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

688
136480/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,202600,2171096940,2705,2705,2705,2705,13022
20241209,202500,2171096940,2705,2705,2705,2705,0
20241209,202400,2171096940,2705,2705,2705,2705,0
20241209,202300,2171096940,2705,2705,2705,2705,0
20241209,202200,2171096940,2705,2705,2705,2705,0
20241209,202100,2171096940,2705,2705,2705,2705,0
20241209,202000,2171096940,2705,2705,2705,2705,0
20241209,201900,2171096940,2705,2705,2705,2705,0
20241209,201800,2171096940,2705,2705,2705,2705,0
20241209,201700,2171096940,2705,2705,2705,2705,0
20241209,201600,2171096940,2705,2705,2705,2705,0
20241209,201500,2171096940,2705,2705,2705,2705,0
20241209,201400,2171096940,2705,2705,2705,2705,0
20241209,201300,2171096940,2705,2705,2705,2705,0
20241209,201200,2171096940,2705,2705,2705,2705,0
20241209,201100,2171096940,2705,2705,2705,2705,0
20241209,201000,2171096940,2705,2705,2705,2705,0
20241209,200900,2171096940,2705,2705,2705,2705,0
20241209,200800,2171096940,2705,2705,2705,2705,0
20241209,200700,2171096940,2705,2705,2705,2705,0
20241209,200600,2171096940,2705,2705,2705,2705,0
20241209,200500,2171096940,2705,2705,2705,2705,0
20241209,200400,2171096940,2705,2705,2705,2705,0
20241209,200300,2171096940,2705,2705,2705,2705,0
20241209,200200,2171096940,2705,2705,2705,2705,0
20241209,200100,2171096940,2705,2705,2705,2705,0
20241209,200000,2171096940,2705,2705,2705,2705,0
20241209,195900,2171096940,2705,2705,2705,2705,0
20241209,195800,2171096940,2705,2705,2705,2705,0
20241209,195700,2171096940,2705,2705,2705,2705,0
20241209,195600,2171096940,2705,2705,2705,2705,13022
20241209,195500,2171096940,2705,2705,2705,2705,0
20241209,195400,2171096940,2705,2705,2705,2705,0
20241209,195300,2171096940,2705,2705,2705,2705,0
20241209,195200,2171096940,2705,2705,2705,2705,0
20241209,195100,2171096940,2705,2705,2705,2705,0
20241209,195000,2171096940,2705,2705,2705,2705,0
20241209,194900,2171096940,2705,2705,2705,2705,0
20241209,194800,2171096940,2705,2705,2705,2705,0
20241209,194700,2171096940,2705,2705,2705,2705,0
20241209,194600,2171096940,2705,2705,2705,2705,0
20241209,194500,2171096940,2705,2705,2705,2705,0
20241209,194400,2171096940,2705,2705,2705,2705,0
20241209,194300,2171096940,2705,2705,2705,2705,0
20241209,194200,2171096940,2705,2705,2705,2705,0
20241209,194100,2171096940,2705,2705,2705,2705,0
20241209,194000,2171096940,2705,2705,2705,2705,0
20241209,193900,2171096940,2705,2705,2705,2705,0
20241209,193800,2171096940,2705,2705,2705,2705,0
20241209,193700,2171096940,2705,2705,2705,2705,0
20241209,193600,2171096940,2705,2705,2705,2705,0
20241209,193500,2171096940,2705,2705,2705,2705,0
20241209,193400,2171096940,2705,2705,2705,2705,0
20241209,193300,2171096940,2705,2705,2705,2705,0
20241209,193200,2171096940,2705,2705,2705,2705,0
20241209,193100,2171096940,2705,2705,2705,2705,0
20241209,193000,2171096940,2705,2705,2705,2705,0
20241209,192900,2171096940,2705,2705,2705,2705,0
20241209,192800,2171096940,2705,2705,2705,2705,0
20241209,192700,2171096940,2705,2705,2705,2705,0
20241209,192600,2171096940,2705,2705,2705,2705,13022
20241209,192500,2171096940,2705,2705,2705,2705,0
20241209,192400,2171096940,2705,2705,2705,2705,0
20241209,192300,2171096940,2705,2705,2705,2705,0
20241209,192200,2171096940,2705,2705,2705,2705,0
20241209,192100,2171096940,2705,2705,2705,2705,0
20241209,192000,2171096940,2705,2705,2705,2705,0
20241209,191900,2171096940,2705,2705,2705,2705,0
20241209,191800,2171096940,2705,2705,2705,2705,0
20241209,191700,2171096940,2705,2705,2705,2705,0
20241209,191600,2171096940,2705,2705,2705,2705,0
20241209,191500,2171096940,2705,2705,2705,2705,0
20241209,191400,2171096940,2705,2705,2705,2705,0
20241209,191300,2171096940,2705,2705,2705,2705,0
20241209,191200,2171096940,2705,2705,2705,2705,0
20241209,191100,2171096940,2705,2705,2705,2705,0
20241209,191000,2171096940,2705,2705,2705,2705,0
20241209,190900,2171096940,2705,2705,2705,2705,0
20241209,190800,2171096940,2705,2705,2705,2705,0
20241209,190700,2171096940,2705,2705,2705,2705,0
20241209,190600,2171096940,2705,2705,2705,2705,0
20241209,190500,2171096940,2705,2705,2705,2705,0
20241209,190400,2171096940,2705,2705,2705,2705,0
20241209,190300,2171096940,2705,2705,2705,2705,0
20241209,190200,2171096940,2705,2705,2705,2705,0
20241209,190100,2171096940,2705,2705,2705,2705,0
20241209,190000,2171096940,2705,2705,2705,2705,0
20241209,185900,2171096940,2705,2705,2705,2705,0
20241209,185800,2171096940,2705,2705,2705,2705,0
20241209,185700,2171096940,2705,2705,2705,2705,0
20241209,185600,2171096940,2705,2705,2705,2705,13022
20241209,185500,2171096940,2705,2705,2705,2705,0
20241209,185400,2171096940,2705,2705,2705,2705,0
20241209,185300,2171096940,2705,2705,2705,2705,0
20241209,185200,2171096940,2705,2705,2705,2705,0
20241209,185100,2171096940,2705,2705,2705,2705,0
20241209,185000,2171096940,2705,2705,2705,2705,0
20241209,184900,2171096940,2705,2705,2705,2705,0
20241209,184800,2171096940,2705,2705,2705,2705,0
20241209,184700,2171096940,2705,2705,2705,2705,0
20241209,184600,2171096940,2705,2705,2705,2705,0
20241209,184500,2171096940,2705,2705,2705,2705,0
20241209,184400,2171096940,2705,2705,2705,2705,0
20241209,184300,2171096940,2705,2705,2705,2705,0
20241209,184200,2171096940,2705,2705,2705,2705,0
20241209,184100,2171096940,2705,2705,2705,2705,0
20241209,184000,2171096940,2705,2705,2705,2705,0
20241209,183900,2171096940,2705,2705,2705,2705,0
20241209,183800,2171096940,2705,2705,2705,2705,0
20241209,183700,2171096940,2705,2705,2705,2705,0
20241209,183600,2171096940,2705,2705,2705,2705,0
20241209,183500,2171096940,2705,2705,2705,2705,0
20241209,183400,2171096940,2705,2705,2705,2705,0
20241209,183300,2171096940,2705,2705,2705,2705,0
20241209,183200,2171096940,2705,2705,2705,2705,0
20241209,183100,2171096940,2705,2705,2705,2705,0
20241209,183000,2171096940,2705,2705,2705,2705,0
20241209,182900,2171096940,2705,2705,2705,2705,0
20241209,182800,2171096940,2705,2705,2705,2705,0
20241209,182700,2171096940,2705,2705,2705,2705,0
20241209,182600,2171096940,2705,2705,2705,2705,13022
20241209,182500,2171096940,2705,2705,2705,2705,0
20241209,182400,2171096940,2705,2705,2705,2705,0
20241209,182300,2171096940,2705,2705,2705,2705,0
20241209,182200,2171096940,2705,2705,2705,2705,0
20241209,182100,2171096940,2705,2705,2705,2705,0
20241209,182000,2171096940,2705,2705,2705,2705,0
20241209,181900,2171096940,2705,2705,2705,2705,0
20241209,181800,2171096940,2705,2705,2705,2705,0
20241209,181700,2171096940,2705,2705,2705,2705,0
20241209,181600,2171096940,2705,2705,2705,2705,0
20241209,181500,2171096940,2705,2705,2705,2705,0
20241209,181400,2171096940,2705,2705,2705,2705,0
20241209,181300,2171096940,2705,2705,2705,2705,0
20241209,181200,2171096940,2705,2705,2705,2705,0
20241209,181100,2171096940,2705,2705,2705,2705,0
20241209,181000,2171096940,2705,2705,2705,2705,0
20241209,180900,2171096940,2705,2705,2705,2705,0
20241209,180800,2171096940,2705,2705,2705,2705,0
20241209,180700,2171096940,2705,2705,2705,2705,0
20241209,180600,2171096940,2705,2705,2705,2705,0
20241209,180500,2171096940,2705,2705,2705,2705,0
20241209,180400,2171096940,2705,2705,2705,2705,0
20241209,180300,2171096940,2705,2705,2705,2705,0
20241209,180200,2171096940,2705,2705,2705,2705,0
20241209,180100,2171096940,2705,2705,2705,2705,0
20241209,180000,2171096940,2705,2705,2705,2705,0
20241209,175900,2171096940,2705,2705,2705,2705,0
20241209,175800,2171096940,2705,2705,2705,2705,0
20241209,175700,2171096940,2705,2705,2705,2705,0
20241209,175600,2171096940,2705,2705,2705,2705,13022
20241209,175500,2171096940,2705,2705,2705,2705,0
20241209,175400,2171096940,2705,2705,2705,2705,0
20241209,175300,2171096940,2705,2705,2705,2705,0
20241209,175200,2171096940,2705,2705,2705,2705,0
20241209,175100,2171096940,2705,2705,2705,2705,0
20241209,175000,2171096940,2705,2705,2705,2705,0
20241209,174900,2171096940,2705,2705,2705,2705,0
20241209,174800,2171096940,2705,2705,2705,2705,0
20241209,174700,2171096940,2705,2705,2705,2705,0
20241209,174600,2171096940,2705,2705,2705,2705,0
20241209,174500,2171096940,2705,2705,2705,2705,0
20241209,174400,2171096940,2705,2705,2705,2705,0
20241209,174300,2171096940,2705,2705,2705,2705,0
20241209,174200,2171096940,2705,2705,2705,2705,0
20241209,174100,2171096940,2705,2705,2705,2705,0
20241209,174000,2171096940,2705,2705,2705,2705,0
20241209,173900,2171096940,2705,2705,2705,2705,0
20241209,173800,2171096940,2705,2705,2705,2705,0
20241209,173700,2171096940,2705,2705,2705,2705,0
20241209,173600,2171096940,2705,2705,2705,2705,0
20241209,173500,2171096940,2705,2705,2705,2705,0
20241209,173400,2171096940,2705,2705,2705,2705,0
20241209,173300,2171096940,2705,2705,2705,2705,0
20241209,173200,2171096940,2705,2705,2705,2705,0
20241209,173100,2171096940,2705,2705,2705,2705,0
20241209,173000,2171096940,2705,2705,2705,2705,0
20241209,172900,2171096940,2705,2705,2705,2705,0
20241209,172800,2171096940,2705,2705,2705,2705,0
20241209,172700,2171096940,2705,2705,2705,2705,0
20241209,172600,2171096940,2705,2705,2705,2705,13022
20241209,172500,2171096940,2705,2705,2705,2705,0
20241209,172400,2171096940,2705,2705,2705,2705,0
20241209,172300,2171096940,2705,2705,2705,2705,0
20241209,172200,2171096940,2705,2705,2705,2705,0
20241209,172100,2171096940,2705,2705,2705,2705,0
20241209,172000,2171096940,2705,2705,2705,2705,0
20241209,171900,2171096940,2705,2705,2705,2705,0
20241209,171800,2171096940,2705,2705,2705,2705,0
20241209,171700,2171096940,2705,2705,2705,2705,0
20241209,171600,2171096940,2705,2705,2705,2705,0
20241209,171500,2171096940,2705,2705,2705,2705,0
20241209,171400,2171096940,2705,2705,2705,2705,0
20241209,171300,2171096940,2705,2705,2705,2705,0
20241209,171200,2171096940,2705,2705,2705,2705,0
20241209,171100,2171096940,2705,2705,2705,2705,0
20241209,171000,2171096940,2705,2705,2705,2705,0
20241209,170900,2171096940,2705,2705,2705,2705,0
20241209,170800,2171096940,2705,2705,2705,2705,0
20241209,170700,2171096940,2705,2705,2705,2705,0
20241209,170600,2171096940,2705,2705,2705,2705,0
20241209,170500,2171096940,2705,2705,2705,2705,0
20241209,170400,2171096940,2705,2705,2705,2705,0
20241209,170300,2171096940,2705,2705,2705,2705,0
20241209,170200,2171096940,2705,2705,2705,2705,0
20241209,170100,2171096940,2705,2705,2705,2705,0
20241209,170000,2171096940,2705,2705,2705,2705,0
20241209,165900,2171096940,2705,2705,2705,2705,0
20241209,165800,2171096940,2705,2705,2705,2705,0
20241209,165700,2171096940,2705,2705,2705,2705,0
20241209,165600,2171096940,2705,2705,2705,2705,13022
20241209,165500,2171096940,2705,2705,2705,2705,0
20241209,165400,2171096940,2705,2705,2705,2705,0
20241209,165300,2171096940,2705,2705,2705,2705,0
20241209,165200,2171096940,2705,2705,2705,2705,0
20241209,165100,2171096940,2705,2705,2705,2705,0
20241209,165000,2171096940,2705,2705,2705,2705,0
20241209,164900,2171096940,2705,2705,2705,2705,0
20241209,164800,2171096940,2705,2705,2705,2705,0
20241209,164700,2171096940,2705,2705,2705,2705,0
20241209,164600,2171096940,2705,2705,2705,2705,0
20241209,164500,2171096940,2705,2705,2705,2705,0
20241209,164400,2171096940,2705,2705,2705,2705,0
20241209,164300,2171096940,2705,2705,2705,2705,0
20241209,164200,2171096940,2705,2705,2705,2705,0
20241209,164100,2171096940,2705,2705,2705,2705,0
20241209,164000,2171096940,2705,2705,2705,2705,0
20241209,163900,2171096940,2705,2705,2705,2705,0
20241209,163800,2171096940,2705,2705,2705,2705,0
20241209,163700,2171096940,2705,2705,2705,2705,0
20241209,163600,2171096940,2705,2705,2705,2705,0
20241209,163500,2171096940,2705,2705,2705,2705,0
20241209,163400,2171096940,2705,2705,2705,2705,0
20241209,163300,2171096940,2705,2705,2705,2705,0
20241209,163200,2171096940,2705,2705,2705,2705,0
20241209,163100,2171096940,2705,2705,2705,2705,0
20241209,163000,2171096940,2705,2705,2705,2705,0
20241209,162900,2171096940,2705,2705,2705,2705,0
20241209,162800,2171096940,2705,2705,2705,2705,0
20241209,162700,2171096940,2705,2705,2705,2705,0
20241209,162600,2171096940,2705,2705,2705,2705,13022
20241209,162500,2171096940,2705,2705,2705,2705,0
20241209,162400,2171096940,2705,2705,2705,2705,0
20241209,162300,2171096940,2705,2705,2705,2705,0
20241209,162200,2171096940,2705,2705,2705,2705,0
20241209,162100,2171096940,2705,2705,2705,2705,0
20241209,162000,2171096940,2705,2705,2705,2705,0
20241209,161900,2171096940,2705,2705,2705,2705,0
20241209,161800,2171096940,2705,2705,2705,2705,0
20241209,161700,2171096940,2705,2705,2705,2705,0
20241209,161600,2171096940,2705,2705,2705,2705,0
20241209,161500,2171096940,2705,2705,2705,2705,0
20241209,161400,2171096940,2705,2705,2705,2705,0
20241209,161300,2171096940,2705,2705,2705,2705,0
20241209,161200,2171096940,2705,2705,2705,2705,0
20241209,161100,2171096940,2705,2705,2705,2705,0
20241209,161000,2171096940,2705,2705,2705,2705,0
20241209,160900,2171096940,2705,2705,2705,2705,0
20241209,160800,2171096940,2705,2705,2705,2705,0
20241209,160700,2171096940,2705,2705,2705,2705,0
20241209,160600,2171096940,2705,2705,2705,2705,0
20241209,160500,2171096940,2705,2705,2705,2705,0
20241209,160400,2171096940,2705,2705,2705,2705,0
20241209,160300,2171096940,2705,2705,2705,2705,0
20241209,160200,2171096940,2705,2705,2705,2705,0
20241209,160100,2171096940,2705,2705,2705,2705,0
20241209,160000,2171096940,2705,2705,2705,2705,0
20241209,155900,2171096940,2705,2705,2705,2705,0
20241209,155800,2171096940,2705,2705,2705,2705,0
20241209,155700,2171096940,2705,2705,2705,2705,0
20241209,155600,2171096940,2705,2705,2705,2705,13022
20241209,155500,2171096940,2705,2705,2705,2705,0
20241209,155400,2171096940,2705,2705,2705,2705,0
20241209,155300,2171096940,2705,2705,2705,2705,0
20241209,155200,2171096940,2705,2705,2705,2705,0
20241209,155100,2171096940,2705,2705,2705,2705,0
20241209,155000,2171096940,2705,2705,2705,2705,0
20241209,154900,2171096940,2705,2705,2705,2705,0
20241209,154800,2171096940,2705,2705,2705,2705,0
20241209,154700,2171096940,2705,2705,2705,2705,0
20241209,154600,2171096940,2705,2705,2705,2705,0
20241209,154500,2171096940,2705,2705,2705,2705,0
20241209,154400,2171096940,2705,2705,2705,2705,0
20241209,154300,2171096940,2705,2705,2705,2705,0
20241209,154200,2171096940,2705,2705,2705,2705,0
20241209,154100,2171096940,2705,2705,2705,2705,0
20241209,154000,2171096940,2705,2705,2705,2705,0
20241209,153900,2171096940,2705,2705,2705,2705,0
20241209,153800,2171096940,2705,2705,2705,2705,0
20241209,153700,2171096940,2705,2705,2705,2705,0
20241209,153600,2171096940,2705,2705,2705,2705,0
20241209,153500,2171096940,2705,2705,2705,2705,0
20241209,153400,2171096940,2705,2705,2705,2705,0
20241209,153300,2171096940,2705,2705,2705,2705,0
20241209,153200,2171096940,2705,2705,2705,2705,0
20241209,153100,2171096940,2705,2705,2705,2705,0
20241209,153000,2171096940,2705,2705,2705,2705,13022
20241209,152900,2135872430,2700,2700,2700,2700,0
20241209,152800,2135872430,2700,2700,2700,2700,0
20241209,152700,2135872430,2700,2700,2700,2700,0
20241209,152600,2135872430,2700,2700,2700,2700,0
20241209,152500,2135872430,2700,2700,2700,2700,0
20241209,152400,2135872430,2700,2700,2700,2700,0
20241209,152300,2135872430,2700,2700,2700,2700,0
20241209,152200,2135872430,2700,2700,2700,2700,0
20241209,152100,2135872430,2700,2700,2700,2700,0
20241209,152000,2135872430,2700,2700,2700,2700,0
20241209,151900,2135872430,2700,2705,2705,2700,4
20241209,151800,2135861615,2705,2705,2710,2700,30110
20241209,151700,2054550970,2705,2700,2705,2700,648
20241209,151600,2052798620,2705,2700,2705,2700,281
20241209,151500,2052038860,2705,2705,2705,2705,3607
20241209,151400,2042281925,2705,2705,2705,2705,700
20241209,151300,2040388425,2710,2710,2715,2705,7400
20241209,151200,2020357975,2710,2705,2710,2705,1425
20241209,151100,2016498115,2705,2705,2705,2705,269
20241209,151000,2015770470,2705,2710,2710,2705,1106
20241209,150900,2012778695,2710,2710,2710,2710,1
20241209,150800,2012775985,2710,2710,2710,2710,1718
20241209,150700,2008120205,2710,2710,2710,2710,10
20241209,150600,2008093105,2710,2710,2710,2710,424
20241209,150500,2006944065,2705,2710,2710,2705,1098
20241209,150400,2003970235,2710,2710,2710,2710,370
20241209,150300,2002967535,2710,2705,2710,2705,1905
20241209,150200,1997811035,2710,2705,2710,2705,1459
20241209,150100,1993860750,2710,2710,2710,2710,9
20241209,150000,1993836360,2710,2710,2710,2710,92
20241209,145900,1993587040,2710,2705,2710,2705,12741
20241209,145800,1959120630,2705,2710,2710,2705,12600
20241209,145700,1925029880,2710,2710,2710,2710,1698
20241209,145600,1920428300,2710,2710,2710,2710,153
20241209,145500,1920013670,2705,2710,2710,2705,5151
20241209,145400,1906058210,2710,2710,2715,2710,533
20241209,145300,1904613765,2710,2710,2710,2710,5275
20241209,145200,1890318515,2710,2710,2710,2705,2555
20241209,145100,1883396970,2710,2710,2710,2710,1581
20241209,145000,1879112460,2710,2715,2715,2710,1386
20241209,144900,1875354490,2705,2710,2715,2705,325
20241209,144800,1874472150,2715,2705,2715,2705,311
20241209,144700,1873629885,2710,2710,2710,2710,117
20241209,144600,1873312815,2710,2710,2710,2710,332
20241209,144500,1872413095,2710,2705,2710,2705,618
20241209,144400,1870741365,2710,2710,2710,2710,511
20241209,144300,1869356555,2710,2715,2715,2710,409
20241209,144200,1868248160,2715,2710,2715,2710,95
20241209,144100,1867990335,2715,2715,2715,2715,50
20241209,144000,1867854585,2715,2710,2715,2710,1346
20241209,143900,1864202780,2710,2710,2710,2710,200
20241209,143800,1863660780,2710,2705,2710,2705,1055
20241209,143700,1860805345,2710,2705,2710,2705,1887
20241209,143600,1855691930,2705,2705,2705,2705,958
20241209,143500,1853100540,2710,2705,2710,2705,858
20241209,143400,1850779600,2705,2705,2705,2705,839
20241209,143300,1848510105,2705,2710,2710,2705,324
20241209,143200,1847633675,2705,2705,2705,2705,1020
20241209,143100,1844874575,2705,2710,2710,2705,7084
20241209,143000,1825712255,2710,2705,2710,2705,1003
20241209,142900,1822999125,2705,2705,2705,2705,5788
20241209,142800,1807342585,2705,2705,2705,2705,16227
20241209,142700,1763448550,2705,2705,2705,2705,11715
20241209,142600,1731759475,2710,2710,2710,2710,301
20241209,142500,1730943765,2710,2710,2710,2710,118
20241209,142400,1730623985,2710,2710,2710,2710,1
20241209,142300,1730621275,2705,2705,2705,2705,0
20241209,142200,1730621275,2705,2715,2715,2705,5340
20241209,142100,1716148695,2715,2715,2715,2710,1054
20241209,142000,1713287105,2715,2715,2715,2715,50
20241209,141900,1713151355,2715,2715,2715,2715,1175
20241209,141800,1709961230,2715,2715,2715,2715,3051
20241209,141700,1701677765,2715,2710,2715,2710,737
20241209,141600,1699680490,2715,2715,2715,2715,100
20241209,141500,1699408990,2715,2715,2715,2715,100
20241209,141400,1699137490,2715,2715,2715,2710,133
20241209,141300,1698776400,2715,2715,2715,2715,22
20241209,141200,1698716670,2715,2710,2715,2710,136
20241209,141100,1698348105,2715,2710,2715,2710,1001
20241209,141000,1695635390,2715,2715,2715,2710,773
20241209,140900,1693540005,2715,2715,2715,2715,0
20241209,140800,1693540005,2715,2715,2715,2715,2
20241209,140700,1693534575,2715,2715,2715,2710,14
20241209,140600,1693496615,2710,2715,2715,2710,830
20241209,140500,1691244150,2710,2715,2715,2710,138
20241209,140400,1690869745,2710,2715,2715,2710,294
20241209,140300,1690072985,2715,2715,2715,2715,10
20241209,140200,1690045835,2715,2710,2715,2710,61
20241209,140100,1689880520,2715,2715,2715,2715,877
20241209,140000,1687499465,2715,2715,2715,2715,0
20241209,135900,1687499465,2715,2710,2715,2710,146
20241209,135800,1687103800,2715,2710,2715,2710,2641
20241209,135700,1679946185,2715,2710,2715,2710,1345
20241209,135600,1676301210,2715,2715,2715,2715,1
20241209,135500,1676298495,2715,2715,2715,2715,1002
20241209,135400,1673578065,2715,2715,2715,2710,148
20241209,135300,1673176835,2715,2715,2715,2715,564
20241209,135200,1671645575,2715,2715,2715,2715,1
20241209,135100,1671642860,2710,2710,2710,2710,0
20241209,135000,1671642860,2710,2710,2710,2710,0
20241209,134900,1671642860,2710,2710,2710,2710,0
20241209,134800,1671642860,2710,2715,2715,2710,11215
20241209,134700,1641250060,2715,2715,2715,2715,258
20241209,134600,1640549590,2715,2715,2715,2715,21
20241209,134500,1640492575,2720,2715,2720,2715,3518
20241209,134400,1630940915,2720,2715,2720,2715,555
20241209,134300,1629432865,2715,2715,2715,2715,0
20241209,134200,1629432865,2715,2715,2715,2715,1868
20241209,134100,1624361245,2715,2715,2715,2715,10310
20241209,134000,1596369595,2715,2715,2715,2715,3
20241209,133900,1596361450,2715,2715,2715,2715,451
20241209,133800,1595136985,2715,2715,2715,2715,0
20241209,133700,1595136985,2715,2715,2715,2715,101
20241209,133600,1594862770,2715,2715,2715,2715,309
20241209,133500,1594023835,2715,2710,2715,2710,1151
20241209,133400,1590904620,2715,2715,2715,2715,13
20241209,133300,1590869325,2715,2715,2715,2715,0
20241209,133200,1590869325,2715,2715,2715,2715,203
20241209,133100,1590318180,2710,2715,2715,2710,171
20241209,133000,1589854270,2715,2715,2715,2715,200
20241209,132900,1589311270,2715,2715,2715,2715,6
20241209,132800,1589294980,2715,2715,2715,2715,1562
20241209,132700,1585054150,2715,2715,2715,2715,777
20241209,132600,1582944595,2715,2715,2715,2715,33
20241209,132500,1582855000,2715,2710,2715,2710,887
20241209,132400,1580447065,2710,2710,2710,2710,0
20241209,132300,1580447065,2710,2710,2715,2710,531
20241209,132200,1579007555,2710,2710,2710,2710,118
20241209,132100,1578687775,2710,2710,2710,2710,0
20241209,132000,1578687775,2710,2710,2710,2710,0
20241209,131900,1578687775,2710,2710,2710,2710,2
20241209,131800,1578682355,2715,2715,2715,2715,0
20241209,131700,1578682355,2715,2715,2715,2715,0
20241209,131600,1578682355,2715,2715,2715,2715,1037
20241209,131500,1575866900,2710,2710,2710,2710,33
20241209,131400,1575777470,2710,2710,2710,2710,114
20241209,131300,1575468530,2710,2705,2710,2705,30
20241209,131200,1575387280,2710,2710,2710,2705,4623
20241209,131100,1562872165,2710,2710,2710,2710,943
20241209,131000,1560316635,2710,2710,2710,2710,55
20241209,130900,1560167585,2710,2710,2710,2710,369
20241209,130800,1559167595,2710,2705,2710,2705,6415
20241209,130700,1541785000,2705,2705,2705,2705,4107
20241209,130600,1530675565,2705,2705,2705,2705,0
20241209,130500,1530675565,2705,2705,2705,2705,64
20241209,130400,1530502445,2705,2705,2705,2705,176
20241209,130300,1530026365,2700,2705,2710,2700,826
20241209,130200,1527789540,2705,2705,2705,2705,196
20241209,130100,1527259360,2705,2710,2710,2705,3294
20241209,130000,1518348830,2705,2705,2705,2705,238
20241209,125900,1517705040,2705,2705,2705,2705,90
20241209,125800,1517461590,2710,2705,2710,2705,143
20241209,125700,1517074705,2705,2705,2705,2705,41
20241209,125600,1516963800,2705,2705,2705,2705,101
20241209,125500,1516690595,2705,2705,2705,2705,10
20241209,125400,1516663545,2710,2710,2710,2710,110
20241209,125300,1516365445,2705,2705,2705,2705,530
20241209,125200,1514931795,2705,2705,2705,2705,350
20241209,125100,1513985045,2705,2705,2705,2705,107
20241209,125000,1513695610,2705,2710,2710,2705,20729
20241209,124900,1457618725,2710,2710,2710,2710,92
20241209,124800,1457369405,2710,2710,2710,2710,0
20241209,124700,1457369405,2710,2710,2710,2710,5107
20241209,124600,1443529435,2710,2710,2710,2710,700
20241209,124500,1441632435,2710,2715,2715,2710,33541
20241209,124400,1350699605,2715,2715,2715,2715,0
20241209,124300,1350699605,2715,2715,2715,2715,4
20241209,124200,1350688745,2715,2715,2715,2715,9929
20241209,124100,1323731510,2715,2715,2715,2715,0
20241209,124000,1323731510,2715,2715,2715,2715,40
20241209,123900,1323622910,2720,2720,2720,2720,550
20241209,123800,1322126910,2720,2720,2720,2720,72
20241209,123700,1321931070,2715,2715,2715,2715,355
20241209,123600,1320967245,2720,2720,2720,2720,0
20241209,123500,1320967245,2720,2715,2720,2715,1359
20241209,123400,1317271380,2715,2715,2715,2715,0
20241209,123300,1317271380,2715,2725,2725,2715,360
20241209,123200,1316292430,2725,2720,2725,2715,10465
20241209,123100,1287827920,2720,2720,2720,2720,94
20241209,123000,1287572240,2720,2720,2720,2720,2952
20241209,122900,1279542800,2720,2720,2720,2720,0
20241209,122800,1279542800,2720,2720,2720,2720,88
20241209,122700,1279303440,2720,2720,2720,2720,121
20241209,122600,1278974320,2720,2720,2720,2720,51
20241209,122500,1278835600,2720,2720,2720,2720,1
20241209,122400,1278832880,2720,2720,2720,2720,3
20241209,122300,1278824720,2720,2720,2720,2720,2
20241209,122200,1278819280,2720,2720,2720,2720,1
20241209,122100,1278816560,2720,2720,2720,2720,3052
20241209,122000,1270515120,2720,2720,2720,2720,345
20241209,121900,1269576720,2720,2720,2720,2720,1170
20241209,121800,1266394320,2720,2720,2725,2715,2348
20241209,121700,1260015230,2720,2720,2720,2720,6003
20241209,121600,1243687070,2720,2720,2720,2720,500
20241209,121500,1242327070,2720,2720,2720,2720,298
20241209,121400,1241516510,2715,2720,2720,2715,5344
20241209,121300,1227007450,2720,2715,2720,2715,9
20241209,121200,1226982990,2715,2715,2715,2715,4850
20241209,121100,1213815240,2720,2720,2720,2720,420
20241209,121000,1212672840,2720,2720,2720,2720,0
20241209,120900,1212672840,2720,2720,2720,2720,0
20241209,120800,1212672840,2720,2720,2720,2720,3
20241209,120700,1212664680,2720,2720,2720,2720,15
20241209,120600,1212623880,2720,2720,2725,2720,2933
20241209,120500,1204645970,2725,2720,2725,2720,294
20241209,120400,1203846240,2720,2720,2720,2720,255
20241209,120300,1203152640,2720,2720,2720,2720,9
20241209,120200,1203128160,2720,2720,2720,2720,22
20241209,120100,1203068320,2720,2715,2720,2715,52
20241209,120000,1202926890,2720,2730,2730,2720,10928
20241209,115900,1173202720,2730,2730,2730,2730,30
20241209,115800,1173120820,2720,2725,2730,2720,140
20241209,115700,1172739770,2720,2720,2720,2720,2199
20241209,115600,1166758490,2720,2725,2725,2720,308
20241209,115500,1165919565,2725,2725,2725,2725,3
20241209,115400,1165911390,2725,2725,2725,2725,0
20241209,115300,1165911390,2725,2725,2725,2725,500
20241209,115200,1164548890,2725,2725,2725,2725,1
20241209,115100,1164546165,2725,2725,2725,2725,1410
20241209,115000,1160703915,2725,2725,2725,2725,0
20241209,114900,1160703915,2725,2725,2725,2725,211
20241209,114800,1160128940,2725,2720,2730,2720,185
20241209,114700,1159625440,2730,2730,2730,2730,0
20241209,114600,1159625440,2730,2725,2730,2725,35
20241209,114500,1159530040,2725,2725,2725,2725,0
20241209,114400,1159530040,2725,2725,2725,2725,40
20241209,114300,1159421040,2725,2725,2725,2725,13
20241209,114200,1159385615,2720,2720,2720,2720,123
20241209,114100,1159051055,2725,2730,2730,2725,60
20241209,114000,1158887305,2725,2725,2725,2725,50
20241209,113900,1158751055,2725,2725,2725,2725,4
20241209,113800,1158740155,2725,2725,2725,2725,2564
20241209,113700,1151753255,2730,2725,2730,2725,15
20241209,113600,1151712315,2730,2730,2730,2730,200
20241209,113500,1151166315,2730,2730,2730,2730,30
20241209,113400,1151084415,2730,2730,2730,2730,150
20241209,113300,1150674915,2725,2725,2725,2725,10
20241209,113200,1150647665,2720,2720,2720,2720,0
20241209,113100,1150647665,2720,2725,2725,2720,1651
20241209,113000,1146154485,2725,2725,2725,2725,236
20241209,112900,1145511385,2725,2725,2725,2725,764
20241209,112800,1143429485,2725,2725,2725,2725,4103
20241209,112700,1132248810,2730,2730,2735,2730,111
20241209,112600,1131945770,2735,2730,2735,2730,17
20241209,112500,1131899350,2725,2730,2730,2725,519
20241209,112400,1130483480,2730,2730,2730,2730,914
20241209,112300,1127988260,2730,2730,2735,2730,213
20241209,112200,1127406765,2725,2725,2725,2725,90
20241209,112100,1127161515,2730,2730,2730,2725,1299
20241209,112000,1123621615,2730,2735,2735,2730,1075
20241209,111900,1120686780,2730,2735,2740,2730,143
20241209,111800,1120296130,2735,2735,2735,2735,1000
20241209,111700,1117561130,2735,2730,2735,2730,601
20241209,111600,1115917505,2725,2725,2725,2725,0
20241209,111500,1115917505,2725,2725,2725,2725,5031
20241209,111400,1102208030,2740,2735,2740,2735,2932
20241209,111300,1094189000,2730,2730,2730,2730,6286
20241209,111200,1077028220,2730,2730,2730,2730,31
20241209,111100,1076943590,2730,2730,2730,2730,408
20241209,111000,1075829750,2735,2730,2735,2730,2
20241209,110900,1075824285,2735,2735,2735,2735,3
20241209,110800,1075816080,2735,2735,2735,2735,10
20241209,110700,1075788730,2730,2730,2730,2730,0
20241209,110600,1075788730,2730,2730,2730,2730,224
20241209,110500,1075177210,2730,2730,2735,2730,814
20241209,110400,1072954975,2730,2735,2735,2730,1227
20241209,110300,1069602765,2735,2735,2735,2735,4
20241209,110200,1069591825,2735,2740,2740,2735,1394
20241209,110100,1065778685,2740,2735,2740,2735,251
20241209,110000,1065090950,2735,2735,2735,2735,197
20241209,105900,1064552155,2735,2735,2735,2735,973
20241209,105800,1061891000,2730,2730,2730,2730,21
20241209,105700,1061833670,2730,2730,2730,2730,250
20241209,105600,1061151170,2740,2740,2740,2740,1
20241209,105500,1061148430,2740,2735,2740,2735,55
20241209,105400,1060997995,2735,2735,2735,2735,101
20241209,105300,1060721760,2735,2730,2735,2730,1169
20241209,105200,1057525150,2735,2735,2735,2735,323
20241209,105100,1056641745,2740,2735,2740,2735,52
20241209,105000,1056499270,2735,2735,2735,2735,1
20241209,104900,1056496535,2740,2740,2740,2740,158
20241209,104800,1056063615,2735,2735,2735,2735,20
20241209,104700,1056008915,2735,2735,2735,2735,0
20241209,104600,1056008915,2735,2735,2740,2735,1283
20241209,104500,1052499895,2735,2740,2740,2735,78
20241209,104400,1052286560,2735,2735,2735,2735,95
20241209,104300,1052026735,2735,2735,2735,2735,1
20241209,104200,1052024000,2735,2735,2735,2735,9
20241209,104100,1051999385,2735,2735,2735,2735,9
20241209,104000,1051974770,2735,2740,2740,2735,397
20241209,103900,1050888900,2740,2740,2740,2740,322
20241209,103800,1050006620,2740,2740,2740,2740,10
20241209,103700,1049979220,2740,2740,2740,2740,143
20241209,103600,1049587400,2740,2735,2740,2735,52
20241209,103500,1049444925,2735,2740,2740,2735,1722
20241209,103400,1044734740,2735,2735,2735,2735,1
20241209,103300,1044732005,2735,2740,2740,2735,93
20241209,103200,1044477360,2740,2735,2740,2735,468
20241209,103100,1043197330,2735,2740,2740,2735,455
20241209,103000,1041952880,2740,2740,2740,2740,1010
20241209,102900,1039185480,2740,2735,2740,2735,176
20241209,102800,1038704115,2735,2740,2740,2735,4738
20241209,102700,1025744495,2740,2740,2740,2740,101
20241209,102600,1025467755,2740,2735,2740,2735,101
20241209,102500,1025191465,2740,2735,2740,2735,293
20241209,102400,1024389860,2740,2740,2740,2740,3
20241209,102300,1024381640,2740,2740,2740,2740,3
20241209,102200,1024373420,2740,2740,2740,2740,17
20241209,102100,1024326840,2740,2740,2740,2740,654
20241209,102000,1022534880,2735,2740,2740,2735,194
20241209,101900,1022003820,2740,2740,2740,2740,805
20241209,101800,1019798120,2740,2735,2740,2735,137
20241209,101700,1019422990,2740,2740,2740,2740,514
20241209,101600,1018014630,2740,2740,2740,2740,415
20241209,101500,1016877530,2735,2740,2740,2735,163
20241209,101400,1016431715,2735,2735,2735,2735,1237
20241209,101300,1013048520,2735,2735,2735,2735,868
20241209,101200,1010674540,2735,2735,2735,2735,1426
20241209,101100,1006774430,2735,2735,2735,2735,257
20241209,101000,1006071535,2735,2735,2735,2730,1322
20241209,100900,1002456495,2735,2730,2735,2730,477
20241209,100800,1001153770,2735,2735,2735,2735,15
20241209,100700,1001112745,2735,2735,2735,2735,10
20241209,100600,1001085395,2735,2735,2735,2730,341
20241209,100500,1000153760,2735,2730,2735,2730,79
20241209,100400,999938035,2735,2735,2735,2735,0
20241209,100300,999938035,2735,2735,2735,2730,314
20241209,100200,999079320,2735,2735,2735,2730,1992
20241209,100100,993631660,2735,2735,2735,2735,1
20241209,100000,993628925,2735,2740,2740,2735,818
20241209,095900,991388080,2740,2740,2740,2740,286
20241209,095800,990604440,2735,2735,2735,2735,4102
20241209,095700,979385470,2735,2730,2735,2725,1901
20241209,095600,974195935,2730,2730,2730,2730,0
20241209,095500,974195935,2730,2730,2730,2725,968
20241209,095400,971556995,2730,2730,2730,2730,322
20241209,095300,970677935,2730,2730,2730,2730,520
20241209,095200,969258335,2730,2730,2730,2725,1573
20241209,095100,964964055,2730,2730,2730,2730,319
20241209,095000,964093185,2730,2725,2730,2725,1439
20241209,094900,960164720,2730,2730,2735,2725,1445
20241209,094800,956220790,2730,2730,2735,2720,3189
20241209,094700,947530855,2730,2730,2730,2725,1125
20241209,094600,944459655,2730,2740,2740,2730,1755
20241209,094500,939667920,2740,2725,2740,2725,55
20241209,094400,939517575,2725,2725,2725,2725,3
20241209,094300,939509400,2725,2730,2730,2725,3330
20241209,094200,930428500,2730,2735,2740,2730,1686
20241209,094100,925824675,2730,2725,2735,2725,803
20241209,094000,923635980,2730,2730,2730,2725,1605
20241209,093900,919257330,2730,2720,2735,2720,4292
20241209,093800,907522215,2715,2720,2720,2715,4783
20241209,093700,894512475,2720,2720,2725,2715,3652
20241209,093600,884580415,2715,2720,2720,2715,3719
20241209,093500,874477175,2720,2720,2720,2715,1095
20241209,093400,871503720,2720,2715,2720,2715,1526
20241209,093300,867359195,2715,2715,2715,2715,7366
20241209,093200,847360505,2715,2710,2715,2710,1561
20241209,093100,843127160,2710,2700,2710,2700,3771
20241209,093000,832908355,2700,2705,2705,2695,19676
20241209,092900,779820000,2700,2720,2720,2700,24374
20241209,092800,713906125,2720,2730,2730,2720,1843
20241209,092700,708892330,2725,2710,2725,2700,21840
20241209,092600,649569115,2710,2715,2715,2705,17881
20241209,092500,601121510,2715,2725,2725,2710,19758
20241209,092400,547461355,2725,2735,2735,2725,20337
20241209,092300,491969335,2735,2740,2740,2730,49017
20241209,092200,357836560,2745,2745,2745,2740,275
20241209,092100,357082285,2745,2750,2750,2745,5197
20241209,092000,342791120,2750,2745,2750,2745,1523
20241209,091900,338610445,2740,2745,2745,2740,7060
20241209,091800,319249490,2750,2745,2750,2745,14
20241209,091700,319211000,2745,2750,2750,2745,14486
20241209,091600,279446400,2750,2755,2755,2750,11999
20241209,091500,246448045,2755,2755,2755,2755,353
20241209,091400,245475530,2755,2755,2755,2755,2170
20241209,091300,239497180,2755,2765,2765,2755,1061
20241209,091200,236572275,2765,2750,2770,2750,6727
20241209,091100,218038835,2750,2755,2755,2750,461
20241209,091000,216770835,2750,2750,2755,2750,6663
20241209,090900,198447580,2745,2750,2750,2745,676
20241209,090800,196590745,2750,2745,2755,2745,2364
20241209,090700,190100725,2745,2750,2750,2745,9617
20241209,090600,163695905,2750,2740,2750,2740,15212
20241209,090500,121928485,2745,2740,2745,2740,2744
20241209,090400,114407340,2740,2745,2745,2740,11788
20241209,090300,82097005,2745,2745,2745,2745,2666
20241209,090200,74778835,2745,2750,2750,2745,8344
20241209,090100,51837280,2750,2765,2765,2750,12229
20241209,090000,18120680,2760,2775,2775,2760,6539
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 202600 2171096940 2705 2705 2705 2705 13022
3 20241209 202500 2171096940 2705 2705 2705 2705 0
4 20241209 202400 2171096940 2705 2705 2705 2705 0
5 20241209 202300 2171096940 2705 2705 2705 2705 0
6 20241209 202200 2171096940 2705 2705 2705 2705 0
7 20241209 202100 2171096940 2705 2705 2705 2705 0
8 20241209 202000 2171096940 2705 2705 2705 2705 0
9 20241209 201900 2171096940 2705 2705 2705 2705 0
10 20241209 201800 2171096940 2705 2705 2705 2705 0
11 20241209 201700 2171096940 2705 2705 2705 2705 0
12 20241209 201600 2171096940 2705 2705 2705 2705 0
13 20241209 201500 2171096940 2705 2705 2705 2705 0
14 20241209 201400 2171096940 2705 2705 2705 2705 0
15 20241209 201300 2171096940 2705 2705 2705 2705 0
16 20241209 201200 2171096940 2705 2705 2705 2705 0
17 20241209 201100 2171096940 2705 2705 2705 2705 0
18 20241209 201000 2171096940 2705 2705 2705 2705 0
19 20241209 200900 2171096940 2705 2705 2705 2705 0
20 20241209 200800 2171096940 2705 2705 2705 2705 0
21 20241209 200700 2171096940 2705 2705 2705 2705 0
22 20241209 200600 2171096940 2705 2705 2705 2705 0
23 20241209 200500 2171096940 2705 2705 2705 2705 0
24 20241209 200400 2171096940 2705 2705 2705 2705 0
25 20241209 200300 2171096940 2705 2705 2705 2705 0
26 20241209 200200 2171096940 2705 2705 2705 2705 0
27 20241209 200100 2171096940 2705 2705 2705 2705 0
28 20241209 200000 2171096940 2705 2705 2705 2705 0
29 20241209 195900 2171096940 2705 2705 2705 2705 0
30 20241209 195800 2171096940 2705 2705 2705 2705 0
31 20241209 195700 2171096940 2705 2705 2705 2705 0
32 20241209 195600 2171096940 2705 2705 2705 2705 13022
33 20241209 195500 2171096940 2705 2705 2705 2705 0
34 20241209 195400 2171096940 2705 2705 2705 2705 0
35 20241209 195300 2171096940 2705 2705 2705 2705 0
36 20241209 195200 2171096940 2705 2705 2705 2705 0
37 20241209 195100 2171096940 2705 2705 2705 2705 0
38 20241209 195000 2171096940 2705 2705 2705 2705 0
39 20241209 194900 2171096940 2705 2705 2705 2705 0
40 20241209 194800 2171096940 2705 2705 2705 2705 0
41 20241209 194700 2171096940 2705 2705 2705 2705 0
42 20241209 194600 2171096940 2705 2705 2705 2705 0
43 20241209 194500 2171096940 2705 2705 2705 2705 0
44 20241209 194400 2171096940 2705 2705 2705 2705 0
45 20241209 194300 2171096940 2705 2705 2705 2705 0
46 20241209 194200 2171096940 2705 2705 2705 2705 0
47 20241209 194100 2171096940 2705 2705 2705 2705 0
48 20241209 194000 2171096940 2705 2705 2705 2705 0
49 20241209 193900 2171096940 2705 2705 2705 2705 0
50 20241209 193800 2171096940 2705 2705 2705 2705 0
51 20241209 193700 2171096940 2705 2705 2705 2705 0
52 20241209 193600 2171096940 2705 2705 2705 2705 0
53 20241209 193500 2171096940 2705 2705 2705 2705 0
54 20241209 193400 2171096940 2705 2705 2705 2705 0
55 20241209 193300 2171096940 2705 2705 2705 2705 0
56 20241209 193200 2171096940 2705 2705 2705 2705 0
57 20241209 193100 2171096940 2705 2705 2705 2705 0
58 20241209 193000 2171096940 2705 2705 2705 2705 0
59 20241209 192900 2171096940 2705 2705 2705 2705 0
60 20241209 192800 2171096940 2705 2705 2705 2705 0
61 20241209 192700 2171096940 2705 2705 2705 2705 0
62 20241209 192600 2171096940 2705 2705 2705 2705 13022
63 20241209 192500 2171096940 2705 2705 2705 2705 0
64 20241209 192400 2171096940 2705 2705 2705 2705 0
65 20241209 192300 2171096940 2705 2705 2705 2705 0
66 20241209 192200 2171096940 2705 2705 2705 2705 0
67 20241209 192100 2171096940 2705 2705 2705 2705 0
68 20241209 192000 2171096940 2705 2705 2705 2705 0
69 20241209 191900 2171096940 2705 2705 2705 2705 0
70 20241209 191800 2171096940 2705 2705 2705 2705 0
71 20241209 191700 2171096940 2705 2705 2705 2705 0
72 20241209 191600 2171096940 2705 2705 2705 2705 0
73 20241209 191500 2171096940 2705 2705 2705 2705 0
74 20241209 191400 2171096940 2705 2705 2705 2705 0
75 20241209 191300 2171096940 2705 2705 2705 2705 0
76 20241209 191200 2171096940 2705 2705 2705 2705 0
77 20241209 191100 2171096940 2705 2705 2705 2705 0
78 20241209 191000 2171096940 2705 2705 2705 2705 0
79 20241209 190900 2171096940 2705 2705 2705 2705 0
80 20241209 190800 2171096940 2705 2705 2705 2705 0
81 20241209 190700 2171096940 2705 2705 2705 2705 0
82 20241209 190600 2171096940 2705 2705 2705 2705 0
83 20241209 190500 2171096940 2705 2705 2705 2705 0
84 20241209 190400 2171096940 2705 2705 2705 2705 0
85 20241209 190300 2171096940 2705 2705 2705 2705 0
86 20241209 190200 2171096940 2705 2705 2705 2705 0
87 20241209 190100 2171096940 2705 2705 2705 2705 0
88 20241209 190000 2171096940 2705 2705 2705 2705 0
89 20241209 185900 2171096940 2705 2705 2705 2705 0
90 20241209 185800 2171096940 2705 2705 2705 2705 0
91 20241209 185700 2171096940 2705 2705 2705 2705 0
92 20241209 185600 2171096940 2705 2705 2705 2705 13022
93 20241209 185500 2171096940 2705 2705 2705 2705 0
94 20241209 185400 2171096940 2705 2705 2705 2705 0
95 20241209 185300 2171096940 2705 2705 2705 2705 0
96 20241209 185200 2171096940 2705 2705 2705 2705 0
97 20241209 185100 2171096940 2705 2705 2705 2705 0
98 20241209 185000 2171096940 2705 2705 2705 2705 0
99 20241209 184900 2171096940 2705 2705 2705 2705 0
100 20241209 184800 2171096940 2705 2705 2705 2705 0
101 20241209 184700 2171096940 2705 2705 2705 2705 0
102 20241209 184600 2171096940 2705 2705 2705 2705 0
103 20241209 184500 2171096940 2705 2705 2705 2705 0
104 20241209 184400 2171096940 2705 2705 2705 2705 0
105 20241209 184300 2171096940 2705 2705 2705 2705 0
106 20241209 184200 2171096940 2705 2705 2705 2705 0
107 20241209 184100 2171096940 2705 2705 2705 2705 0
108 20241209 184000 2171096940 2705 2705 2705 2705 0
109 20241209 183900 2171096940 2705 2705 2705 2705 0
110 20241209 183800 2171096940 2705 2705 2705 2705 0
111 20241209 183700 2171096940 2705 2705 2705 2705 0
112 20241209 183600 2171096940 2705 2705 2705 2705 0
113 20241209 183500 2171096940 2705 2705 2705 2705 0
114 20241209 183400 2171096940 2705 2705 2705 2705 0
115 20241209 183300 2171096940 2705 2705 2705 2705 0
116 20241209 183200 2171096940 2705 2705 2705 2705 0
117 20241209 183100 2171096940 2705 2705 2705 2705 0
118 20241209 183000 2171096940 2705 2705 2705 2705 0
119 20241209 182900 2171096940 2705 2705 2705 2705 0
120 20241209 182800 2171096940 2705 2705 2705 2705 0
121 20241209 182700 2171096940 2705 2705 2705 2705 0
122 20241209 182600 2171096940 2705 2705 2705 2705 13022
123 20241209 182500 2171096940 2705 2705 2705 2705 0
124 20241209 182400 2171096940 2705 2705 2705 2705 0
125 20241209 182300 2171096940 2705 2705 2705 2705 0
126 20241209 182200 2171096940 2705 2705 2705 2705 0
127 20241209 182100 2171096940 2705 2705 2705 2705 0
128 20241209 182000 2171096940 2705 2705 2705 2705 0
129 20241209 181900 2171096940 2705 2705 2705 2705 0
130 20241209 181800 2171096940 2705 2705 2705 2705 0
131 20241209 181700 2171096940 2705 2705 2705 2705 0
132 20241209 181600 2171096940 2705 2705 2705 2705 0
133 20241209 181500 2171096940 2705 2705 2705 2705 0
134 20241209 181400 2171096940 2705 2705 2705 2705 0
135 20241209 181300 2171096940 2705 2705 2705 2705 0
136 20241209 181200 2171096940 2705 2705 2705 2705 0
137 20241209 181100 2171096940 2705 2705 2705 2705 0
138 20241209 181000 2171096940 2705 2705 2705 2705 0
139 20241209 180900 2171096940 2705 2705 2705 2705 0
140 20241209 180800 2171096940 2705 2705 2705 2705 0
141 20241209 180700 2171096940 2705 2705 2705 2705 0
142 20241209 180600 2171096940 2705 2705 2705 2705 0
143 20241209 180500 2171096940 2705 2705 2705 2705 0
144 20241209 180400 2171096940 2705 2705 2705 2705 0
145 20241209 180300 2171096940 2705 2705 2705 2705 0
146 20241209 180200 2171096940 2705 2705 2705 2705 0
147 20241209 180100 2171096940 2705 2705 2705 2705 0
148 20241209 180000 2171096940 2705 2705 2705 2705 0
149 20241209 175900 2171096940 2705 2705 2705 2705 0
150 20241209 175800 2171096940 2705 2705 2705 2705 0
151 20241209 175700 2171096940 2705 2705 2705 2705 0
152 20241209 175600 2171096940 2705 2705 2705 2705 13022
153 20241209 175500 2171096940 2705 2705 2705 2705 0
154 20241209 175400 2171096940 2705 2705 2705 2705 0
155 20241209 175300 2171096940 2705 2705 2705 2705 0
156 20241209 175200 2171096940 2705 2705 2705 2705 0
157 20241209 175100 2171096940 2705 2705 2705 2705 0
158 20241209 175000 2171096940 2705 2705 2705 2705 0
159 20241209 174900 2171096940 2705 2705 2705 2705 0
160 20241209 174800 2171096940 2705 2705 2705 2705 0
161 20241209 174700 2171096940 2705 2705 2705 2705 0
162 20241209 174600 2171096940 2705 2705 2705 2705 0
163 20241209 174500 2171096940 2705 2705 2705 2705 0
164 20241209 174400 2171096940 2705 2705 2705 2705 0
165 20241209 174300 2171096940 2705 2705 2705 2705 0
166 20241209 174200 2171096940 2705 2705 2705 2705 0
167 20241209 174100 2171096940 2705 2705 2705 2705 0
168 20241209 174000 2171096940 2705 2705 2705 2705 0
169 20241209 173900 2171096940 2705 2705 2705 2705 0
170 20241209 173800 2171096940 2705 2705 2705 2705 0
171 20241209 173700 2171096940 2705 2705 2705 2705 0
172 20241209 173600 2171096940 2705 2705 2705 2705 0
173 20241209 173500 2171096940 2705 2705 2705 2705 0
174 20241209 173400 2171096940 2705 2705 2705 2705 0
175 20241209 173300 2171096940 2705 2705 2705 2705 0
176 20241209 173200 2171096940 2705 2705 2705 2705 0
177 20241209 173100 2171096940 2705 2705 2705 2705 0
178 20241209 173000 2171096940 2705 2705 2705 2705 0
179 20241209 172900 2171096940 2705 2705 2705 2705 0
180 20241209 172800 2171096940 2705 2705 2705 2705 0
181 20241209 172700 2171096940 2705 2705 2705 2705 0
182 20241209 172600 2171096940 2705 2705 2705 2705 13022
183 20241209 172500 2171096940 2705 2705 2705 2705 0
184 20241209 172400 2171096940 2705 2705 2705 2705 0
185 20241209 172300 2171096940 2705 2705 2705 2705 0
186 20241209 172200 2171096940 2705 2705 2705 2705 0
187 20241209 172100 2171096940 2705 2705 2705 2705 0
188 20241209 172000 2171096940 2705 2705 2705 2705 0
189 20241209 171900 2171096940 2705 2705 2705 2705 0
190 20241209 171800 2171096940 2705 2705 2705 2705 0
191 20241209 171700 2171096940 2705 2705 2705 2705 0
192 20241209 171600 2171096940 2705 2705 2705 2705 0
193 20241209 171500 2171096940 2705 2705 2705 2705 0
194 20241209 171400 2171096940 2705 2705 2705 2705 0
195 20241209 171300 2171096940 2705 2705 2705 2705 0
196 20241209 171200 2171096940 2705 2705 2705 2705 0
197 20241209 171100 2171096940 2705 2705 2705 2705 0
198 20241209 171000 2171096940 2705 2705 2705 2705 0
199 20241209 170900 2171096940 2705 2705 2705 2705 0
200 20241209 170800 2171096940 2705 2705 2705 2705 0
201 20241209 170700 2171096940 2705 2705 2705 2705 0
202 20241209 170600 2171096940 2705 2705 2705 2705 0
203 20241209 170500 2171096940 2705 2705 2705 2705 0
204 20241209 170400 2171096940 2705 2705 2705 2705 0
205 20241209 170300 2171096940 2705 2705 2705 2705 0
206 20241209 170200 2171096940 2705 2705 2705 2705 0
207 20241209 170100 2171096940 2705 2705 2705 2705 0
208 20241209 170000 2171096940 2705 2705 2705 2705 0
209 20241209 165900 2171096940 2705 2705 2705 2705 0
210 20241209 165800 2171096940 2705 2705 2705 2705 0
211 20241209 165700 2171096940 2705 2705 2705 2705 0
212 20241209 165600 2171096940 2705 2705 2705 2705 13022
213 20241209 165500 2171096940 2705 2705 2705 2705 0
214 20241209 165400 2171096940 2705 2705 2705 2705 0
215 20241209 165300 2171096940 2705 2705 2705 2705 0
216 20241209 165200 2171096940 2705 2705 2705 2705 0
217 20241209 165100 2171096940 2705 2705 2705 2705 0
218 20241209 165000 2171096940 2705 2705 2705 2705 0
219 20241209 164900 2171096940 2705 2705 2705 2705 0
220 20241209 164800 2171096940 2705 2705 2705 2705 0
221 20241209 164700 2171096940 2705 2705 2705 2705 0
222 20241209 164600 2171096940 2705 2705 2705 2705 0
223 20241209 164500 2171096940 2705 2705 2705 2705 0
224 20241209 164400 2171096940 2705 2705 2705 2705 0
225 20241209 164300 2171096940 2705 2705 2705 2705 0
226 20241209 164200 2171096940 2705 2705 2705 2705 0
227 20241209 164100 2171096940 2705 2705 2705 2705 0
228 20241209 164000 2171096940 2705 2705 2705 2705 0
229 20241209 163900 2171096940 2705 2705 2705 2705 0
230 20241209 163800 2171096940 2705 2705 2705 2705 0
231 20241209 163700 2171096940 2705 2705 2705 2705 0
232 20241209 163600 2171096940 2705 2705 2705 2705 0
233 20241209 163500 2171096940 2705 2705 2705 2705 0
234 20241209 163400 2171096940 2705 2705 2705 2705 0
235 20241209 163300 2171096940 2705 2705 2705 2705 0
236 20241209 163200 2171096940 2705 2705 2705 2705 0
237 20241209 163100 2171096940 2705 2705 2705 2705 0
238 20241209 163000 2171096940 2705 2705 2705 2705 0
239 20241209 162900 2171096940 2705 2705 2705 2705 0
240 20241209 162800 2171096940 2705 2705 2705 2705 0
241 20241209 162700 2171096940 2705 2705 2705 2705 0
242 20241209 162600 2171096940 2705 2705 2705 2705 13022
243 20241209 162500 2171096940 2705 2705 2705 2705 0
244 20241209 162400 2171096940 2705 2705 2705 2705 0
245 20241209 162300 2171096940 2705 2705 2705 2705 0
246 20241209 162200 2171096940 2705 2705 2705 2705 0
247 20241209 162100 2171096940 2705 2705 2705 2705 0
248 20241209 162000 2171096940 2705 2705 2705 2705 0
249 20241209 161900 2171096940 2705 2705 2705 2705 0
250 20241209 161800 2171096940 2705 2705 2705 2705 0
251 20241209 161700 2171096940 2705 2705 2705 2705 0
252 20241209 161600 2171096940 2705 2705 2705 2705 0
253 20241209 161500 2171096940 2705 2705 2705 2705 0
254 20241209 161400 2171096940 2705 2705 2705 2705 0
255 20241209 161300 2171096940 2705 2705 2705 2705 0
256 20241209 161200 2171096940 2705 2705 2705 2705 0
257 20241209 161100 2171096940 2705 2705 2705 2705 0
258 20241209 161000 2171096940 2705 2705 2705 2705 0
259 20241209 160900 2171096940 2705 2705 2705 2705 0
260 20241209 160800 2171096940 2705 2705 2705 2705 0
261 20241209 160700 2171096940 2705 2705 2705 2705 0
262 20241209 160600 2171096940 2705 2705 2705 2705 0
263 20241209 160500 2171096940 2705 2705 2705 2705 0
264 20241209 160400 2171096940 2705 2705 2705 2705 0
265 20241209 160300 2171096940 2705 2705 2705 2705 0
266 20241209 160200 2171096940 2705 2705 2705 2705 0
267 20241209 160100 2171096940 2705 2705 2705 2705 0
268 20241209 160000 2171096940 2705 2705 2705 2705 0
269 20241209 155900 2171096940 2705 2705 2705 2705 0
270 20241209 155800 2171096940 2705 2705 2705 2705 0
271 20241209 155700 2171096940 2705 2705 2705 2705 0
272 20241209 155600 2171096940 2705 2705 2705 2705 13022
273 20241209 155500 2171096940 2705 2705 2705 2705 0
274 20241209 155400 2171096940 2705 2705 2705 2705 0
275 20241209 155300 2171096940 2705 2705 2705 2705 0
276 20241209 155200 2171096940 2705 2705 2705 2705 0
277 20241209 155100 2171096940 2705 2705 2705 2705 0
278 20241209 155000 2171096940 2705 2705 2705 2705 0
279 20241209 154900 2171096940 2705 2705 2705 2705 0
280 20241209 154800 2171096940 2705 2705 2705 2705 0
281 20241209 154700 2171096940 2705 2705 2705 2705 0
282 20241209 154600 2171096940 2705 2705 2705 2705 0
283 20241209 154500 2171096940 2705 2705 2705 2705 0
284 20241209 154400 2171096940 2705 2705 2705 2705 0
285 20241209 154300 2171096940 2705 2705 2705 2705 0
286 20241209 154200 2171096940 2705 2705 2705 2705 0
287 20241209 154100 2171096940 2705 2705 2705 2705 0
288 20241209 154000 2171096940 2705 2705 2705 2705 0
289 20241209 153900 2171096940 2705 2705 2705 2705 0
290 20241209 153800 2171096940 2705 2705 2705 2705 0
291 20241209 153700 2171096940 2705 2705 2705 2705 0
292 20241209 153600 2171096940 2705 2705 2705 2705 0
293 20241209 153500 2171096940 2705 2705 2705 2705 0
294 20241209 153400 2171096940 2705 2705 2705 2705 0
295 20241209 153300 2171096940 2705 2705 2705 2705 0
296 20241209 153200 2171096940 2705 2705 2705 2705 0
297 20241209 153100 2171096940 2705 2705 2705 2705 0
298 20241209 153000 2171096940 2705 2705 2705 2705 13022
299 20241209 152900 2135872430 2700 2700 2700 2700 0
300 20241209 152800 2135872430 2700 2700 2700 2700 0
301 20241209 152700 2135872430 2700 2700 2700 2700 0
302 20241209 152600 2135872430 2700 2700 2700 2700 0
303 20241209 152500 2135872430 2700 2700 2700 2700 0
304 20241209 152400 2135872430 2700 2700 2700 2700 0
305 20241209 152300 2135872430 2700 2700 2700 2700 0
306 20241209 152200 2135872430 2700 2700 2700 2700 0
307 20241209 152100 2135872430 2700 2700 2700 2700 0
308 20241209 152000 2135872430 2700 2700 2700 2700 0
309 20241209 151900 2135872430 2700 2705 2705 2700 4
310 20241209 151800 2135861615 2705 2705 2710 2700 30110
311 20241209 151700 2054550970 2705 2700 2705 2700 648
312 20241209 151600 2052798620 2705 2700 2705 2700 281
313 20241209 151500 2052038860 2705 2705 2705 2705 3607
314 20241209 151400 2042281925 2705 2705 2705 2705 700
315 20241209 151300 2040388425 2710 2710 2715 2705 7400
316 20241209 151200 2020357975 2710 2705 2710 2705 1425
317 20241209 151100 2016498115 2705 2705 2705 2705 269
318 20241209 151000 2015770470 2705 2710 2710 2705 1106
319 20241209 150900 2012778695 2710 2710 2710 2710 1
320 20241209 150800 2012775985 2710 2710 2710 2710 1718
321 20241209 150700 2008120205 2710 2710 2710 2710 10
322 20241209 150600 2008093105 2710 2710 2710 2710 424
323 20241209 150500 2006944065 2705 2710 2710 2705 1098
324 20241209 150400 2003970235 2710 2710 2710 2710 370
325 20241209 150300 2002967535 2710 2705 2710 2705 1905
326 20241209 150200 1997811035 2710 2705 2710 2705 1459
327 20241209 150100 1993860750 2710 2710 2710 2710 9
328 20241209 150000 1993836360 2710 2710 2710 2710 92
329 20241209 145900 1993587040 2710 2705 2710 2705 12741
330 20241209 145800 1959120630 2705 2710 2710 2705 12600
331 20241209 145700 1925029880 2710 2710 2710 2710 1698
332 20241209 145600 1920428300 2710 2710 2710 2710 153
333 20241209 145500 1920013670 2705 2710 2710 2705 5151
334 20241209 145400 1906058210 2710 2710 2715 2710 533
335 20241209 145300 1904613765 2710 2710 2710 2710 5275
336 20241209 145200 1890318515 2710 2710 2710 2705 2555
337 20241209 145100 1883396970 2710 2710 2710 2710 1581
338 20241209 145000 1879112460 2710 2715 2715 2710 1386
339 20241209 144900 1875354490 2705 2710 2715 2705 325
340 20241209 144800 1874472150 2715 2705 2715 2705 311
341 20241209 144700 1873629885 2710 2710 2710 2710 117
342 20241209 144600 1873312815 2710 2710 2710 2710 332
343 20241209 144500 1872413095 2710 2705 2710 2705 618
344 20241209 144400 1870741365 2710 2710 2710 2710 511
345 20241209 144300 1869356555 2710 2715 2715 2710 409
346 20241209 144200 1868248160 2715 2710 2715 2710 95
347 20241209 144100 1867990335 2715 2715 2715 2715 50
348 20241209 144000 1867854585 2715 2710 2715 2710 1346
349 20241209 143900 1864202780 2710 2710 2710 2710 200
350 20241209 143800 1863660780 2710 2705 2710 2705 1055
351 20241209 143700 1860805345 2710 2705 2710 2705 1887
352 20241209 143600 1855691930 2705 2705 2705 2705 958
353 20241209 143500 1853100540 2710 2705 2710 2705 858
354 20241209 143400 1850779600 2705 2705 2705 2705 839
355 20241209 143300 1848510105 2705 2710 2710 2705 324
356 20241209 143200 1847633675 2705 2705 2705 2705 1020
357 20241209 143100 1844874575 2705 2710 2710 2705 7084
358 20241209 143000 1825712255 2710 2705 2710 2705 1003
359 20241209 142900 1822999125 2705 2705 2705 2705 5788
360 20241209 142800 1807342585 2705 2705 2705 2705 16227
361 20241209 142700 1763448550 2705 2705 2705 2705 11715
362 20241209 142600 1731759475 2710 2710 2710 2710 301
363 20241209 142500 1730943765 2710 2710 2710 2710 118
364 20241209 142400 1730623985 2710 2710 2710 2710 1
365 20241209 142300 1730621275 2705 2705 2705 2705 0
366 20241209 142200 1730621275 2705 2715 2715 2705 5340
367 20241209 142100 1716148695 2715 2715 2715 2710 1054
368 20241209 142000 1713287105 2715 2715 2715 2715 50
369 20241209 141900 1713151355 2715 2715 2715 2715 1175
370 20241209 141800 1709961230 2715 2715 2715 2715 3051
371 20241209 141700 1701677765 2715 2710 2715 2710 737
372 20241209 141600 1699680490 2715 2715 2715 2715 100
373 20241209 141500 1699408990 2715 2715 2715 2715 100
374 20241209 141400 1699137490 2715 2715 2715 2710 133
375 20241209 141300 1698776400 2715 2715 2715 2715 22
376 20241209 141200 1698716670 2715 2710 2715 2710 136
377 20241209 141100 1698348105 2715 2710 2715 2710 1001
378 20241209 141000 1695635390 2715 2715 2715 2710 773
379 20241209 140900 1693540005 2715 2715 2715 2715 0
380 20241209 140800 1693540005 2715 2715 2715 2715 2
381 20241209 140700 1693534575 2715 2715 2715 2710 14
382 20241209 140600 1693496615 2710 2715 2715 2710 830
383 20241209 140500 1691244150 2710 2715 2715 2710 138
384 20241209 140400 1690869745 2710 2715 2715 2710 294
385 20241209 140300 1690072985 2715 2715 2715 2715 10
386 20241209 140200 1690045835 2715 2710 2715 2710 61
387 20241209 140100 1689880520 2715 2715 2715 2715 877
388 20241209 140000 1687499465 2715 2715 2715 2715 0
389 20241209 135900 1687499465 2715 2710 2715 2710 146
390 20241209 135800 1687103800 2715 2710 2715 2710 2641
391 20241209 135700 1679946185 2715 2710 2715 2710 1345
392 20241209 135600 1676301210 2715 2715 2715 2715 1
393 20241209 135500 1676298495 2715 2715 2715 2715 1002
394 20241209 135400 1673578065 2715 2715 2715 2710 148
395 20241209 135300 1673176835 2715 2715 2715 2715 564
396 20241209 135200 1671645575 2715 2715 2715 2715 1
397 20241209 135100 1671642860 2710 2710 2710 2710 0
398 20241209 135000 1671642860 2710 2710 2710 2710 0
399 20241209 134900 1671642860 2710 2710 2710 2710 0
400 20241209 134800 1671642860 2710 2715 2715 2710 11215
401 20241209 134700 1641250060 2715 2715 2715 2715 258
402 20241209 134600 1640549590 2715 2715 2715 2715 21
403 20241209 134500 1640492575 2720 2715 2720 2715 3518
404 20241209 134400 1630940915 2720 2715 2720 2715 555
405 20241209 134300 1629432865 2715 2715 2715 2715 0
406 20241209 134200 1629432865 2715 2715 2715 2715 1868
407 20241209 134100 1624361245 2715 2715 2715 2715 10310
408 20241209 134000 1596369595 2715 2715 2715 2715 3
409 20241209 133900 1596361450 2715 2715 2715 2715 451
410 20241209 133800 1595136985 2715 2715 2715 2715 0
411 20241209 133700 1595136985 2715 2715 2715 2715 101
412 20241209 133600 1594862770 2715 2715 2715 2715 309
413 20241209 133500 1594023835 2715 2710 2715 2710 1151
414 20241209 133400 1590904620 2715 2715 2715 2715 13
415 20241209 133300 1590869325 2715 2715 2715 2715 0
416 20241209 133200 1590869325 2715 2715 2715 2715 203
417 20241209 133100 1590318180 2710 2715 2715 2710 171
418 20241209 133000 1589854270 2715 2715 2715 2715 200
419 20241209 132900 1589311270 2715 2715 2715 2715 6
420 20241209 132800 1589294980 2715 2715 2715 2715 1562
421 20241209 132700 1585054150 2715 2715 2715 2715 777
422 20241209 132600 1582944595 2715 2715 2715 2715 33
423 20241209 132500 1582855000 2715 2710 2715 2710 887
424 20241209 132400 1580447065 2710 2710 2710 2710 0
425 20241209 132300 1580447065 2710 2710 2715 2710 531
426 20241209 132200 1579007555 2710 2710 2710 2710 118
427 20241209 132100 1578687775 2710 2710 2710 2710 0
428 20241209 132000 1578687775 2710 2710 2710 2710 0
429 20241209 131900 1578687775 2710 2710 2710 2710 2
430 20241209 131800 1578682355 2715 2715 2715 2715 0
431 20241209 131700 1578682355 2715 2715 2715 2715 0
432 20241209 131600 1578682355 2715 2715 2715 2715 1037
433 20241209 131500 1575866900 2710 2710 2710 2710 33
434 20241209 131400 1575777470 2710 2710 2710 2710 114
435 20241209 131300 1575468530 2710 2705 2710 2705 30
436 20241209 131200 1575387280 2710 2710 2710 2705 4623
437 20241209 131100 1562872165 2710 2710 2710 2710 943
438 20241209 131000 1560316635 2710 2710 2710 2710 55
439 20241209 130900 1560167585 2710 2710 2710 2710 369
440 20241209 130800 1559167595 2710 2705 2710 2705 6415
441 20241209 130700 1541785000 2705 2705 2705 2705 4107
442 20241209 130600 1530675565 2705 2705 2705 2705 0
443 20241209 130500 1530675565 2705 2705 2705 2705 64
444 20241209 130400 1530502445 2705 2705 2705 2705 176
445 20241209 130300 1530026365 2700 2705 2710 2700 826
446 20241209 130200 1527789540 2705 2705 2705 2705 196
447 20241209 130100 1527259360 2705 2710 2710 2705 3294
448 20241209 130000 1518348830 2705 2705 2705 2705 238
449 20241209 125900 1517705040 2705 2705 2705 2705 90
450 20241209 125800 1517461590 2710 2705 2710 2705 143
451 20241209 125700 1517074705 2705 2705 2705 2705 41
452 20241209 125600 1516963800 2705 2705 2705 2705 101
453 20241209 125500 1516690595 2705 2705 2705 2705 10
454 20241209 125400 1516663545 2710 2710 2710 2710 110
455 20241209 125300 1516365445 2705 2705 2705 2705 530
456 20241209 125200 1514931795 2705 2705 2705 2705 350
457 20241209 125100 1513985045 2705 2705 2705 2705 107
458 20241209 125000 1513695610 2705 2710 2710 2705 20729
459 20241209 124900 1457618725 2710 2710 2710 2710 92
460 20241209 124800 1457369405 2710 2710 2710 2710 0
461 20241209 124700 1457369405 2710 2710 2710 2710 5107
462 20241209 124600 1443529435 2710 2710 2710 2710 700
463 20241209 124500 1441632435 2710 2715 2715 2710 33541
464 20241209 124400 1350699605 2715 2715 2715 2715 0
465 20241209 124300 1350699605 2715 2715 2715 2715 4
466 20241209 124200 1350688745 2715 2715 2715 2715 9929
467 20241209 124100 1323731510 2715 2715 2715 2715 0
468 20241209 124000 1323731510 2715 2715 2715 2715 40
469 20241209 123900 1323622910 2720 2720 2720 2720 550
470 20241209 123800 1322126910 2720 2720 2720 2720 72
471 20241209 123700 1321931070 2715 2715 2715 2715 355
472 20241209 123600 1320967245 2720 2720 2720 2720 0
473 20241209 123500 1320967245 2720 2715 2720 2715 1359
474 20241209 123400 1317271380 2715 2715 2715 2715 0
475 20241209 123300 1317271380 2715 2725 2725 2715 360
476 20241209 123200 1316292430 2725 2720 2725 2715 10465
477 20241209 123100 1287827920 2720 2720 2720 2720 94
478 20241209 123000 1287572240 2720 2720 2720 2720 2952
479 20241209 122900 1279542800 2720 2720 2720 2720 0
480 20241209 122800 1279542800 2720 2720 2720 2720 88
481 20241209 122700 1279303440 2720 2720 2720 2720 121
482 20241209 122600 1278974320 2720 2720 2720 2720 51
483 20241209 122500 1278835600 2720 2720 2720 2720 1
484 20241209 122400 1278832880 2720 2720 2720 2720 3
485 20241209 122300 1278824720 2720 2720 2720 2720 2
486 20241209 122200 1278819280 2720 2720 2720 2720 1
487 20241209 122100 1278816560 2720 2720 2720 2720 3052
488 20241209 122000 1270515120 2720 2720 2720 2720 345
489 20241209 121900 1269576720 2720 2720 2720 2720 1170
490 20241209 121800 1266394320 2720 2720 2725 2715 2348
491 20241209 121700 1260015230 2720 2720 2720 2720 6003
492 20241209 121600 1243687070 2720 2720 2720 2720 500
493 20241209 121500 1242327070 2720 2720 2720 2720 298
494 20241209 121400 1241516510 2715 2720 2720 2715 5344
495 20241209 121300 1227007450 2720 2715 2720 2715 9
496 20241209 121200 1226982990 2715 2715 2715 2715 4850
497 20241209 121100 1213815240 2720 2720 2720 2720 420
498 20241209 121000 1212672840 2720 2720 2720 2720 0
499 20241209 120900 1212672840 2720 2720 2720 2720 0
500 20241209 120800 1212672840 2720 2720 2720 2720 3
501 20241209 120700 1212664680 2720 2720 2720 2720 15
502 20241209 120600 1212623880 2720 2720 2725 2720 2933
503 20241209 120500 1204645970 2725 2720 2725 2720 294
504 20241209 120400 1203846240 2720 2720 2720 2720 255
505 20241209 120300 1203152640 2720 2720 2720 2720 9
506 20241209 120200 1203128160 2720 2720 2720 2720 22
507 20241209 120100 1203068320 2720 2715 2720 2715 52
508 20241209 120000 1202926890 2720 2730 2730 2720 10928
509 20241209 115900 1173202720 2730 2730 2730 2730 30
510 20241209 115800 1173120820 2720 2725 2730 2720 140
511 20241209 115700 1172739770 2720 2720 2720 2720 2199
512 20241209 115600 1166758490 2720 2725 2725 2720 308
513 20241209 115500 1165919565 2725 2725 2725 2725 3
514 20241209 115400 1165911390 2725 2725 2725 2725 0
515 20241209 115300 1165911390 2725 2725 2725 2725 500
516 20241209 115200 1164548890 2725 2725 2725 2725 1
517 20241209 115100 1164546165 2725 2725 2725 2725 1410
518 20241209 115000 1160703915 2725 2725 2725 2725 0
519 20241209 114900 1160703915 2725 2725 2725 2725 211
520 20241209 114800 1160128940 2725 2720 2730 2720 185
521 20241209 114700 1159625440 2730 2730 2730 2730 0
522 20241209 114600 1159625440 2730 2725 2730 2725 35
523 20241209 114500 1159530040 2725 2725 2725 2725 0
524 20241209 114400 1159530040 2725 2725 2725 2725 40
525 20241209 114300 1159421040 2725 2725 2725 2725 13
526 20241209 114200 1159385615 2720 2720 2720 2720 123
527 20241209 114100 1159051055 2725 2730 2730 2725 60
528 20241209 114000 1158887305 2725 2725 2725 2725 50
529 20241209 113900 1158751055 2725 2725 2725 2725 4
530 20241209 113800 1158740155 2725 2725 2725 2725 2564
531 20241209 113700 1151753255 2730 2725 2730 2725 15
532 20241209 113600 1151712315 2730 2730 2730 2730 200
533 20241209 113500 1151166315 2730 2730 2730 2730 30
534 20241209 113400 1151084415 2730 2730 2730 2730 150
535 20241209 113300 1150674915 2725 2725 2725 2725 10
536 20241209 113200 1150647665 2720 2720 2720 2720 0
537 20241209 113100 1150647665 2720 2725 2725 2720 1651
538 20241209 113000 1146154485 2725 2725 2725 2725 236
539 20241209 112900 1145511385 2725 2725 2725 2725 764
540 20241209 112800 1143429485 2725 2725 2725 2725 4103
541 20241209 112700 1132248810 2730 2730 2735 2730 111
542 20241209 112600 1131945770 2735 2730 2735 2730 17
543 20241209 112500 1131899350 2725 2730 2730 2725 519
544 20241209 112400 1130483480 2730 2730 2730 2730 914
545 20241209 112300 1127988260 2730 2730 2735 2730 213
546 20241209 112200 1127406765 2725 2725 2725 2725 90
547 20241209 112100 1127161515 2730 2730 2730 2725 1299
548 20241209 112000 1123621615 2730 2735 2735 2730 1075
549 20241209 111900 1120686780 2730 2735 2740 2730 143
550 20241209 111800 1120296130 2735 2735 2735 2735 1000
551 20241209 111700 1117561130 2735 2730 2735 2730 601
552 20241209 111600 1115917505 2725 2725 2725 2725 0
553 20241209 111500 1115917505 2725 2725 2725 2725 5031
554 20241209 111400 1102208030 2740 2735 2740 2735 2932
555 20241209 111300 1094189000 2730 2730 2730 2730 6286
556 20241209 111200 1077028220 2730 2730 2730 2730 31
557 20241209 111100 1076943590 2730 2730 2730 2730 408
558 20241209 111000 1075829750 2735 2730 2735 2730 2
559 20241209 110900 1075824285 2735 2735 2735 2735 3
560 20241209 110800 1075816080 2735 2735 2735 2735 10
561 20241209 110700 1075788730 2730 2730 2730 2730 0
562 20241209 110600 1075788730 2730 2730 2730 2730 224
563 20241209 110500 1075177210 2730 2730 2735 2730 814
564 20241209 110400 1072954975 2730 2735 2735 2730 1227
565 20241209 110300 1069602765 2735 2735 2735 2735 4
566 20241209 110200 1069591825 2735 2740 2740 2735 1394
567 20241209 110100 1065778685 2740 2735 2740 2735 251
568 20241209 110000 1065090950 2735 2735 2735 2735 197
569 20241209 105900 1064552155 2735 2735 2735 2735 973
570 20241209 105800 1061891000 2730 2730 2730 2730 21
571 20241209 105700 1061833670 2730 2730 2730 2730 250
572 20241209 105600 1061151170 2740 2740 2740 2740 1
573 20241209 105500 1061148430 2740 2735 2740 2735 55
574 20241209 105400 1060997995 2735 2735 2735 2735 101
575 20241209 105300 1060721760 2735 2730 2735 2730 1169
576 20241209 105200 1057525150 2735 2735 2735 2735 323
577 20241209 105100 1056641745 2740 2735 2740 2735 52
578 20241209 105000 1056499270 2735 2735 2735 2735 1
579 20241209 104900 1056496535 2740 2740 2740 2740 158
580 20241209 104800 1056063615 2735 2735 2735 2735 20
581 20241209 104700 1056008915 2735 2735 2735 2735 0
582 20241209 104600 1056008915 2735 2735 2740 2735 1283
583 20241209 104500 1052499895 2735 2740 2740 2735 78
584 20241209 104400 1052286560 2735 2735 2735 2735 95
585 20241209 104300 1052026735 2735 2735 2735 2735 1
586 20241209 104200 1052024000 2735 2735 2735 2735 9
587 20241209 104100 1051999385 2735 2735 2735 2735 9
588 20241209 104000 1051974770 2735 2740 2740 2735 397
589 20241209 103900 1050888900 2740 2740 2740 2740 322
590 20241209 103800 1050006620 2740 2740 2740 2740 10
591 20241209 103700 1049979220 2740 2740 2740 2740 143
592 20241209 103600 1049587400 2740 2735 2740 2735 52
593 20241209 103500 1049444925 2735 2740 2740 2735 1722
594 20241209 103400 1044734740 2735 2735 2735 2735 1
595 20241209 103300 1044732005 2735 2740 2740 2735 93
596 20241209 103200 1044477360 2740 2735 2740 2735 468
597 20241209 103100 1043197330 2735 2740 2740 2735 455
598 20241209 103000 1041952880 2740 2740 2740 2740 1010
599 20241209 102900 1039185480 2740 2735 2740 2735 176
600 20241209 102800 1038704115 2735 2740 2740 2735 4738
601 20241209 102700 1025744495 2740 2740 2740 2740 101
602 20241209 102600 1025467755 2740 2735 2740 2735 101
603 20241209 102500 1025191465 2740 2735 2740 2735 293
604 20241209 102400 1024389860 2740 2740 2740 2740 3
605 20241209 102300 1024381640 2740 2740 2740 2740 3
606 20241209 102200 1024373420 2740 2740 2740 2740 17
607 20241209 102100 1024326840 2740 2740 2740 2740 654
608 20241209 102000 1022534880 2735 2740 2740 2735 194
609 20241209 101900 1022003820 2740 2740 2740 2740 805
610 20241209 101800 1019798120 2740 2735 2740 2735 137
611 20241209 101700 1019422990 2740 2740 2740 2740 514
612 20241209 101600 1018014630 2740 2740 2740 2740 415
613 20241209 101500 1016877530 2735 2740 2740 2735 163
614 20241209 101400 1016431715 2735 2735 2735 2735 1237
615 20241209 101300 1013048520 2735 2735 2735 2735 868
616 20241209 101200 1010674540 2735 2735 2735 2735 1426
617 20241209 101100 1006774430 2735 2735 2735 2735 257
618 20241209 101000 1006071535 2735 2735 2735 2730 1322
619 20241209 100900 1002456495 2735 2730 2735 2730 477
620 20241209 100800 1001153770 2735 2735 2735 2735 15
621 20241209 100700 1001112745 2735 2735 2735 2735 10
622 20241209 100600 1001085395 2735 2735 2735 2730 341
623 20241209 100500 1000153760 2735 2730 2735 2730 79
624 20241209 100400 999938035 2735 2735 2735 2735 0
625 20241209 100300 999938035 2735 2735 2735 2730 314
626 20241209 100200 999079320 2735 2735 2735 2730 1992
627 20241209 100100 993631660 2735 2735 2735 2735 1
628 20241209 100000 993628925 2735 2740 2740 2735 818
629 20241209 095900 991388080 2740 2740 2740 2740 286
630 20241209 095800 990604440 2735 2735 2735 2735 4102
631 20241209 095700 979385470 2735 2730 2735 2725 1901
632 20241209 095600 974195935 2730 2730 2730 2730 0
633 20241209 095500 974195935 2730 2730 2730 2725 968
634 20241209 095400 971556995 2730 2730 2730 2730 322
635 20241209 095300 970677935 2730 2730 2730 2730 520
636 20241209 095200 969258335 2730 2730 2730 2725 1573
637 20241209 095100 964964055 2730 2730 2730 2730 319
638 20241209 095000 964093185 2730 2725 2730 2725 1439
639 20241209 094900 960164720 2730 2730 2735 2725 1445
640 20241209 094800 956220790 2730 2730 2735 2720 3189
641 20241209 094700 947530855 2730 2730 2730 2725 1125
642 20241209 094600 944459655 2730 2740 2740 2730 1755
643 20241209 094500 939667920 2740 2725 2740 2725 55
644 20241209 094400 939517575 2725 2725 2725 2725 3
645 20241209 094300 939509400 2725 2730 2730 2725 3330
646 20241209 094200 930428500 2730 2735 2740 2730 1686
647 20241209 094100 925824675 2730 2725 2735 2725 803
648 20241209 094000 923635980 2730 2730 2730 2725 1605
649 20241209 093900 919257330 2730 2720 2735 2720 4292
650 20241209 093800 907522215 2715 2720 2720 2715 4783
651 20241209 093700 894512475 2720 2720 2725 2715 3652
652 20241209 093600 884580415 2715 2720 2720 2715 3719
653 20241209 093500 874477175 2720 2720 2720 2715 1095
654 20241209 093400 871503720 2720 2715 2720 2715 1526
655 20241209 093300 867359195 2715 2715 2715 2715 7366
656 20241209 093200 847360505 2715 2710 2715 2710 1561
657 20241209 093100 843127160 2710 2700 2710 2700 3771
658 20241209 093000 832908355 2700 2705 2705 2695 19676
659 20241209 092900 779820000 2700 2720 2720 2700 24374
660 20241209 092800 713906125 2720 2730 2730 2720 1843
661 20241209 092700 708892330 2725 2710 2725 2700 21840
662 20241209 092600 649569115 2710 2715 2715 2705 17881
663 20241209 092500 601121510 2715 2725 2725 2710 19758
664 20241209 092400 547461355 2725 2735 2735 2725 20337
665 20241209 092300 491969335 2735 2740 2740 2730 49017
666 20241209 092200 357836560 2745 2745 2745 2740 275
667 20241209 092100 357082285 2745 2750 2750 2745 5197
668 20241209 092000 342791120 2750 2745 2750 2745 1523
669 20241209 091900 338610445 2740 2745 2745 2740 7060
670 20241209 091800 319249490 2750 2745 2750 2745 14
671 20241209 091700 319211000 2745 2750 2750 2745 14486
672 20241209 091600 279446400 2750 2755 2755 2750 11999
673 20241209 091500 246448045 2755 2755 2755 2755 353
674 20241209 091400 245475530 2755 2755 2755 2755 2170
675 20241209 091300 239497180 2755 2765 2765 2755 1061
676 20241209 091200 236572275 2765 2750 2770 2750 6727
677 20241209 091100 218038835 2750 2755 2755 2750 461
678 20241209 091000 216770835 2750 2750 2755 2750 6663
679 20241209 090900 198447580 2745 2750 2750 2745 676
680 20241209 090800 196590745 2750 2745 2755 2745 2364
681 20241209 090700 190100725 2745 2750 2750 2745 9617
682 20241209 090600 163695905 2750 2740 2750 2740 15212
683 20241209 090500 121928485 2745 2740 2745 2740 2744
684 20241209 090400 114407340 2740 2745 2745 2740 11788
685 20241209 090300 82097005 2745 2745 2745 2745 2666
686 20241209 090200 74778835 2745 2750 2750 2745 8344
687 20241209 090100 51837280 2750 2765 2765 2750 12229
688 20241209 090000 18120680 2760 2775 2775 2760 6539