4995,4995,0
20241209,170000,2699623535,4995,4995,4995,4995,0
20241209,165900,2699623535,4995,4995,4995,4995,0
20241209,165800,2699623535,4995,4995,4995,4995,0
20241209,165700,2699623535,4995,4995,4995,4995,0
20241209,165600,2699623535,4995,4995,4995,4995,0
20241209,165500,2699623535,4995,4995,4995,4995,23563
20241209,165400,2699623535,4995,4995,4995,4995,0
20241209,165300,2699623535,4995,4995,4995,4995,0
20241209,165200,2699623535,4995,4995,4995,4995,0
20241209,165100,2699623535,4995,4995,4995,4995,0
20241209,165000,2699623535,4995,4995,4995,4995,0
20241209,164900,2699623535,4995,4995,4995,4995,0
20241209,164800,2699623535,4995,4995,4995,4995,0
20241209,164700,2699623535,4995,4995,4995,4995,0
20241209,164600,2699623535,4995,4995,4995,4995,0
20241209,164500,2699623535,4995,4995,4995,4995,0
20241209,164400,2699623535,4995,4995,4995,4995,0
20241209,164300,2699623535,4995,4995,4995,4995,0
20241209,164200,2699623535,4995,4995,4995,4995,0
20241209,164100,2699623535,4995,4995,4995,4995,0
20241209,164000,2699623535,4995,4995,4995,4995,0
20241209,163900,2699623535,4995,4995,4995,4995,0
20241209,163800,2699623535,4995,4995,4995,4995,0
20241209,163700,2699623535,4995,4995,4995,4995,0
20241209,163600,2699623535,4995,4995,4995,4995,0
20241209,163500,2699623535,4995,4995,4995,4995,0
20241209,163400,2699623535,4995,4995,4995,4995,0
20241209,163300,2699623535,4995,4995,4995,4995,0
20241209,163200,2699623535,4995,4995,4995,4995,0
20241209,163100,2699623535,4995,4995,4995,4995,0
20241209,163000,2699623535,4995,4995,4995,4995,0
20241209,162900,2699623535,4995,4995,4995,4995,0
20241209,162800,2699623535,4995,4995,4995,4995,0
20241209,162700,2699623535,4995,4995,4995,4995,0
20241209,162600,2699623535,4995,4995,4995,4995,0
20241209,162500,2699623535,4995,4995,4995,4995,23563
20241209,162400,2699623535,4995,4995,4995,4995,0
20241209,162300,2699623535,4995,4995,4995,4995,0
20241209,162200,2699623535,4995,4995,4995,4995,0
20241209,162100,2699623535,4995,4995,4995,4995,0
20241209,162000,2699623535,4995,4995,4995,4995,0
20241209,161900,2699623535,4995,4995,4995,4995,0
20241209,161800,2699623535,4995,4995,4995,4995,0
20241209,161700,2699623535,4995,4995,4995,4995,0
20241209,161600,2699623535,4995,4995,4995,4995,0
20241209,161500,2699623535,4995,4995,4995,4995,0
20241209,161400,2699623535,4995,4995,4995,4995,0
20241209,161300,2699623535,4995,4995,4995,4995,0
20241209,161200,2699623535,4995,4995,4995,4995,0
20241209,161100,2699623535,4995,4995,4995,4995,0
20241209,161000,2699623535,4995,4995,4995,4995,0
20241209,160900,2699623535,4995,4995,4995,4995,0
20241209,160800,2699623535,4995,4995,4995,4995,0
20241209,160700,2699623535,4995,4995,4995,4995,0
20241209,160600,2699623535,4995,4995,4995,4995,0
20241209,160500,2699623535,4995,4995,4995,4995,0
20241209,160400,2699623535,4995,4995,4995,4995,0
20241209,160300,2699623535,4995,4995,4995,4995,0
20241209,160200,2699623535,4995,4995,4995,4995,0
20241209,160100,2699623535,4995,4995,4995,4995,0
20241209,160000,2699623535,4995,4995,4995,4995,0
20241209,155900,2699623535,4995,4995,4995,4995,0
20241209,155800,2699623535,4995,4995,4995,4995,0
20241209,155700,2699623535,4995,4995,4995,4995,0
20241209,155600,2699623535,4995,4995,4995,4995,0
20241209,155500,2699623535,4995,4995,4995,4995,23563
20241209,155400,2699623535,4995,4995,4995,4995,0
20241209,155300,2699623535,4995,4995,4995,4995,0
20241209,155200,2699623535,4995,4995,4995,4995,0
20241209,155100,2699623535,4995,4995,4995,4995,0
20241209,155000,2699623535,4995,4995,4995,4995,0
20241209,154900,2699623535,4995,4995,4995,4995,0
20241209,154800,2699623535,4995,4995,4995,4995,0
20241209,154700,2699623535,4995,4995,4995,4995,0
20241209,154600,2699623535,4995,4995,4995,4995,0
20241209,154500,2699623535,4995,4995,4995,4995,0
20241209,154400,2699623535,4995,4995,4995,4995,0
20241209,154300,2699623535,4995,4995,4995,4995,0
20241209,154200,2699623535,4995,4995,4995,4995,0
20241209,154100,2699623535,4995,4995,4995,4995,0
20241209,154000,2699623535,4995,4995,4995,4995,0
20241209,153900,2699623535,4995,4995,4995,4995,0
20241209,153800,2699623535,4995,4995,4995,4995,0
20241209,153700,2699623535,4995,4995,4995,4995,0
20241209,153600,2699623535,4995,4995,4995,4995,0
20241209,153500,2699623535,4995,4995,4995,4995,0
20241209,153400,2699623535,4995,4995,4995,4995,0
20241209,153300,2699623535,4995,4995,4995,4995,0
20241209,153200,2699623535,4995,4995,4995,4995,0
20241209,153100,2699623535,4995,4995,4995,4995,0
20241209,153000,2699623535,4995,4995,4995,4995,23563
20241209,152900,2581926350,5010,5010,5010,5010,0
20241209,152800,2581926350,5010,5010,5010,5010,0
20241209,152700,2581926350,5010,5010,5010,5010,0
20241209,152600,2581926350,5010,5010,5010,5010,0
20241209,152500,2581926350,5010,5010,5010,5010,0
20241209,152400,2581926350,5010,5010,5010,5010,0
20241209,152300,2581926350,5010,5010,5010,5010,0
20241209,152200,2581926350,5010,5010,5010,5010,0
20241209,152100,2581926350,5010,5010,5010,5010,0
20241209,152000,2581926350,5010,5010,5010,5010,0
20241209,151900,2581926350,5010,5000,5010,5000,710
20241209,151800,2578369550,5010,5010,5010,5000,1391
20241209,151700,2571403670,5010,4995,5010,4995,5071
20241209,151600,2546047755,5000,4995,5000,4995,1678
20241209,151500,2537661985,4995,5010,5010,4995,3108
20241209,151400,2522118120,5010,5020,5020,5000,3238
20241209,151300,2505895080,5010,5010,5020,5010,523
20241209,151200,2503274510,5020,5020,5020,5010,186
20241209,151100,2502342320,5020,5020,5020,5010,1563
20241209,151000,2494496070,5020,5040,5040,5000,502
20241209,150900,2491982820,5040,5020,5040,5000,5116
20241209,150800,2466372100,5020,5030,5040,5020,385
20241209,150700,2464435520,5030,5030,5040,5020,1168
20241209,150600,2458568610,5030,5020,5030,5020,1865
20241209,150500,2449192800,5020,5030,5030,5020,337
20241209,150400,2447498020,5030,5030,5030,5020,819
20241209,150300,2443379830,5030,5030,5040,5030,673
20241209,150200,2439991990,5030,5020,5050,5020,2683
20241209,150100,2426471470,5030,5020,5030,5020,238
20241209,150000,2425276670,5020,5020,5020,5010,3294
20241209,145900,2408768340,5020,5030,5030,5010,412
20241209,145800,2406698610,5040,5030,5040,5000,282
20241209,145700,2405284140,5000,5050,5050,5000,51878
20241209,145600,2145441100,5050,5050,5050,5040,2563
20241209,145500,2132510410,5050,5050,5050,5040,2105
20241209,145400,2121899950,5050,5050,5050,5040,159
20241209,145300,2121097150,5050,5060,5060,5040,333
20241209,145200,2119414440,5060,5050,5060,5050,487
20241209,145100,2116954980,5050,5050,5060,5050,117
20241209,145000,2116364100,5050,5050,5050,5040,743
20241209,144900,2112613040,5050,5050,5050,5050,172
20241209,144800,2111744440,5050,5050,5060,5050,2969
20241209,144700,2096750920,5050,5050,5060,5050,1270
20241209,144600,2090333420,5050,5070,5070,5050,7531
20241209,144500,2052278000,5060,5070,5080,5060,1488
20241209,144400,2044729100,5070,5070,5070,5070,1323
20241209,144300,2038021490,5070,5070,5070,5060,162
20241209,144200,2037200400,5070,5070,5070,5070,11
20241209,144100,2037144630,5070,5060,5070,5060,290
20241209,144000,2035675450,5070,5090,5090,5050,888
20241209,143900,2031182990,5090,5090,5090,5090,6
20241209,143800,2031152450,5060,5070,5100,5060,993
20241209,143700,2026108090,5070,5080,5080,5050,15762
20241209,143600,1946369330,5070,5090,5090,5070,345
20241209,143500,1944617600,5070,5080,5080,5070,638
20241209,143400,1941381660,5080,5100,5100,5070,321
20241209,143300,1939751050,5100,5080,5100,5070,625
20241209,143200,1936577020,5080,5080,5080,5070,322
20241209,143100,1934942700,5080,5090,5090,5070,685
20241209,143000,1931468310,5080,5080,5090,5080,448
20241209,142900,1929192440,5080,5070,5080,5070,1000
20241209,142800,1924116010,5080,5090,5090,5070,7028
20241209,142700,1888411640,5090,5100,5100,5090,172
20241209,142600,1887536130,5090,5090,5100,5090,84
20241209,142500,1887108480,5090,5090,5090,5090,81
20241209,142400,1886696190,5090,5090,5090,5090,55
20241209,142300,1886416240,5080,5080,5090,5080,1213
20241209,142200,1880253990,5080,5090,5090,5080,33
20241209,142100,1880086030,5080,5090,5090,5080,1460
20241209,142000,1872668210,5090,5090,5090,5090,127
20241209,141900,1872021780,5080,5100,5100,5080,427
20241209,141800,1869848450,5090,5090,5100,5090,289
20241209,141700,1868377340,5100,5100,5100,5100,3
20241209,141600,1868362040,5080,5100,5100,5080,140
20241209,141500,1867649380,5080,5090,5100,5080,248
20241209,141400,1866386620,5090,5090,5100,5090,667
20241209,141300,1862991550,5090,5100,5100,5090,1230
20241209,141200,1856730800,5080,5090,5090,5080,308
20241209,141100,1855164720,5090,5090,5090,5080,41
20241209,141000,1854956240,5080,5100,5100,5080,428
20241209,140900,1852781780,5080,5100,5100,5080,336
20241209,140800,1851070670,5100,5100,5100,5100,15
20241209,140700,1850994170,5100,5090,5100,5080,711
20241209,140600,1847378290,5090,5090,5090,5080,24
20241209,140500,1847256250,5090,5080,5090,5080,37
20241209,140400,1847068120,5080,5090,5090,5080,48
20241209,140300,1846824170,5090,5090,5090,5080,34
20241209,140200,1846651260,5090,5080,5090,5080,17
20241209,140100,1846564740,5080,5090,5090,5070,523
20241209,140000,1843909740,5080,5070,5080,5070,320
20241209,135900,1842285190,5070,5080,5090,5070,3893
20241209,135800,1822530990,5090,5090,5090,5090,419
20241209,135700,1820398280,5090,5090,5090,5080,511
20241209,135600,1817797340,5100,5090,5100,5090,2471
20241209,135500,1805195300,5090,5090,5090,5080,1067
20241209,135400,1799766870,5090,5080,5090,5080,644
20241209,135300,1796488930,5080,5080,5090,5080,180
20241209,135200,1795574480,5080,5080,5090,5070,535
20241209,135100,1792856840,5070,5090,5090,5070,908
20241209,135000,1788245180,5080,5090,5090,5080,2328
20241209,134900,1776416770,5090,5090,5090,5080,1019
20241209,134800,1771240060,5090,5080,5090,5080,66
20241209,134700,1770904710,5090,5100,5100,5090,1420
20241209,134600,1763676870,5100,5100,5100,5100,217
20241209,134500,1762570170,5090,5100,5100,5090,1096
20241209,134400,1756991200,5100,5090,5100,5090,655
20241209,134300,1753657080,5090,5100,5100,5090,232
20241209,134200,1752475590,5100,5100,5100,5100,410
20241209,134100,1750384590,5100,5100,5100,5100,16
20241209,134000,1750302990,5100,5100,5100,5100,42
20241209,133900,1750088790,5100,5100,5100,5100,8
20241209,133800,1750047990,5100,5090,5100,5080,1373
20241209,133700,1743059350,5090,5090,5090,5090,2567
20241209,133600,1729993320,5080,5090,5090,5080,15
20241209,133500,1729916980,5090,5080,5100,5080,1195
20241209,133400,1723844900,5100,5100,5100,5090,557
20241209,133300,1721009580,5090,5100,5100,5090,386
20241209,133200,1719044610,5100,5090,5100,5090,609
20241209,133100,1715940010,5100,5100,5100,5090,12
20241209,133000,1715878820,5090,5100,5100,5090,41
20241209,132900,1715670070,5090,5090,5090,5080,725
20241209,132800,1711979830,5080,5090,5090,5080,125
20241209,132700,1711344190,5090,5090,5090,5080,223
20241209,132600,1710211120,5090,5090,5090,5080,55
20241209,132500,1709931460,5090,5090,5090,5080,1693
20241209,132400,1701329830,5090,5090,5100,5090,189
20241209,132300,1700367800,5100,5090,5100,5090,397
20241209,132200,1698343950,5090,5090,5090,5090,75
20241209,132100,1697962200,5090,5090,5090,5080,111
20241209,132000,1697398210,5090,5080,5090,5080,1396
20241209,131900,1690294210,5090,5090,5090,5090,83
20241209,131800,1689871740,5090,5090,5090,5090,23
20241209,131700,1689754670,5080,5090,5090,5080,1621
20241209,131600,1681515800,5090,5090,5100,5090,435
20241209,131500,1679301640,5090,5090,5090,5090,30
20241209,131400,1679148940,5090,5100,5100,5090,247
20241209,131300,1677890700,5100,5090,5100,5090,610
20241209,131200,1674780160,5080,5090,5100,5080,423
20241209,131100,1672627170,5090,5080,5090,5080,1289
20241209,131000,1666076470,5080,5080,5080,5080,147
20241209,130900,1665329710,5070,5080,5080,5070,227
20241209,130800,1664178560,5090,5080,5090,5080,38
20241209,130700,1663985390,5080,5090,5090,5080,56
20241209,130600,1663700860,5080,5080,5090,5070,950
20241209,130500,1658882720,5070,5090,5090,5070,522
20241209,130400,1656235770,5080,5100,5100,5070,1842
20241209,130300,1646885040,5100,5080,5100,5080,366
20241209,130200,1645025320,5080,5080,5080,5080,5009
20241209,130100,1619579600,5090,5090,5090,5090,76
20241209,130000,1619192760,5090,5090,5100,5090,2124
20241209,125900,1608381510,5100,5100,5100,5100,16
20241209,125800,1608299910,5100,5100,5100,5090,37
20241209,125700,1608111510,5090,5100,5100,5090,223
20241209,125600,1606976300,5100,5090,5100,5090,19
20241209,125500,1606879510,5100,5100,5100,5090,15
20241209,125400,1606803100,5090,5090,5100,5080,2473
20241209,125300,1594235350,5090,5090,5100,5080,3243
20241209,125200,1577728480,5100,5100,5100,5090,34
20241209,125100,1577555190,5090,5100,5100,5090,213
20241209,125000,1576470990,5100,5100,5100,5090,247
20241209,124900,1575211380,5100,5100,5100,5100,62
20241209,124800,1574895180,5090,5100,5100,5090,990
20241209,124700,1569855950,5100,5100,5100,5090,1748
20241209,124600,1560941240,5100,5110,5110,5100,258
20241209,124500,1559624350,5100,5110,5110,5100,39
20241209,124400,1559425270,5110,5110,5120,5110,580
20241209,124300,1556461440,5120,5120,5120,5110,32
20241209,124200,1556297800,5100,5100,5120,5100,778
20241209,124100,1552326330,5100,5090,5100,5090,234
20241209,124000,1551134980,5090,5090,5090,5080,635
20241209,123900,1547902910,5090,5090,5090,5090,435
20241209,123800,1545688760,5090,5090,5090,5080,95
20241209,123700,1545205310,5090,5090,5090,5080,130
20241209,123600,1544543700,5090,5090,5090,5090,408
20241209,123500,1542466980,5090,5090,5090,5080,1256
20241209,123400,1536085820,5090,5080,5090,5080,331
20241209,123300,1534404030,5090,5080,5090,5080,322
20241209,123200,1532768140,5090,5090,5090,5080,70
20241209,123100,1532412370,5090,5090,5090,5090,118
20241209,123000,1531811750,5090,5090,5090,5080,50
20241209,122900,1531557330,5090,5090,5090,5090,446
20241209,122800,1529287190,5090,5090,5090,5080,194
20241209,122700,1528299820,5090,5090,5090,5080,378
20241209,122600,1526376400,5080,5090,5090,5080,706
20241209,122500,1522784860,5090,5090,5090,5080,562
20241209,122400,1519924370,5090,5090,5100,5090,17971
20241209,122300,1428451930,5090,5100,5100,5090,748
20241209,122200,1424644080,5100,5110,5120,5100,3564
20241209,122100,1406449090,5110,5110,5110,5100,43
20241209,122000,1406229450,5110,5100,5110,5100,350
20241209,121900,1404441210,5110,5110,5110,5110,714
20241209,121800,1400792670,5110,5110,5110,5100,186
20241209,121700,1399842300,5100,5110,5110,5100,2720
20241209,121600,1385969850,5110,5110,5110,5100,842
20241209,121500,1381667420,5110,5110,5110,5110,1067
20241209,121400,1376215050,5110,5110,5110,5100,241
20241209,121300,1374984540,5110,5110,5110,5100,1192
20241209,121200,1368893510,5100,5110,5110,5100,39
20241209,121100,1368694230,5110,5100,5110,5100,115
20241209,121000,1368106680,5110,5110,5110,5100,37
20241209,120900,1367917680,5110,5100,5110,5100,20
20241209,120800,1367815570,5110,5110,5110,5110,1266
20241209,120700,1361346310,5110,5100,5110,5100,10
20241209,120600,1361295240,5110,5110,5110,5100,1319
20241209,120500,1354565240,5100,5100,5110,5100,321
20241209,120400,1352928110,5110,5120,5120,5100,43
20241209,120300,1352708390,5110,5110,5120,5110,1157
20241209,120200,1346795690,5110,5110,5110,5110,416
20241209,120100,1344669930,5110,5110,5110,5100,26
20241209,120000,1344537160,5110,5110,5110,5100,885
20241209,115900,1340019810,5110,5110,5110,5100,21
20241209,115800,1339912590,5110,5110,5110,5100,1186
20241209,115700,1333863470,5110,5110,5110,5100,227
20241209,115600,1332705510,5100,5110,5110,5100,30
20241209,115500,1332552300,5100,5100,5100,5100,900
20241209,115400,1327962300,5100,5100,5100,5090,185
20241209,115300,1327018890,5100,5100,5110,5100,425
20241209,115200,1324851370,5100,5100,5110,5100,430
20241209,115100,1322657940,5090,5100,5110,5090,265
20241209,115000,1321306590,5100,5110,5110,5090,3011
20241209,114900,1305950250,5100,5110,5120,5100,231
20241209,114800,1304771900,5110,5110,5120,5110,20
20241209,114700,1304669680,5110,5110,5120,5100,1074
20241209,114600,1299171130,5110,5110,5120,5110,20
20241209,114500,1299068900,5110,5100,5110,5100,284
20241209,114400,1297620350,5100,5100,5110,5100,64
20241209,114300,1297293930,5100,5110,5110,5100,538
20241209,114200,1294547660,5140,5100,5140,5090,5042
20241209,114100,1268710520,5100,5100,5100,5100,325
20241209,114000,1267053020,5100,5090,5100,5090,48
20241209,113900,1266808310,5100,5090,5110,5090,377
20241209,113800,1264885990,5100,5100,5100,5100,472
20241209,113700,1262478790,5100,5100,5110,5090,422
20241209,113600,1260326650,5090,5110,5110,5090,12609
20241209,113500,1196018660,5110,5110,5110,5100,610
20241209,113400,1192901650,5110,5110,5110,5100,5186
20241209,113300,1166451780,5100,5110,5110,5100,765
20241209,113200,1162542960,5100,5110,5110,5100,142
20241209,113100,1161817430,5110,5110,5110,5110,96
20241209,113000,1161326870,5100,5110,5110,5100,320
20241209,112900,1159694650,5110,5110,5110,5110,203
20241209,112800,1158657320,5110,5110,5110,5110,138
20241209,112700,1157952140,5100,5110,5110,5100,125
20241209,112600,1157313470,5110,5110,5110,5100,619
20241209,112500,1154155370,5110,5110,5110,5100,190
20241209,112400,1153186230,5110,5110,5110,5100,898
20241209,112300,1148604960,5110,5110,5110,5100,185
20241209,112200,1147659700,5110,5110,5110,5100,232
20241209,112100,1146475100,5110,5110,5110,5110,112
20241209,112000,1145902780,5110,5110,5110,5100,215
20241209,111900,1144804220,5110,5110,5110,5100,552
20241209,111800,1141984850,5110,5110,5120,5100,976
20241209,111700,1136997550,5110,5110,5120,5100,242
20241209,111600,1135761010,5110,5110,5120,5100,945
20241209,111500,1130939730,5110,5110,5120,5100,432
20241209,111400,1128732250,5110,5100,5120,5100,2373
20241209,111300,1116629480,5100,5110,5130,5100,2160
20241209,111200,1105582320,5120,5130,5130,5110,3855
20241209,111100,1085880400,5130,5110,5130,5110,715
20241209,111000,1082222650,5120,5120,5120,5120,15
20241209,110900,1082145850,5120,5120,5120,5110,1409
20241209,110800,1074941770,5120,5120,5120,5120,433
20241209,110700,1072724810,5120,5140,5140,5120,588
20241209,110600,1069709710,5140,5130,5140,5110,2204
20241209,110500,1058412870,5130,5130,5130,5130,158
20241209,110400,1057602330,5130,5130,5130,5120,1076
20241209,110300,1052090110,5130,5130,5130,5120,474
20241209,110200,1049661850,5130,5130,5140,5130,461
20241209,110100,1047294290,5140,5140,5140,5120,71
20241209,110000,1046930060,5140,5130,5140,5130,69
20241209,105900,1046576050,5130,5130,5140,5120,193
20241209,105800,1045586520,5130,5140,5140,5120,697
20241209,105700,1042017700,5120,5140,5140,5120,1681
20241209,105600,1033395140,5130,5140,5140,5130,449
20241209,105500,1031091720,5140,5130,5140,5130,15
20241209,105400,1031014630,5140,5130,5150,5130,28
20241209,105300,1030870790,5140,5150,5150,5140,3179
20241209,105200,1014530690,5150,5150,5150,5140,97
20241209,105100,1014031520,5150,5150,5150,5140,596
20241209,105000,1010962210,5150,5150,5150,5140,462
20241209,104900,1008582980,5140,5150,5150,5140,253
20241209,104800,1007281300,5150,5150,5150,5150,13
20241209,104700,1007214350,5150,5150,5150,5140,445
20241209,104600,1004925920,5140,5160,5160,5140,4896
20241209,104500,979721100,5160,5150,5170,5150,75
20241209,104400,979334030,5150,5150,5150,5150,309
20241209,104300,977742680,5150,5160,5160,5150,5909
20241209,104200,947311240,5150,5160,5170,5150,6411
20241209,104100,914244890,5170,5170,5170,5170,73
20241209,104000,913867480,5160,5160,5160,5160,54
20241209,103900,913588840,5160,5170,5170,5160,17
20241209,103800,913501040,5170,5170,5170,5170,46
20241209,103700,913263220,5170,5180,5180,5170,53
20241209,103600,912989010,5170,5170,5170,5170,27
20241209,103500,912849420,5170,5170,5170,5170,39
20241209,103400,912647790,5160,5160,5160,5160,811
20241209,103300,908463030,5160,5180,5180,5160,358
20241209,103200,906615650,5180,5160,5180,5160,629
20241209,103100,903358610,5160,5160,5160,5160,61
20241209,103000,903043850,5180,5180,5180,5180,4
20241209,102900,903023130,5160,5180,5180,5160,453
20241209,102800,900680630,5180,5190,5190,5180,3711
20241209,102700,881456440,5190,5190,5190,5180,283
20241209,102600,879990050,5190,5180,5190,5180,1280
20241209,102500,873355390,5180,5170,5180,5170,639
20241209,102400,870048430,5180,5180,5180,5180,6
20241209,102300,870017350,5170,5180,5180,5170,185
20241209,102200,869059870,5160,5180,5180,5160,77
20241209,102100,868661190,5180,5180,5180,5180,26
20241209,102000,868526510,5180,5180,5180,5160,316
20241209,101900,866889810,5180,5150,5180,5150,2019
20241209,101800,856488750,5150,5150,5150,5140,155
20241209,101700,855691060,5150,5160,5160,5150,579
20241209,101600,852705360,5160,5160,5160,5150,1854
20241209,101500,843150480,5160,5150,5160,5150,322
20241209,101400,841490820,5150,5150,5150,5150,39
20241209,101300,841289970,5150,5150,5150,5150,153
20241209,101200,840502020,5150,5150,5150,5140,298
20241209,101100,838969120,5150,5150,5150,5140,468
20241209,101000,836558950,5150,5150,5150,5140,481
20241209,100900,834081890,5150,5150,5150,5140,219
20241209,100800,832956090,5150,5150,5160,5140,1140
20241209,100700,827091850,5150,5140,5150,5140,494
20241209,100600,824547870,5150,5150,5150,5150,114
20241209,100500,823960770,5150,5180,5180,5150,549
20241209,100400,821128040,5180,5180,5180,5180,54
20241209,100300,820848320,5180,5160,5180,5160,105
20241209,100200,820306400,5160,5160,5180,5140,1327
20241209,100100,813480480,5160,5180,5180,5150,1184
20241209,100000,807372460,5180,5150,5180,5150,69
20241209,095900,807015970,5140,5190,5190,5140,4492
20241209,095800,783791130,5190,5190,5190,5180,183
20241209,095700,782841450,5190,5180,5190,5180,65
20241209,095600,782504200,5190,5180,5190,5180,103
20241209,095500,781969920,5190,5180,5190,5180,2045
20241209,095400,771376560,5190,5190,5190,5180,168
20241209,095300,770504660,5200,5210,5210,5180,3169
20241209,095200,754050370,5210,5210,5210,5200,85
20241209,095100,753607740,5210,5210,5210,5200,175
20241209,095000,752696220,5210,5210,5210,5190,1876
20241209,094900,742943200,5210,5210,5210,5200,132
20241209,094800,742255590,5210,5210,5210,5200,1298
20241209,094700,735493110,5200,5200,5210,5190,2182
20241209,094600,724146730,5190,5200,5210,5190,2967
20241209,094500,708703570,5210,5200,5210,5190,304
20241209,094400,707121600,5200,5170,5210,5170,3512
20241209,094300,688877270,5190,5180,5200,5170,497
20241209,094200,686298700,5190,5190,5190,5180,1164
20241209,094100,680258890,5190,5190,5190,5180,203
20241209,094000,679206860,5180,5170,5180,5170,1983
20241209,093900,668952220,5170,5160,5170,5150,4212
20241209,093800,647219330,5150,5170,5170,5100,3396
20241209,093700,629842530,5140,5160,5170,5140,321
20241209,093600,628189250,5160,5150,5160,5140,3632
20241209,093500,609464150,5140,5120,5140,5120,1359
20241209,093400,602478960,5140,5140,5140,5110,568
20241209,093300,599560280,5140,5130,5140,5100,2585
20241209,093200,586315870,5100,5120,5130,5100,3506
20241209,093100,568366700,5110,5110,5120,5100,6707
20241209,093000,534136140,5110,5110,5120,5110,473
20241209,092900,531719060,5110,5100,5120,5100,3011
20241209,092800,516329090,5100,5100,5110,5090,713
20241209,092700,512692550,5120,5110,5120,5090,11558
20241209,092600,453750880,5110,5110,5120,5110,536
20241209,092500,451010680,5110,5120,5120,5100,4515
20241209,092400,427948580,5120,5130,5130,5110,1306
20241209,092300,421256340,5120,5120,5130,5110,1530
20241209,092200,413425550,5120,5120,5120,5110,2573
20241209,092100,400261880,5120,5120,5120,5120,283
20241209,092000,398812920,5110,5110,5120,5110,994
20241209,091900,393732150,5110,5090,5120,5090,2938
20241209,091800,378748860,5090,5120,5120,5090,6030
20241209,091700,347984710,5110,5140,5140,5110,6521
20241209,091600,314598740,5140,5150,5160,5130,7651
20241209,091500,275321090,5150,5150,5160,5140,3195
20241209,091400,258866710,5150,5150,5160,5140,3314
20241209,091300,241806850,5150,5170,5170,5140,4621
20241209,091200,217973980,5160,5140,5170,5140,2556
20241209,091100,204783970,5130,5160,5160,5130,4938
20241209,091000,179385870,5160,5180,5180,5150,2690
20241209,090900,165490950,5180,5190,5190,5180,444
20241209,090800,163190070,5190,5190,5190,5150,290
20241209,090700,161690750,5190,5190,5190,5150,11052
20241209,090600,104544410,5190,5190,5190,5180,997
20241209,090500,99372980,5190,5180,5190,5170,1785
20241209,090400,90122520,5180,5210,5230,5180,3580
20241209,090300,71529010,5210,5250,5270,5210,885
20241209,090200,66905050,5240,5270,5270,5240,149
20241209,090100,66122100,5220,5220,5290,5220,5319
20241209,090000,38138360,5220,5200,5290,5200,7328
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195500 2699623535 4995 4995 4995 4995 23563
3 20241209 195400 2699623535 4995 4995 4995 4995 0
4 20241209 195300 2699623535 4995 4995 4995 4995 0
5 20241209 195200 2699623535 4995 4995 4995 4995 0
6 20241209 195100 2699623535 4995 4995 4995 4995 0
7 20241209 195000 2699623535 4995 4995 4995 4995 0
8 20241209 194900 2699623535 4995 4995 4995 4995 0
9 20241209 194800 2699623535 4995 4995 4995 4995 0
10 20241209 194700 2699623535 4995 4995 4995 4995 0
11 20241209 194600 2699623535 4995 4995 4995 4995 0
12 20241209 194500 2699623535 4995 4995 4995 4995 0
13 20241209 194400 2699623535 4995 4995 4995 4995 0
14 20241209 194300 2699623535 4995 4995 4995 4995 0
15 20241209 194200 2699623535 4995 4995 4995 4995 0
16 20241209 194100 2699623535 4995 4995 4995 4995 0
17 20241209 194000 2699623535 4995 4995 4995 4995 0
18 20241209 193900 2699623535 4995 4995 4995 4995 0
19 20241209 193800 2699623535 4995 4995 4995 4995 0
20 20241209 193700 2699623535 4995 4995 4995 4995 0
21 20241209 193600 2699623535 4995 4995 4995 4995 0
22 20241209 193500 2699623535 4995 4995 4995 4995 0
23 20241209 193400 2699623535 4995 4995 4995 4995 0
24 20241209 193300 2699623535 4995 4995 4995 4995 0
25 20241209 193200 2699623535 4995 4995 4995 4995 0
26 20241209 193100 2699623535 4995 4995 4995 4995 0
27 20241209 193000 2699623535 4995 4995 4995 4995 0
28 20241209 192900 2699623535 4995 4995 4995 4995 0
29 20241209 192800 2699623535 4995 4995 4995 4995 0
30 20241209 192700 2699623535 4995 4995 4995 4995 0
31 20241209 192600 2699623535 4995 4995 4995 4995 0
32 20241209 192500 2699623535 4995 4995 4995 4995 23563
33 20241209 192400 2699623535 4995 4995 4995 4995 0
34 20241209 192300 2699623535 4995 4995 4995 4995 0
35 20241209 192200 2699623535 4995 4995 4995 4995 0
36 20241209 192100 2699623535 4995 4995 4995 4995 0
37 20241209 192000 2699623535 4995 4995 4995 4995 0
38 20241209 191900 2699623535 4995 4995 4995 4995 0
39 20241209 191800 2699623535 4995 4995 4995 4995 0
40 20241209 191700 2699623535 4995 4995 4995 4995 0
41 20241209 191600 2699623535 4995 4995 4995 4995 0
42 20241209 191500 2699623535 4995 4995 4995 4995 0
43 20241209 191400 2699623535 4995 4995 4995 4995 0
44 20241209 191300 2699623535 4995 4995 4995 4995 0
45 20241209 191200 2699623535 4995 4995 4995 4995 0
46 20241209 191100 2699623535 4995 4995 4995 4995 0
47 20241209 191000 2699623535 4995 4995 4995 4995 0
48 20241209 190900 2699623535 4995 4995 4995 4995 0
49 20241209 190800 2699623535 4995 4995 4995 4995 0
50 20241209 190700 2699623535 4995 4995 4995 4995 0
51 20241209 190600 2699623535 4995 4995 4995 4995 0
52 20241209 190500 2699623535 4995 4995 4995 4995 0
53 20241209 190400 2699623535 4995 4995 4995 4995 0
54 20241209 190300 2699623535 4995 4995 4995 4995 0
55 20241209 190200 2699623535 4995 4995 4995 4995 0
56 20241209 190100 2699623535 4995 4995 4995 4995 0
57 20241209 190000 2699623535 4995 4995 4995 4995 0
58 20241209 185900 2699623535 4995 4995 4995 4995 0
59 20241209 185800 2699623535 4995 4995 4995 4995 0
60 20241209 185700 2699623535 4995 4995 4995 4995 0
61 20241209 185600 2699623535 4995 4995 4995 4995 0
62 20241209 185500 2699623535 4995 4995 4995 4995 23563
63 20241209 185400 2699623535 4995 4995 4995 4995 0
64 20241209 185300 2699623535 4995 4995 4995 4995 0
65 20241209 185200 2699623535 4995 4995 4995 4995 0
66 20241209 185100 2699623535 4995 4995 4995 4995 0
67 20241209 185000 2699623535 4995 4995 4995 4995 0
68 20241209 184900 2699623535 4995 4995 4995 4995 0
69 20241209 184800 2699623535 4995 4995 4995 4995 0
70 20241209 184700 2699623535 4995 4995 4995 4995 0
71 20241209 184600 2699623535 4995 4995 4995 4995 0
72 20241209 184500 2699623535 4995 4995 4995 4995 0
73 20241209 184400 2699623535 4995 4995 4995 4995 0
74 20241209 184300 2699623535 4995 4995 4995 4995 0
75 20241209 184200 2699623535 4995 4995 4995 4995 0
76 20241209 184100 2699623535 4995 4995 4995 4995 0
77 20241209 184000 2699623535 4995 4995 4995 4995 0
78 20241209 183900 2699623535 4995 4995 4995 4995 0
79 20241209 183800 2699623535 4995 4995 4995 4995 0
80 20241209 183700 2699623535 4995 4995 4995 4995 0
81 20241209 183600 2699623535 4995 4995 4995 4995 0
82 20241209 183500 2699623535 4995 4995 4995 4995 0
83 20241209 183400 2699623535 4995 4995 4995 4995 0
84 20241209 183300 2699623535 4995 4995 4995 4995 0
85 20241209 183200 2699623535 4995 4995 4995 4995 0
86 20241209 183100 2699623535 4995 4995 4995 4995 0
87 20241209 183000 2699623535 4995 4995 4995 4995 0
88 20241209 182900 2699623535 4995 4995 4995 4995 0
89 20241209 182800 2699623535 4995 4995 4995 4995 0
90 20241209 182700 2699623535 4995 4995 4995 4995 0
91 20241209 182600 2699623535 4995 4995 4995 4995 0
92 20241209 182500 2699623535 4995 4995 4995 4995 23563
93 20241209 182400 2699623535 4995 4995 4995 4995 0
94 20241209 182300 2699623535 4995 4995 4995 4995 0
95 20241209 182200 2699623535 4995 4995 4995 4995 0
96 20241209 182100 2699623535 4995 4995 4995 4995 0
97 20241209 182000 2699623535 4995 4995 4995 4995 0
98 20241209 181900 2699623535 4995 4995 4995 4995 0
99 20241209 181800 2699623535 4995 4995 4995 4995 0
100 20241209 181700 2699623535 4995 4995 4995 4995 0
101 20241209 181600 2699623535 4995 4995 4995 4995 0
102 20241209 181500 2699623535 4995 4995 4995 4995 0
103 20241209 181400 2699623535 4995 4995 4995 4995 0
104 20241209 181300 2699623535 4995 4995 4995 4995 0
105 20241209 181200 2699623535 4995 4995 4995 4995 0
106 20241209 181100 2699623535 4995 4995 4995 4995 0
107 20241209 181000 2699623535 4995 4995 4995 4995 0
108 20241209 180900 2699623535 4995 4995 4995 4995 0
109 20241209 180800 2699623535 4995 4995 4995 4995 0
110 20241209 180700 2699623535 4995 4995 4995 4995 0
111 20241209 180600 2699623535 4995 4995 4995 4995 0
112 20241209 180500 2699623535 4995 4995 4995 4995 0
113 20241209 180400 2699623535 4995 4995 4995 4995 0
114 20241209 180300 2699623535 4995 4995 4995 4995 0
115 20241209 180200 2699623535 4995 4995 4995 4995 0
116 20241209 180100 2699623535 4995 4995 4995 4995 0
117 20241209 180000 2699623535 4995 4995 4995 4995 0
118 20241209 175900 2699623535 4995 4995 4995 4995 0
119 20241209 175800 2699623535 4995 4995 4995 4995 0
120 20241209 175700 2699623535 4995 4995 4995 4995 0
121 20241209 175600 2699623535 4995 4995 4995 4995 0
122 20241209 175500 2699623535 4995 4995 4995 4995 23563
123 20241209 175400 2699623535 4995 4995 4995 4995 0
124 20241209 175300 2699623535 4995 4995 4995 4995 0
125 20241209 175200 2699623535 4995 4995 4995 4995 0
126 20241209 175100 2699623535 4995 4995 4995 4995 0
127 20241209 175000 2699623535 4995 4995 4995 4995 0
128 20241209 174900 2699623535 4995 4995 4995 4995 0
129 20241209 174800 2699623535 4995 4995 4995 4995 0
130 20241209 174700 2699623535 4995 4995 4995 4995 0
131 20241209 174600 2699623535 4995 4995 4995 4995 0
132 20241209 174500 2699623535 4995 4995 4995 4995 0
133 20241209 174400 2699623535 4995 4995 4995 4995 0
134 20241209 174300 2699623535 4995 4995 4995 4995 0
135 20241209 174200 2699623535 4995 4995 4995 4995 0
136 20241209 174100 2699623535 4995 4995 4995 4995 0
137 20241209 174000 2699623535 4995 4995 4995 4995 0
138 20241209 173900 2699623535 4995 4995 4995 4995 0
139 20241209 173800 2699623535 4995 4995 4995 4995 0
140 20241209 173700 2699623535 4995 4995 4995 4995 0
141 20241209 173600 2699623535 4995 4995 4995 4995 0
142 20241209 173500 2699623535 4995 4995 4995 4995 0
143 20241209 173400 2699623535 4995 4995 4995 4995 0
144 20241209 173300 2699623535 4995 4995 4995 4995 0
145 20241209 173200 2699623535 4995 4995 4995 4995 0
146 20241209 173100 2699623535 4995 4995 4995 4995 0
147 20241209 173000 2699623535 4995 4995 4995 4995 0
148 20241209 172900 2699623535 4995 4995 4995 4995 0
149 20241209 172800 2699623535 4995 4995 4995 4995 0
150 20241209 172700 2699623535 4995 4995 4995 4995 0
151 20241209 172600 2699623535 4995 4995 4995 4995 0
152 20241209 172500 2699623535 4995 4995 4995 4995 23563
153 20241209 172400 2699623535 4995 4995 4995 4995 0
154 20241209 172300 2699623535 4995 4995 4995 4995 0
155 20241209 172200 2699623535 4995 4995 4995 4995 0
156 20241209 172100 2699623535 4995 4995 4995 4995 0
157 20241209 172000 2699623535 4995 4995 4995 4995 0
158 20241209 171900 2699623535 4995 4995 4995 4995 0
159 20241209 171800 2699623535 4995 4995 4995 4995 0
160 20241209 171700 2699623535 4995 4995 4995 4995 0
161 20241209 171600 2699623535 4995 4995 4995 4995 0
162 20241209 171500 2699623535 4995 4995 4995 4995 0
163 20241209 171400 2699623535 4995 4995 4995 4995 0
164 20241209 171300 2699623535 4995 4995 4995 4995 0
165 20241209 171200 2699623535 4995 4995 4995 4995 0
166 20241209 171100 2699623535 4995 4995 4995 4995 0
167 20241209 171000 2699623535 4995 4995 4995 4995 0
168 20241209 170900 2699623535 4995 4995 4995 4995 0
169 20241209 170800 2699623535 4995 4995 4995 4995 0
170 20241209 170700 2699623535 4995 4995 4995 4995 0
171 20241209 170600 2699623535 4995 4995 4995 4995 0
172 20241209 170500 2699623535 4995 4995 4995 4995 0
173 20241209 170400 2699623535 4995 4995 4995 4995 0
174 20241209 170300 2699623535 4995 4995 4995 4995 0
175 20241209 170200 2699623535 4995 4995 4995 4995 0
176 20241209 170100 2699623535 4995 4995 4995 4995 0
177 20241209 170000 2699623535 4995 4995 4995 4995 0
178 20241209 165900 2699623535 4995 4995 4995 4995 0
179 20241209 165800 2699623535 4995 4995 4995 4995 0
180 20241209 165700 2699623535 4995 4995 4995 4995 0
181 20241209 165600 2699623535 4995 4995 4995 4995 0
182 20241209 165500 2699623535 4995 4995 4995 4995 23563
183 20241209 165400 2699623535 4995 4995 4995 4995 0
184 20241209 165300 2699623535 4995 4995 4995 4995 0
185 20241209 165200 2699623535 4995 4995 4995 4995 0
186 20241209 165100 2699623535 4995 4995 4995 4995 0
187 20241209 165000 2699623535 4995 4995 4995 4995 0
188 20241209 164900 2699623535 4995 4995 4995 4995 0
189 20241209 164800 2699623535 4995 4995 4995 4995 0
190 20241209 164700 2699623535 4995 4995 4995 4995 0
191 20241209 164600 2699623535 4995 4995 4995 4995 0
192 20241209 164500 2699623535 4995 4995 4995 4995 0
193 20241209 164400 2699623535 4995 4995 4995 4995 0
194 20241209 164300 2699623535 4995 4995 4995 4995 0
195 20241209 164200 2699623535 4995 4995 4995 4995 0
196 20241209 164100 2699623535 4995 4995 4995 4995 0
197 20241209 164000 2699623535 4995 4995 4995 4995 0
198 20241209 163900 2699623535 4995 4995 4995 4995 0
199 20241209 163800 2699623535 4995 4995 4995 4995 0
200 20241209 163700 2699623535 4995 4995 4995 4995 0
201 20241209 163600 2699623535 4995 4995 4995 4995 0
202 20241209 163500 2699623535 4995 4995 4995 4995 0
203 20241209 163400 2699623535 4995 4995 4995 4995 0
204 20241209 163300 2699623535 4995 4995 4995 4995 0
205 20241209 163200 2699623535 4995 4995 4995 4995 0
206 20241209 163100 2699623535 4995 4995 4995 4995 0
207 20241209 163000 2699623535 4995 4995 4995 4995 0
208 20241209 162900 2699623535 4995 4995 4995 4995 0
209 20241209 162800 2699623535 4995 4995 4995 4995 0
210 20241209 162700 2699623535 4995 4995 4995 4995 0
211 20241209 162600 2699623535 4995 4995 4995 4995 0
212 20241209 162500 2699623535 4995 4995 4995 4995 23563
213 20241209 162400 2699623535 4995 4995 4995 4995 0
214 20241209 162300 2699623535 4995 4995 4995 4995 0
215 20241209 162200 2699623535 4995 4995 4995 4995 0
216 20241209 162100 2699623535 4995 4995 4995 4995 0
217 20241209 162000 2699623535 4995 4995 4995 4995 0
218 20241209 161900 2699623535 4995 4995 4995 4995 0
219 20241209 161800 2699623535 4995 4995 4995 4995 0
220 20241209 161700 2699623535 4995 4995 4995 4995 0
221 20241209 161600 2699623535 4995 4995 4995 4995 0
222 20241209 161500 2699623535 4995 4995 4995 4995 0
223 20241209 161400 2699623535 4995 4995 4995 4995 0
224 20241209 161300 2699623535 4995 4995 4995 4995 0
225 20241209 161200 2699623535 4995 4995 4995 4995 0
226 20241209 161100 2699623535 4995 4995 4995 4995 0
227 20241209 161000 2699623535 4995 4995 4995 4995 0
228 20241209 160900 2699623535 4995 4995 4995 4995 0
229 20241209 160800 2699623535 4995 4995 4995 4995 0
230 20241209 160700 2699623535 4995 4995 4995 4995 0
231 20241209 160600 2699623535 4995 4995 4995 4995 0
232 20241209 160500 2699623535 4995 4995 4995 4995 0
233 20241209 160400 2699623535 4995 4995 4995 4995 0
234 20241209 160300 2699623535 4995 4995 4995 4995 0
235 20241209 160200 2699623535 4995 4995 4995 4995 0
236 20241209 160100 2699623535 4995 4995 4995 4995 0
237 20241209 160000 2699623535 4995 4995 4995 4995 0
238 20241209 155900 2699623535 4995 4995 4995 4995 0
239 20241209 155800 2699623535 4995 4995 4995 4995 0
240 20241209 155700 2699623535 4995 4995 4995 4995 0
241 20241209 155600 2699623535 4995 4995 4995 4995 0
242 20241209 155500 2699623535 4995 4995 4995 4995 23563
243 20241209 155400 2699623535 4995 4995 4995 4995 0
244 20241209 155300 2699623535 4995 4995 4995 4995 0
245 20241209 155200 2699623535 4995 4995 4995 4995 0
246 20241209 155100 2699623535 4995 4995 4995 4995 0
247 20241209 155000 2699623535 4995 4995 4995 4995 0
248 20241209 154900 2699623535 4995 4995 4995 4995 0
249 20241209 154800 2699623535 4995 4995 4995 4995 0
250 20241209 154700 2699623535 4995 4995 4995 4995 0
251 20241209 154600 2699623535 4995 4995 4995 4995 0
252 20241209 154500 2699623535 4995 4995 4995 4995 0
253 20241209 154400 2699623535 4995 4995 4995 4995 0
254 20241209 154300 2699623535 4995 4995 4995 4995 0
255 20241209 154200 2699623535 4995 4995 4995 4995 0
256 20241209 154100 2699623535 4995 4995 4995 4995 0
257 20241209 154000 2699623535 4995 4995 4995 4995 0
258 20241209 153900 2699623535 4995 4995 4995 4995 0
259 20241209 153800 2699623535 4995 4995 4995 4995 0
260 20241209 153700 2699623535 4995 4995 4995 4995 0
261 20241209 153600 2699623535 4995 4995 4995 4995 0
262 20241209 153500 2699623535 4995 4995 4995 4995 0
263 20241209 153400 2699623535 4995 4995 4995 4995 0
264 20241209 153300 2699623535 4995 4995 4995 4995 0
265 20241209 153200 2699623535 4995 4995 4995 4995 0
266 20241209 153100 2699623535 4995 4995 4995 4995 0
267 20241209 153000 2699623535 4995 4995 4995 4995 23563
268 20241209 152900 2581926350 5010 5010 5010 5010 0
269 20241209 152800 2581926350 5010 5010 5010 5010 0
270 20241209 152700 2581926350 5010 5010 5010 5010 0
271 20241209 152600 2581926350 5010 5010 5010 5010 0
272 20241209 152500 2581926350 5010 5010 5010 5010 0
273 20241209 152400 2581926350 5010 5010 5010 5010 0
274 20241209 152300 2581926350 5010 5010 5010 5010 0
275 20241209 152200 2581926350 5010 5010 5010 5010 0
276 20241209 152100 2581926350 5010 5010 5010 5010 0
277 20241209 152000 2581926350 5010 5010 5010 5010 0
278 20241209 151900 2581926350 5010 5000 5010 5000 710
279 20241209 151800 2578369550 5010 5010 5010 5000 1391
280 20241209 151700 2571403670 5010 4995 5010 4995 5071
281 20241209 151600 2546047755 5000 4995 5000 4995 1678
282 20241209 151500 2537661985 4995 5010 5010 4995 3108
283 20241209 151400 2522118120 5010 5020 5020 5000 3238
284 20241209 151300 2505895080 5010 5010 5020 5010 523
285 20241209 151200 2503274510 5020 5020 5020 5010 186
286 20241209 151100 2502342320 5020 5020 5020 5010 1563
287 20241209 151000 2494496070 5020 5040 5040 5000 502
288 20241209 150900 2491982820 5040 5020 5040 5000 5116
289 20241209 150800 2466372100 5020 5030 5040 5020 385
290 20241209 150700 2464435520 5030 5030 5040 5020 1168
291 20241209 150600 2458568610 5030 5020 5030 5020 1865
292 20241209 150500 2449192800 5020 5030 5030 5020 337
293 20241209 150400 2447498020 5030 5030 5030 5020 819
294 20241209 150300 2443379830 5030 5030 5040 5030 673
295 20241209 150200 2439991990 5030 5020 5050 5020 2683
296 20241209 150100 2426471470 5030 5020 5030 5020 238
297 20241209 150000 2425276670 5020 5020 5020 5010 3294
298 20241209 145900 2408768340 5020 5030 5030 5010 412
299 20241209 145800 2406698610 5040 5030 5040 5000 282
300 20241209 145700 2405284140 5000 5050 5050 5000 51878
301 20241209 145600 2145441100 5050 5050 5050 5040 2563
302 20241209 145500 2132510410 5050 5050 5050 5040 2105
303 20241209 145400 2121899950 5050 5050 5050 5040 159
304 20241209 145300 2121097150 5050 5060 5060 5040 333
305 20241209 145200 2119414440 5060 5050 5060 5050 487
306 20241209 145100 2116954980 5050 5050 5060 5050 117
307 20241209 145000 2116364100 5050 5050 5050 5040 743
308 20241209 144900 2112613040 5050 5050 5050 5050 172
309 20241209 144800 2111744440 5050 5050 5060 5050 2969
310 20241209 144700 2096750920 5050 5050 5060 5050 1270
311 20241209 144600 2090333420 5050 5070 5070 5050 7531
312 20241209 144500 2052278000 5060 5070 5080 5060 1488
313 20241209 144400 2044729100 5070 5070 5070 5070 1323
314 20241209 144300 2038021490 5070 5070 5070 5060 162
315 20241209 144200 2037200400 5070 5070 5070 5070 11
316 20241209 144100 2037144630 5070 5060 5070 5060 290
317 20241209 144000 2035675450 5070 5090 5090 5050 888
318 20241209 143900 2031182990 5090 5090 5090 5090 6
319 20241209 143800 2031152450 5060 5070 5100 5060 993
320 20241209 143700 2026108090 5070 5080 5080 5050 15762
321 20241209 143600 1946369330 5070 5090 5090 5070 345
322 20241209 143500 1944617600 5070 5080 5080 5070 638
323 20241209 143400 1941381660 5080 5100 5100 5070 321
324 20241209 143300 1939751050 5100 5080 5100 5070 625
325 20241209 143200 1936577020 5080 5080 5080 5070 322
326 20241209 143100 1934942700 5080 5090 5090 5070 685
327 20241209 143000 1931468310 5080 5080 5090 5080 448
328 20241209 142900 1929192440 5080 5070 5080 5070 1000
329 20241209 142800 1924116010 5080 5090 5090 5070 7028
330 20241209 142700 1888411640 5090 5100 5100 5090 172
331 20241209 142600 1887536130 5090 5090 5100 5090 84
332 20241209 142500 1887108480 5090 5090 5090 5090 81
333 20241209 142400 1886696190 5090 5090 5090 5090 55
334 20241209 142300 1886416240 5080 5080 5090 5080 1213
335 20241209 142200 1880253990 5080 5090 5090 5080 33
336 20241209 142100 1880086030 5080 5090 5090 5080 1460
337 20241209 142000 1872668210 5090 5090 5090 5090 127
338 20241209 141900 1872021780 5080 5100 5100 5080 427
339 20241209 141800 1869848450 5090 5090 5100 5090 289
340 20241209 141700 1868377340 5100 5100 5100 5100 3
341 20241209 141600 1868362040 5080 5100 5100 5080 140
342 20241209 141500 1867649380 5080 5090 5100 5080 248
343 20241209 141400 1866386620 5090 5090 5100 5090 667
344 20241209 141300 1862991550 5090 5100 5100 5090 1230
345 20241209 141200 1856730800 5080 5090 5090 5080 308
346 20241209 141100 1855164720 5090 5090 5090 5080 41
347 20241209 141000 1854956240 5080 5100 5100 5080 428
348 20241209 140900 1852781780 5080 5100 5100 5080 336
349 20241209 140800 1851070670 5100 5100 5100 5100 15
350 20241209 140700 1850994170 5100 5090 5100 5080 711
351 20241209 140600 1847378290 5090 5090 5090 5080 24
352 20241209 140500 1847256250 5090 5080 5090 5080 37
353 20241209 140400 1847068120 5080 5090 5090 5080 48
354 20241209 140300 1846824170 5090 5090 5090 5080 34
355 20241209 140200 1846651260 5090 5080 5090 5080 17
356 20241209 140100 1846564740 5080 5090 5090 5070 523
357 20241209 140000 1843909740 5080 5070 5080 5070 320
358 20241209 135900 1842285190 5070 5080 5090 5070 3893
359 20241209 135800 1822530990 5090 5090 5090 5090 419
360 20241209 135700 1820398280 5090 5090 5090 5080 511
361 20241209 135600 1817797340 5100 5090 5100 5090 2471
362 20241209 135500 1805195300 5090 5090 5090 5080 1067
363 20241209 135400 1799766870 5090 5080 5090 5080 644
364 20241209 135300 1796488930 5080 5080 5090 5080 180
365 20241209 135200 1795574480 5080 5080 5090 5070 535
366 20241209 135100 1792856840 5070 5090 5090 5070 908
367 20241209 135000 1788245180 5080 5090 5090 5080 2328
368 20241209 134900 1776416770 5090 5090 5090 5080 1019
369 20241209 134800 1771240060 5090 5080 5090 5080 66
370 20241209 134700 1770904710 5090 5100 5100 5090 1420
371 20241209 134600 1763676870 5100 5100 5100 5100 217
372 20241209 134500 1762570170 5090 5100 5100 5090 1096
373 20241209 134400 1756991200 5100 5090 5100 5090 655
374 20241209 134300 1753657080 5090 5100 5100 5090 232
375 20241209 134200 1752475590 5100 5100 5100 5100 410
376 20241209 134100 1750384590 5100 5100 5100 5100 16
377 20241209 134000 1750302990 5100 5100 5100 5100 42
378 20241209 133900 1750088790 5100 5100 5100 5100 8
379 20241209 133800 1750047990 5100 5090 5100 5080 1373
380 20241209 133700 1743059350 5090 5090 5090 5090 2567
381 20241209 133600 1729993320 5080 5090 5090 5080 15
382 20241209 133500 1729916980 5090 5080 5100 5080 1195
383 20241209 133400 1723844900 5100 5100 5100 5090 557
384 20241209 133300 1721009580 5090 5100 5100 5090 386
385 20241209 133200 1719044610 5100 5090 5100 5090 609
386 20241209 133100 1715940010 5100 5100 5100 5090 12
387 20241209 133000 1715878820 5090 5100 5100 5090 41
388 20241209 132900 1715670070 5090 5090 5090 5080 725
389 20241209 132800 1711979830 5080 5090 5090 5080 125
390 20241209 132700 1711344190 5090 5090 5090 5080 223
391 20241209 132600 1710211120 5090 5090 5090 5080 55
392 20241209 132500 1709931460 5090 5090 5090 5080 1693
393 20241209 132400 1701329830 5090 5090 5100 5090 189
394 20241209 132300 1700367800 5100 5090 5100 5090 397
395 20241209 132200 1698343950 5090 5090 5090 5090 75
396 20241209 132100 1697962200 5090 5090 5090 5080 111
397 20241209 132000 1697398210 5090 5080 5090 5080 1396
398 20241209 131900 1690294210 5090 5090 5090 5090 83
399 20241209 131800 1689871740 5090 5090 5090 5090 23
400 20241209 131700 1689754670 5080 5090 5090 5080 1621
401 20241209 131600 1681515800 5090 5090 5100 5090 435
402 20241209 131500 1679301640 5090 5090 5090 5090 30
403 20241209 131400 1679148940 5090 5100 5100 5090 247
404 20241209 131300 1677890700 5100 5090 5100 5090 610
405 20241209 131200 1674780160 5080 5090 5100 5080 423
406 20241209 131100 1672627170 5090 5080 5090 5080 1289
407 20241209 131000 1666076470 5080 5080 5080 5080 147
408 20241209 130900 1665329710 5070 5080 5080 5070 227
409 20241209 130800 1664178560 5090 5080 5090 5080 38
410 20241209 130700 1663985390 5080 5090 5090 5080 56
411 20241209 130600 1663700860 5080 5080 5090 5070 950
412 20241209 130500 1658882720 5070 5090 5090 5070 522
413 20241209 130400 1656235770 5080 5100 5100 5070 1842
414 20241209 130300 1646885040 5100 5080 5100 5080 366
415 20241209 130200 1645025320 5080 5080 5080 5080 5009
416 20241209 130100 1619579600 5090 5090 5090 5090 76
417 20241209 130000 1619192760 5090 5090 5100 5090 2124
418 20241209 125900 1608381510 5100 5100 5100 5100 16
419 20241209 125800 1608299910 5100 5100 5100 5090 37
420 20241209 125700 1608111510 5090 5100 5100 5090 223
421 20241209 125600 1606976300 5100 5090 5100 5090 19
422 20241209 125500 1606879510 5100 5100 5100 5090 15
423 20241209 125400 1606803100 5090 5090 5100 5080 2473
424 20241209 125300 1594235350 5090 5090 5100 5080 3243
425 20241209 125200 1577728480 5100 5100 5100 5090 34
426 20241209 125100 1577555190 5090 5100 5100 5090 213
427 20241209 125000 1576470990 5100 5100 5100 5090 247
428 20241209 124900 1575211380 5100 5100 5100 5100 62
429 20241209 124800 1574895180 5090 5100 5100 5090 990
430 20241209 124700 1569855950 5100 5100 5100 5090 1748
431 20241209 124600 1560941240 5100 5110 5110 5100 258
432 20241209 124500 1559624350 5100 5110 5110 5100 39
433 20241209 124400 1559425270 5110 5110 5120 5110 580
434 20241209 124300 1556461440 5120 5120 5120 5110 32
435 20241209 124200 1556297800 5100 5100 5120 5100 778
436 20241209 124100 1552326330 5100 5090 5100 5090 234
437 20241209 124000 1551134980 5090 5090 5090 5080 635
438 20241209 123900 1547902910 5090 5090 5090 5090 435
439 20241209 123800 1545688760 5090 5090 5090 5080 95
440 20241209 123700 1545205310 5090 5090 5090 5080 130
441 20241209 123600 1544543700 5090 5090 5090 5090 408
442 20241209 123500 1542466980 5090 5090 5090 5080 1256
443 20241209 123400 1536085820 5090 5080 5090 5080 331
444 20241209 123300 1534404030 5090 5080 5090 5080 322
445 20241209 123200 1532768140 5090 5090 5090 5080 70
446 20241209 123100 1532412370 5090 5090 5090 5090 118
447 20241209 123000 1531811750 5090 5090 5090 5080 50
448 20241209 122900 1531557330 5090 5090 5090 5090 446
449 20241209 122800 1529287190 5090 5090 5090 5080 194
450 20241209 122700 1528299820 5090 5090 5090 5080 378
451 20241209 122600 1526376400 5080 5090 5090 5080 706
452 20241209 122500 1522784860 5090 5090 5090 5080 562
453 20241209 122400 1519924370 5090 5090 5100 5090 17971
454 20241209 122300 1428451930 5090 5100 5100 5090 748
455 20241209 122200 1424644080 5100 5110 5120 5100 3564
456 20241209 122100 1406449090 5110 5110 5110 5100 43
457 20241209 122000 1406229450 5110 5100 5110 5100 350
458 20241209 121900 1404441210 5110 5110 5110 5110 714
459 20241209 121800 1400792670 5110 5110 5110 5100 186
460 20241209 121700 1399842300 5100 5110 5110 5100 2720
461 20241209 121600 1385969850 5110 5110 5110 5100 842
462 20241209 121500 1381667420 5110 5110 5110 5110 1067
463 20241209 121400 1376215050 5110 5110 5110 5100 241
464 20241209 121300 1374984540 5110 5110 5110 5100 1192
465 20241209 121200 1368893510 5100 5110 5110 5100 39
466 20241209 121100 1368694230 5110 5100 5110 5100 115
467 20241209 121000 1368106680 5110 5110 5110 5100 37
468 20241209 120900 1367917680 5110 5100 5110 5100 20
469 20241209 120800 1367815570 5110 5110 5110 5110 1266
470 20241209 120700 1361346310 5110 5100 5110 5100 10
471 20241209 120600 1361295240 5110 5110 5110 5100 1319
472 20241209 120500 1354565240 5100 5100 5110 5100 321
473 20241209 120400 1352928110 5110 5120 5120 5100 43
474 20241209 120300 1352708390 5110 5110 5120 5110 1157
475 20241209 120200 1346795690 5110 5110 5110 5110 416
476 20241209 120100 1344669930 5110 5110 5110 5100 26
477 20241209 120000 1344537160 5110 5110 5110 5100 885
478 20241209 115900 1340019810 5110 5110 5110 5100 21
479 20241209 115800 1339912590 5110 5110 5110 5100 1186
480 20241209 115700 1333863470 5110 5110 5110 5100 227
481 20241209 115600 1332705510 5100 5110 5110 5100 30
482 20241209 115500 1332552300 5100 5100 5100 5100 900
483 20241209 115400 1327962300 5100 5100 5100 5090 185
484 20241209 115300 1327018890 5100 5100 5110 5100 425
485 20241209 115200 1324851370 5100 5100 5110 5100 430
486 20241209 115100 1322657940 5090 5100 5110 5090 265
487 20241209 115000 1321306590 5100 5110 5110 5090 3011
488 20241209 114900 1305950250 5100 5110 5120 5100 231
489 20241209 114800 1304771900 5110 5110 5120 5110 20
490 20241209 114700 1304669680 5110 5110 5120 5100 1074
491 20241209 114600 1299171130 5110 5110 5120 5110 20
492 20241209 114500 1299068900 5110 5100 5110 5100 284
493 20241209 114400 1297620350 5100 5100 5110 5100 64
494 20241209 114300 1297293930 5100 5110 5110 5100 538
495 20241209 114200 1294547660 5140 5100 5140 5090 5042
496 20241209 114100 1268710520 5100 5100 5100 5100 325
497 20241209 114000 1267053020 5100 5090 5100 5090 48
498 20241209 113900 1266808310 5100 5090 5110 5090 377
499 20241209 113800 1264885990 5100 5100 5100 5100 472
500 20241209 113700 1262478790 5100 5100 5110 5090 422
501 20241209 113600 1260326650 5090 5110 5110 5090 12609
502 20241209 113500 1196018660 5110 5110 5110 5100 610
503 20241209 113400 1192901650 5110 5110 5110 5100 5186
504 20241209 113300 1166451780 5100 5110 5110 5100 765
505 20241209 113200 1162542960 5100 5110 5110 5100 142
506 20241209 113100 1161817430 5110 5110 5110 5110 96
507 20241209 113000 1161326870 5100 5110 5110 5100 320
508 20241209 112900 1159694650 5110 5110 5110 5110 203
509 20241209 112800 1158657320 5110 5110 5110 5110 138
510 20241209 112700 1157952140 5100 5110 5110 5100 125
511 20241209 112600 1157313470 5110 5110 5110 5100 619
512 20241209 112500 1154155370 5110 5110 5110 5100 190
513 20241209 112400 1153186230 5110 5110 5110 5100 898
514 20241209 112300 1148604960 5110 5110 5110 5100 185
515 20241209 112200 1147659700 5110 5110 5110 5100 232
516 20241209 112100 1146475100 5110 5110 5110 5110 112
517 20241209 112000 1145902780 5110 5110 5110 5100 215
518 20241209 111900 1144804220 5110 5110 5110 5100 552
519 20241209 111800 1141984850 5110 5110 5120 5100 976
520 20241209 111700 1136997550 5110 5110 5120 5100 242
521 20241209 111600 1135761010 5110 5110 5120 5100 945
522 20241209 111500 1130939730 5110 5110 5120 5100 432
523 20241209 111400 1128732250 5110 5100 5120 5100 2373
524 20241209 111300 1116629480 5100 5110 5130 5100 2160
525 20241209 111200 1105582320 5120 5130 5130 5110 3855
526 20241209 111100 1085880400 5130 5110 5130 5110 715
527 20241209 111000 1082222650 5120 5120 5120 5120 15
528 20241209 110900 1082145850 5120 5120 5120 5110 1409
529 20241209 110800 1074941770 5120 5120 5120 5120 433
530 20241209 110700 1072724810 5120 5140 5140 5120 588
531 20241209 110600 1069709710 5140 5130 5140 5110 2204
532 20241209 110500 1058412870 5130 5130 5130 5130 158
533 20241209 110400 1057602330 5130 5130 5130 5120 1076
534 20241209 110300 1052090110 5130 5130 5130 5120 474
535 20241209 110200 1049661850 5130 5130 5140 5130 461
536 20241209 110100 1047294290 5140 5140 5140 5120 71
537 20241209 110000 1046930060 5140 5130 5140 5130 69
538 20241209 105900 1046576050 5130 5130 5140 5120 193
539 20241209 105800 1045586520 5130 5140 5140 5120 697
540 20241209 105700 1042017700 5120 5140 5140 5120 1681
541 20241209 105600 1033395140 5130 5140 5140 5130 449
542 20241209 105500 1031091720 5140 5130 5140 5130 15
543 20241209 105400 1031014630 5140 5130 5150 5130 28
544 20241209 105300 1030870790 5140 5150 5150 5140 3179
545 20241209 105200 1014530690 5150 5150 5150 5140 97
546 20241209 105100 1014031520 5150 5150 5150 5140 596
547 20241209 105000 1010962210 5150 5150 5150 5140 462
548 20241209 104900 1008582980 5140 5150 5150 5140 253
549 20241209 104800 1007281300 5150 5150 5150 5150 13
550 20241209 104700 1007214350 5150 5150 5150 5140 445
551 20241209 104600 1004925920 5140 5160 5160 5140 4896
552 20241209 104500 979721100 5160 5150 5170 5150 75
553 20241209 104400 979334030 5150 5150 5150 5150 309
554 20241209 104300 977742680 5150 5160 5160 5150 5909
555 20241209 104200 947311240 5150 5160 5170 5150 6411
556 20241209 104100 914244890 5170 5170 5170 5170 73
557 20241209 104000 913867480 5160 5160 5160 5160 54
558 20241209 103900 913588840 5160 5170 5170 5160 17
559 20241209 103800 913501040 5170 5170 5170 5170 46
560 20241209 103700 913263220 5170 5180 5180 5170 53
561 20241209 103600 912989010 5170 5170 5170 5170 27
562 20241209 103500 912849420 5170 5170 5170 5170 39
563 20241209 103400 912647790 5160 5160 5160 5160 811
564 20241209 103300 908463030 5160 5180 5180 5160 358
565 20241209 103200 906615650 5180 5160 5180 5160 629
566 20241209 103100 903358610 5160 5160 5160 5160 61
567 20241209 103000 903043850 5180 5180 5180 5180 4
568 20241209 102900 903023130 5160 5180 5180 5160 453
569 20241209 102800 900680630 5180 5190 5190 5180 3711
570 20241209 102700 881456440 5190 5190 5190 5180 283
571 20241209 102600 879990050 5190 5180 5190 5180 1280
572 20241209 102500 873355390 5180 5170 5180 5170 639
573 20241209 102400 870048430 5180 5180 5180 5180 6
574 20241209 102300 870017350 5170 5180 5180 5170 185
575 20241209 102200 869059870 5160 5180 5180 5160 77
576 20241209 102100 868661190 5180 5180 5180 5180 26
577 20241209 102000 868526510 5180 5180 5180 5160 316
578 20241209 101900 866889810 5180 5150 5180 5150 2019
579 20241209 101800 856488750 5150 5150 5150 5140 155
580 20241209 101700 855691060 5150 5160 5160 5150 579
581 20241209 101600 852705360 5160 5160 5160 5150 1854
582 20241209 101500 843150480 5160 5150 5160 5150 322
583 20241209 101400 841490820 5150 5150 5150 5150 39
584 20241209 101300 841289970 5150 5150 5150 5150 153
585 20241209 101200 840502020 5150 5150 5150 5140 298
586 20241209 101100 838969120 5150 5150 5150 5140 468
587 20241209 101000 836558950 5150 5150 5150 5140 481
588 20241209 100900 834081890 5150 5150 5150 5140 219
589 20241209 100800 832956090 5150 5150 5160 5140 1140
590 20241209 100700 827091850 5150 5140 5150 5140 494
591 20241209 100600 824547870 5150 5150 5150 5150 114
592 20241209 100500 823960770 5150 5180 5180 5150 549
593 20241209 100400 821128040 5180 5180 5180 5180 54
594 20241209 100300 820848320 5180 5160 5180 5160 105
595 20241209 100200 820306400 5160 5160 5180 5140 1327
596 20241209 100100 813480480 5160 5180 5180 5150 1184
597 20241209 100000 807372460 5180 5150 5180 5150 69
598 20241209 095900 807015970 5140 5190 5190 5140 4492
599 20241209 095800 783791130 5190 5190 5190 5180 183
600 20241209 095700 782841450 5190 5180 5190 5180 65
601 20241209 095600 782504200 5190 5180 5190 5180 103
602 20241209 095500 781969920 5190 5180 5190 5180 2045
603 20241209 095400 771376560 5190 5190 5190 5180 168
604 20241209 095300 770504660 5200 5210 5210 5180 3169
605 20241209 095200 754050370 5210 5210 5210 5200 85
606 20241209 095100 753607740 5210 5210 5210 5200 175
607 20241209 095000 752696220 5210 5210 5210 5190 1876
608 20241209 094900 742943200 5210 5210 5210 5200 132
609 20241209 094800 742255590 5210 5210 5210 5200 1298
610 20241209 094700 735493110 5200 5200 5210 5190 2182
611 20241209 094600 724146730 5190 5200 5210 5190 2967
612 20241209 094500 708703570 5210 5200 5210 5190 304
613 20241209 094400 707121600 5200 5170 5210 5170 3512
614 20241209 094300 688877270 5190 5180 5200 5170 497
615 20241209 094200 686298700 5190 5190 5190 5180 1164
616 20241209 094100 680258890 5190 5190 5190 5180 203
617 20241209 094000 679206860 5180 5170 5180 5170 1983
618 20241209 093900 668952220 5170 5160 5170 5150 4212
619 20241209 093800 647219330 5150 5170 5170 5100 3396
620 20241209 093700 629842530 5140 5160 5170 5140 321
621 20241209 093600 628189250 5160 5150 5160 5140 3632
622 20241209 093500 609464150 5140 5120 5140 5120 1359
623 20241209 093400 602478960 5140 5140 5140 5110 568
624 20241209 093300 599560280 5140 5130 5140 5100 2585
625 20241209 093200 586315870 5100 5120 5130 5100 3506
626 20241209 093100 568366700 5110 5110 5120 5100 6707
627 20241209 093000 534136140 5110 5110 5120 5110 473
628 20241209 092900 531719060 5110 5100 5120 5100 3011
629 20241209 092800 516329090 5100 5100 5110 5090 713
630 20241209 092700 512692550 5120 5110 5120 5090 11558
631 20241209 092600 453750880 5110 5110 5120 5110 536
632 20241209 092500 451010680 5110 5120 5120 5100 4515
633 20241209 092400 427948580 5120 5130 5130 5110 1306
634 20241209 092300 421256340 5120 5120 5130 5110 1530
635 20241209 092200 413425550 5120 5120 5120 5110 2573
636 20241209 092100 400261880 5120 5120 5120 5120 283
637 20241209 092000 398812920 5110 5110 5120 5110 994
638 20241209 091900 393732150 5110 5090 5120 5090 2938
639 20241209 091800 378748860 5090 5120 5120 5090 6030
640 20241209 091700 347984710 5110 5140 5140 5110 6521
641 20241209 091600 314598740 5140 5150 5160 5130 7651
642 20241209 091500 275321090 5150 5150 5160 5140 3195
643 20241209 091400 258866710 5150 5150 5160 5140 3314
644 20241209 091300 241806850 5150 5170 5170 5140 4621
645 20241209 091200 217973980 5160 5140 5170 5140 2556
646 20241209 091100 204783970 5130 5160 5160 5130 4938
647 20241209 091000 179385870 5160 5180 5180 5150 2690
648 20241209 090900 165490950 5180 5190 5190 5180 444
649 20241209 090800 163190070 5190 5190 5190 5150 290
650 20241209 090700 161690750 5190 5190 5190 5150 11052
651 20241209 090600 104544410 5190 5190 5190 5180 997
652 20241209 090500 99372980 5190 5180 5190 5170 1785
653 20241209 090400 90122520 5180 5210 5230 5180 3580
654 20241209 090300 71529010 5210 5250 5270 5210 885
655 20241209 090200 66905050 5240 5270 5270 5240 149
656 20241209 090100 66122100 5220 5220 5290 5220 5319
657 20241209 090000 38138360 5220 5200 5290 5200 7328