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

694
160190/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,694 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,203200,2700568310,8100,8100,8100,8100,9038
20241209,203100,2700568310,8100,8100,8100,8100,0
20241209,203000,2700568310,8100,8100,8100,8100,0
20241209,202900,2700568310,8100,8100,8100,8100,0
20241209,202800,2700568310,8100,8100,8100,8100,0
20241209,202700,2700568310,8100,8100,8100,8100,0
20241209,202600,2700568310,8100,8100,8100,8100,0
20241209,202500,2700568310,8100,8100,8100,8100,0
20241209,202400,2700568310,8100,8100,8100,8100,0
20241209,202300,2700568310,8100,8100,8100,8100,0
20241209,202200,2700568310,8100,8100,8100,8100,0
20241209,202100,2700568310,8100,8100,8100,8100,0
20241209,202000,2700568310,8100,8100,8100,8100,0
20241209,201900,2700568310,8100,8100,8100,8100,0
20241209,201800,2700568310,8100,8100,8100,8100,0
20241209,201700,2700568310,8100,8100,8100,8100,0
20241209,201600,2700568310,8100,8100,8100,8100,0
20241209,201500,2700568310,8100,8100,8100,8100,0
20241209,201400,2700568310,8100,8100,8100,8100,0
20241209,201300,2700568310,8100,8100,8100,8100,0
20241209,201200,2700568310,8100,8100,8100,8100,0
20241209,201100,2700568310,8100,8100,8100,8100,0
20241209,201000,2700568310,8100,8100,8100,8100,0
20241209,200900,2700568310,8100,8100,8100,8100,0
20241209,200800,2700568310,8100,8100,8100,8100,0
20241209,200700,2700568310,8100,8100,8100,8100,0
20241209,200600,2700568310,8100,8100,8100,8100,0
20241209,200500,2700568310,8100,8100,8100,8100,0
20241209,200400,2700568310,8100,8100,8100,8100,0
20241209,200300,2700568310,8100,8100,8100,8100,0
20241209,200200,2700568310,8100,8100,8100,8100,9038
20241209,200100,2700568310,8100,8100,8100,8100,0
20241209,200000,2700568310,8100,8100,8100,8100,0
20241209,195900,2700568310,8100,8100,8100,8100,0
20241209,195800,2700568310,8100,8100,8100,8100,0
20241209,195700,2700568310,8100,8100,8100,8100,0
20241209,195600,2700568310,8100,8100,8100,8100,0
20241209,195500,2700568310,8100,8100,8100,8100,0
20241209,195400,2700568310,8100,8100,8100,8100,0
20241209,195300,2700568310,8100,8100,8100,8100,0
20241209,195200,2700568310,8100,8100,8100,8100,0
20241209,195100,2700568310,8100,8100,8100,8100,0
20241209,195000,2700568310,8100,8100,8100,8100,0
20241209,194900,2700568310,8100,8100,8100,8100,0
20241209,194800,2700568310,8100,8100,8100,8100,0
20241209,194700,2700568310,8100,8100,8100,8100,0
20241209,194600,2700568310,8100,8100,8100,8100,0
20241209,194500,2700568310,8100,8100,8100,8100,0
20241209,194400,2700568310,8100,8100,8100,8100,0
20241209,194300,2700568310,8100,8100,8100,8100,0
20241209,194200,2700568310,8100,8100,8100,8100,0
20241209,194100,2700568310,8100,8100,8100,8100,0
20241209,194000,2700568310,8100,8100,8100,8100,0
20241209,193900,2700568310,8100,8100,8100,8100,0
20241209,193800,2700568310,8100,8100,8100,8100,0
20241209,193700,2700568310,8100,8100,8100,8100,0
20241209,193600,2700568310,8100,8100,8100,8100,0
20241209,193500,2700568310,8100,8100,8100,8100,0
20241209,193400,2700568310,8100,8100,8100,8100,0
20241209,193300,2700568310,8100,8100,8100,8100,0
20241209,193200,2700568310,8100,8100,8100,8100,9038
20241209,193100,2700568310,8100,8100,8100,8100,0
20241209,193000,2700568310,8100,8100,8100,8100,0
20241209,192900,2700568310,8100,8100,8100,8100,0
20241209,192800,2700568310,8100,8100,8100,8100,0
20241209,192700,2700568310,8100,8100,8100,8100,0
20241209,192600,2700568310,8100,8100,8100,8100,0
20241209,192500,2700568310,8100,8100,8100,8100,0
20241209,192400,2700568310,8100,8100,8100,8100,0
20241209,192300,2700568310,8100,8100,8100,8100,0
20241209,192200,2700568310,8100,8100,8100,8100,0
20241209,192100,2700568310,8100,8100,8100,8100,0
20241209,192000,2700568310,8100,8100,8100,8100,0
20241209,191900,2700568310,8100,8100,8100,8100,0
20241209,191800,2700568310,8100,8100,8100,8100,0
20241209,191700,2700568310,8100,8100,8100,8100,0
20241209,191600,2700568310,8100,8100,8100,8100,0
20241209,191500,2700568310,8100,8100,8100,8100,0
20241209,191400,2700568310,8100,8100,8100,8100,0
20241209,191300,2700568310,8100,8100,8100,8100,0
20241209,191200,2700568310,8100,8100,8100,8100,0
20241209,191100,2700568310,8100,8100,8100,8100,0
20241209,191000,2700568310,8100,8100,8100,8100,0
20241209,190900,2700568310,8100,8100,8100,8100,0
20241209,190800,2700568310,8100,8100,8100,8100,0
20241209,190700,2700568310,8100,8100,8100,8100,0
20241209,190600,2700568310,8100,8100,8100,8100,0
20241209,190500,2700568310,8100,8100,8100,8100,0
20241209,190400,2700568310,8100,8100,8100,8100,0
20241209,190300,2700568310,8100,8100,8100,8100,0
20241209,190200,2700568310,8100,8100,8100,8100,9038
20241209,190100,2700568310,8100,8100,8100,8100,0
20241209,190000,2700568310,8100,8100,8100,8100,0
20241209,185900,2700568310,8100,8100,8100,8100,0
20241209,185800,2700568310,8100,8100,8100,8100,0
20241209,185700,2700568310,8100,8100,8100,8100,0
20241209,185600,2700568310,8100,8100,8100,8100,0
20241209,185500,2700568310,8100,8100,8100,8100,0
20241209,185400,2700568310,8100,8100,8100,8100,0
20241209,185300,2700568310,8100,8100,8100,8100,0
20241209,185200,2700568310,8100,8100,8100,8100,0
20241209,185100,2700568310,8100,8100,8100,8100,0
20241209,185000,2700568310,8100,8100,8100,8100,0
20241209,184900,2700568310,8100,8100,8100,8100,0
20241209,184800,2700568310,8100,8100,8100,8100,0
20241209,184700,2700568310,8100,8100,8100,8100,0
20241209,184600,2700568310,8100,8100,8100,8100,0
20241209,184500,2700568310,8100,8100,8100,8100,0
20241209,184400,2700568310,8100,8100,8100,8100,0
20241209,184300,2700568310,8100,8100,8100,8100,0
20241209,184200,2700568310,8100,8100,8100,8100,0
20241209,184100,2700568310,8100,8100,8100,8100,0
20241209,184000,2700568310,8100,8100,8100,8100,0
20241209,183900,2700568310,8100,8100,8100,8100,0
20241209,183800,2700568310,8100,8100,8100,8100,0
20241209,183700,2700568310,8100,8100,8100,8100,0
20241209,183600,2700568310,8100,8100,8100,8100,0
20241209,183500,2700568310,8100,8100,8100,8100,0
20241209,183400,2700568310,8100,8100,8100,8100,0
20241209,183300,2700568310,8100,8100,8100,8100,0
20241209,183200,2700568310,8100,8100,8100,8100,9038
20241209,183100,2700568310,8100,8100,8100,8100,0
20241209,183000,2700568310,8100,8100,8100,8100,0
20241209,182900,2700568310,8100,8100,8100,8100,0
20241209,182800,2700568310,8100,8100,8100,8100,0
20241209,182700,2700568310,8100,8100,8100,8100,0
20241209,182600,2700568310,8100,8100,8100,8100,0
20241209,182500,2700568310,8100,8100,8100,8100,0
20241209,182400,2700568310,8100,8100,8100,8100,0
20241209,182300,2700568310,8100,8100,8100,8100,0
20241209,182200,2700568310,8100,8100,8100,8100,0
20241209,182100,2700568310,8100,8100,8100,8100,0
20241209,182000,2700568310,8100,8100,8100,8100,0
20241209,181900,2700568310,8100,8100,8100,8100,0
20241209,181800,2700568310,8100,8100,8100,8100,0
20241209,181700,2700568310,8100,8100,8100,8100,0
20241209,181600,2700568310,8100,8100,8100,8100,0
20241209,181500,2700568310,8100,8100,8100,8100,0
20241209,181400,2700568310,8100,8100,8100,8100,0
20241209,181300,2700568310,8100,8100,8100,8100,0
20241209,181200,2700568310,8100,8100,8100,8100,0
20241209,181100,2700568310,8100,8100,8100,8100,0
20241209,181000,2700568310,8100,8100,8100,8100,0
20241209,180900,2700568310,8100,8100,8100,8100,0
20241209,180800,2700568310,8100,8100,8100,8100,0
20241209,180700,2700568310,8100,8100,8100,8100,0
20241209,180600,2700568310,8100,8100,8100,8100,0
20241209,180500,2700568310,8100,8100,8100,8100,0
20241209,180400,2700568310,8100,8100,8100,8100,0
20241209,180300,2700568310,8100,8100,8100,8100,0
20241209,180200,2700568310,8100,8100,8100,8100,9038
20241209,180100,2700568310,8100,8100,8100,8100,0
20241209,180000,2700568310,8100,8100,8100,8100,0
20241209,175900,2700568310,8100,8100,8100,8100,0
20241209,175800,2700568310,8100,8100,8100,8100,0
20241209,175700,2700568310,8100,8100,8100,8100,0
20241209,175600,2700568310,8100,8100,8100,8100,0
20241209,175500,2700568310,8100,8100,8100,8100,0
20241209,175400,2700568310,8100,8100,8100,8100,0
20241209,175300,2700568310,8100,8100,8100,8100,0
20241209,175200,2700568310,8100,8100,8100,8100,0
20241209,175100,2700568310,8100,8100,8100,8100,0
20241209,175000,2700568310,8100,8100,8100,8100,0
20241209,174900,2700568310,8100,8100,8100,8100,0
20241209,174800,2700568310,8100,8100,8100,8100,0
20241209,174700,2700568310,8100,8100,8100,8100,0
20241209,174600,2700568310,8100,8100,8100,8100,0
20241209,174500,2700568310,8100,8100,8100,8100,0
20241209,174400,2700568310,8100,8100,8100,8100,0
20241209,174300,2700568310,8100,8100,8100,8100,0
20241209,174200,2700568310,8100,8100,8100,8100,0
20241209,174100,2700568310,8100,8100,8100,8100,0
20241209,174000,2700568310,8100,8100,8100,8100,0
20241209,173900,2700568310,8100,8100,8100,8100,0
20241209,173800,2700568310,8100,8100,8100,8100,0
20241209,173700,2700568310,8100,8100,8100,8100,0
20241209,173600,2700568310,8100,8100,8100,8100,0
20241209,173500,2700568310,8100,8100,8100,8100,0
20241209,173400,2700568310,8100,8100,8100,8100,0
20241209,173300,2700568310,8100,8100,8100,8100,0
20241209,173200,2700568310,8100,8100,8100,8100,9038
20241209,173100,2700568310,8100,8100,8100,8100,0
20241209,173000,2700568310,8100,8100,8100,8100,0
20241209,172900,2700568310,8100,8100,8100,8100,0
20241209,172800,2700568310,8100,8100,8100,8100,0
20241209,172700,2700568310,8100,8100,8100,8100,0
20241209,172600,2700568310,8100,8100,8100,8100,0
20241209,172500,2700568310,8100,8100,8100,8100,0
20241209,172400,2700568310,8100,8100,8100,8100,0
20241209,172300,2700568310,8100,8100,8100,8100,0
20241209,172200,2700568310,8100,8100,8100,8100,0
20241209,172100,2700568310,8100,8100,8100,8100,0
20241209,172000,2700568310,8100,8100,8100,8100,0
20241209,171900,2700568310,8100,8100,8100,8100,0
20241209,171800,2700568310,8100,8100,8100,8100,0
20241209,171700,2700568310,8100,8100,8100,8100,0
20241209,171600,2700568310,8100,8100,8100,8100,0
20241209,171500,2700568310,8100,8100,8100,8100,0
20241209,171400,2700568310,8100,8100,8100,8100,0
20241209,171300,2700568310,8100,8100,8100,8100,0
20241209,171200,2700568310,8100,8100,8100,8100,0
20241209,171100,2700568310,8100,8100,8100,8100,0
20241209,171000,2700568310,8100,8100,8100,8100,0
20241209,170900,2700568310,8100,8100,8100,8100,0
20241209,170800,2700568310,8100,8100,8100,8100,0
20241209,170700,2700568310,8100,8100,8100,8100,0
20241209,170600,2700568310,8100,8100,8100,8100,0
20241209,170500,2700568310,8100,8100,8100,8100,0
20241209,170400,2700568310,8100,8100,8100,8100,0
20241209,170300,2700568310,8100,8100,8100,8100,0
20241209,170200,2700568310,8100,8100,8100,8100,9038
20241209,170100,2700568310,8100,8100,8100,8100,0
20241209,170000,2700568310,8100,8100,8100,8100,0
20241209,165900,2700568310,8100,8100,8100,8100,0
20241209,165800,2700568310,8100,8100,8100,8100,0
20241209,165700,2700568310,8100,8100,8100,8100,0
20241209,165600,2700568310,8100,8100,8100,8100,0
20241209,165500,2700568310,8100,8100,8100,8100,0
20241209,165400,2700568310,8100,8100,8100,8100,0
20241209,165300,2700568310,8100,8100,8100,8100,0
20241209,165200,2700568310,8100,8100,8100,8100,0
20241209,165100,2700568310,8100,8100,8100,8100,0
20241209,165000,2700568310,8100,8100,8100,8100,0
20241209,164900,2700568310,8100,8100,8100,8100,0
20241209,164800,2700568310,8100,8100,8100,8100,0
20241209,164700,2700568310,8100,8100,8100,8100,0
20241209,164600,2700568310,8100,8100,8100,8100,0
20241209,164500,2700568310,8100,8100,8100,8100,0
20241209,164400,2700568310,8100,8100,8100,8100,0
20241209,164300,2700568310,8100,8100,8100,8100,0
20241209,164200,2700568310,8100,8100,8100,8100,0
20241209,164100,2700568310,8100,8100,8100,8100,0
20241209,164000,2700568310,8100,8100,8100,8100,0
20241209,163900,2700568310,8100,8100,8100,8100,0
20241209,163800,2700568310,8100,8100,8100,8100,0
20241209,163700,2700568310,8100,8100,8100,8100,0
20241209,163600,2700568310,8100,8100,8100,8100,0
20241209,163500,2700568310,8100,8100,8100,8100,0
20241209,163400,2700568310,8100,8100,8100,8100,0
20241209,163300,2700568310,8100,8100,8100,8100,0
20241209,163200,2700568310,8100,8100,8100,8100,9038
20241209,163100,2700568310,8100,8100,8100,8100,0
20241209,163000,2700568310,8100,8100,8100,8100,0
20241209,162900,2700568310,8100,8100,8100,8100,0
20241209,162800,2700568310,8100,8100,8100,8100,0
20241209,162700,2700568310,8100,8100,8100,8100,0
20241209,162600,2700568310,8100,8100,8100,8100,0
20241209,162500,2700568310,8100,8100,8100,8100,0
20241209,162400,2700568310,8100,8100,8100,8100,0
20241209,162300,2700568310,8100,8100,8100,8100,0
20241209,162200,2700568310,8100,8100,8100,8100,0
20241209,162100,2700568310,8100,8100,8100,8100,0
20241209,162000,2700568310,8100,8100,8100,8100,0
20241209,161900,2700568310,8100,8100,8100,8100,0
20241209,161800,2700568310,8100,8100,8100,8100,0
20241209,161700,2700568310,8100,8100,8100,8100,0
20241209,161600,2700568310,8100,8100,8100,8100,0
20241209,161500,2700568310,8100,8100,8100,8100,0
20241209,161400,2700568310,8100,8100,8100,8100,0
20241209,161300,2700568310,8100,8100,8100,8100,0
20241209,161200,2700568310,8100,8100,8100,8100,0
20241209,161100,2700568310,8100,8100,8100,8100,0
20241209,161000,2700568310,8100,8100,8100,8100,0
20241209,160900,2700568310,8100,8100,8100,8100,0
20241209,160800,2700568310,8100,8100,8100,8100,0
20241209,160700,2700568310,8100,8100,8100,8100,0
20241209,160600,2700568310,8100,8100,8100,8100,0
20241209,160500,2700568310,8100,8100,8100,8100,0
20241209,160400,2700568310,8100,8100,8100,8100,0
20241209,160300,2700568310,8100,8100,8100,8100,0
20241209,160200,2700568310,8100,8100,8100,8100,9038
20241209,160100,2700568310,8100,8100,8100,8100,0
20241209,160000,2700568310,8100,8100,8100,8100,0
20241209,155900,2700568310,8100,8100,8100,8100,0
20241209,155800,2700568310,8100,8100,8100,8100,0
20241209,155700,2700568310,8100,8100,8100,8100,0
20241209,155600,2700568310,8100,8100,8100,8100,0
20241209,155500,2700568310,8100,8100,8100,8100,0
20241209,155400,2700568310,8100,8100,8100,8100,0
20241209,155300,2700568310,8100,8100,8100,8100,0
20241209,155200,2700568310,8100,8100,8100,8100,0
20241209,155100,2700568310,8100,8100,8100,8100,0
20241209,155000,2700568310,8100,8100,8100,8100,0
20241209,154900,2700568310,8100,8100,8100,8100,0
20241209,154800,2700568310,8100,8100,8100,8100,0
20241209,154700,2700568310,8100,8100,8100,8100,0
20241209,154600,2700568310,8100,8100,8100,8100,0
20241209,154500,2700568310,8100,8100,8100,8100,0
20241209,154400,2700568310,8100,8100,8100,8100,0
20241209,154300,2700568310,8100,8100,8100,8100,0
20241209,154200,2700568310,8100,8100,8100,8100,0
20241209,154100,2700568310,8100,8100,8100,8100,0
20241209,154000,2700568310,8100,8100,8100,8100,0
20241209,153900,2700568310,8100,8100,8100,8100,0
20241209,153800,2700568310,8100,8100,8100,8100,0
20241209,153700,2700568310,8100,8100,8100,8100,0
20241209,153600,2700568310,8100,8100,8100,8100,0
20241209,153500,2700568310,8100,8100,8100,8100,0
20241209,153400,2700568310,8100,8100,8100,8100,0
20241209,153300,2700568310,8100,8100,8100,8100,0
20241209,153200,2700568310,8100,8100,8100,8100,9038
20241209,153100,2700568310,8100,8100,8100,8100,0
20241209,153000,2700568310,8100,8100,8100,8100,9038
20241209,152900,2627360510,8120,8120,8120,8120,0
20241209,152800,2627360510,8120,8120,8120,8120,0
20241209,152700,2627360510,8120,8120,8120,8120,0
20241209,152600,2627360510,8120,8120,8120,8120,0
20241209,152500,2627360510,8120,8120,8120,8120,0
20241209,152400,2627360510,8120,8120,8120,8120,0
20241209,152300,2627360510,8120,8120,8120,8120,0
20241209,152200,2627360510,8120,8120,8120,8120,0
20241209,152100,2627360510,8120,8120,8120,8120,0
20241209,152000,2627360510,8120,8120,8120,8120,0
20241209,151900,2627360510,8120,8160,8160,8120,797
20241209,151800,2620865110,8150,8120,8160,8120,1342
20241209,151700,2609956790,8150,8120,8150,8110,1679
20241209,151600,2596323750,8140,8150,8160,8110,3406
20241209,151500,2568662250,8160,8120,8160,8120,2240
20241209,151400,2550408720,8120,8120,8130,8120,551
20241209,151300,2545932440,8160,8110,8160,8110,255
20241209,151200,2543851790,8110,8110,8170,8110,1124
20241209,151100,2534698630,8110,8130,8150,8110,877
20241209,151000,2527572990,8110,8130,8150,8110,617
20241209,150900,2522564110,8130,8150,8160,8130,1189
20241209,150800,2512884350,8170,8140,8170,8140,1922
20241209,150700,2497216110,8160,8160,8160,8140,279
20241209,150600,2494939670,8180,8160,8180,8150,795
20241209,150500,2488445090,8160,8150,8190,8150,155
20241209,150400,2487179240,8150,8150,8180,8140,2060
20241209,150300,2470370710,8180,8170,8180,8150,1477
20241209,150200,2458322580,8170,8170,8170,8170,204
20241209,150100,2456655900,8170,8170,8170,8160,227
20241209,150000,2454803360,8180,8180,8180,8160,97
20241209,145900,2454009920,8180,8170,8190,8160,39
20241209,145800,2453691270,8190,8190,8190,8170,145
20241209,145700,2452506280,8190,8160,8190,8160,1003
20241209,145600,2444291770,8160,8160,8200,8160,1209
20241209,145500,2434413860,8180,8140,8180,8140,3
20241209,145400,2434389400,8140,8100,8180,8100,591
20241209,145300,2429575900,8100,8140,8140,8100,923
20241209,145200,2422082650,8190,8150,8200,8150,586
20241209,145100,2417306190,8150,8150,8200,8150,427
20241209,145000,2413824890,8150,8170,8170,8150,677
20241209,144900,2408306120,8160,8150,8160,8140,387
20241209,144800,2405151800,8150,8110,8160,8110,882
20241209,144700,2397963570,8110,8130,8170,8110,1934
20241209,144600,2382257510,8130,8130,8140,8130,602
20241209,144500,2377359010,8140,8150,8180,8130,1040
20241209,144400,2368895620,8150,8150,8150,8150,145
20241209,144300,2367713870,8150,8150,8150,8150,863
20241209,144200,2360680420,8190,8160,8210,8150,65
20241209,144100,2360150390,8190,8140,8190,8140,842
20241209,144000,2353258290,8150,8170,8170,8150,1212
20241209,143900,2343375960,8180,8180,8180,8180,1
20241209,143800,2343367780,8190,8190,8190,8190,0
20241209,143700,2343367780,8190,8160,8190,8160,683
20241209,143600,2337790230,8180,8160,8180,8160,64
20241209,143500,2337267890,8180,8160,8180,8160,450
20241209,143400,2333589990,8160,8160,8160,8160,203
20241209,143300,2331933510,8160,8160,8160,8160,10
20241209,143200,2331851910,8180,8190,8190,8180,106
20241209,143100,2330984820,8190,8150,8190,8150,357
20241209,143000,2328075110,8150,8140,8190,8140,957
20241209,142900,2320266980,8140,8130,8140,8130,22
20241209,142800,2320087920,8190,8140,8190,8130,7
20241209,142700,2320030810,8140,8180,8190,8120,1690
20241209,142600,2306262840,8180,8200,8200,8180,389
20241209,142500,2303076240,8210,8210,8210,8210,4
20241209,142400,2303043400,8210,8230,8230,8200,1030
20241209,142300,2294590080,8240,8250,8280,8240,138
20241209,142200,2293451490,8250,8250,8290,8250,206
20241209,142100,2291751950,8250,8250,8250,8250,3
20241209,142000,2291727200,8290,8250,8290,8250,5
20241209,141900,2291685910,8250,8250,8260,8250,252
20241209,141800,2289606900,8290,8290,8290,8290,2
20241209,141700,2289590320,8290,8290,8290,8290,1
20241209,141600,2289582030,8290,8250,8290,8250,71
20241209,141500,2288996240,8290,8250,8290,8250,395
20241209,141400,2285728310,8250,8230,8250,8230,461
20241209,141300,2281925160,8230,8220,8230,8220,28
20241209,141200,2281694740,8230,8220,8230,8220,548
20241209,141100,2277185670,8250,8220,8250,8220,123
20241209,141000,2276174580,8250,8200,8250,8200,17
20241209,140900,2276034430,8260,8260,8260,8260,0
20241209,140800,2276034430,8260,8260,8280,8200,949
20241209,140700,2268224970,8280,8270,8280,8270,103
20241209,140600,2267372140,8280,8280,8290,8250,883
20241209,140500,2260069930,8280,8280,8280,8280,8
20241209,140400,2260003690,8300,8300,8300,8300,497
20241209,140300,2255878590,8300,8280,8300,8280,209
20241209,140200,2254143930,8260,8260,8260,8260,5
20241209,140100,2254102630,8270,8260,8270,8260,3
20241209,140000,2254077840,8300,8290,8300,8290,371
20241209,135900,2250999020,8300,8310,8310,8300,113
20241209,135800,2250060110,8330,8330,8330,8330,0
20241209,135700,2250060110,8330,8310,8330,8310,1695
20241209,135600,2235967480,8310,8250,8310,8240,2579
20241209,135500,2214610810,8250,8230,8250,8220,108
20241209,135400,2213720920,8230,8210,8230,8210,782
20241209,135300,2207286420,8210,8200,8210,8200,6
20241209,135200,2207237180,8190,8190,8190,8190,6
20241209,135100,2207188040,8190,8190,8190,8190,3
20241209,135000,2207163470,8190,8190,8190,8190,2
20241209,134900,2207147090,8190,8200,8200,8190,1042
20241209,134800,2198603110,8220,8200,8220,8200,171
20241209,134700,2197198590,8200,8170,8200,8170,168
20241209,134600,2195824780,8170,8160,8170,8160,15
20241209,134500,2195702260,8200,8190,8200,8130,1484
20241209,134400,2183597200,8190,8190,8190,8190,246
20241209,134300,2181582460,8200,8210,8210,8200,179
20241209,134200,2180113890,8230,8230,8230,8230,12
20241209,134100,2180015130,8230,8210,8230,8210,3
20241209,134000,2179990480,8210,8210,8210,8210,61
20241209,133900,2179489670,8230,8210,8250,8210,320
20241209,133800,2176850030,8250,8210,8250,8200,111
20241209,133700,2175939590,8180,8180,8180,8180,0
20241209,133600,2175939590,8180,8180,8180,8180,0
20241209,133500,2175939590,8180,8190,8190,8160,1030
20241209,133400,2167532040,8220,8220,8220,8190,777
20241209,133300,2161155710,8220,8210,8220,8210,546
20241209,133200,2156667820,8250,8250,8250,8250,0
20241209,133100,2156667820,8250,8220,8250,8220,351
20241209,133000,2153782570,8200,8300,8300,8200,1803
20241209,132900,2138927950,8330,8330,8330,8300,788
20241209,132800,2132377200,8330,8320,8350,8300,2045
20241209,132700,2115329660,8320,8270,8320,8270,1658
20241209,132600,2101581480,8280,8280,8280,8240,39
20241209,132500,2101259250,8280,8270,8290,8240,900
20241209,132400,2093808460,8270,8230,8270,8230,50
20241209,132300,2093396030,8280,8220,8280,8210,1181
20241209,132200,2083657250,8230,8210,8230,8210,289
20241209,132100,2081281740,8210,8210,8220,8200,92
20241209,132000,2080526610,8210,8200,8210,8200,113
20241209,131900,2079598920,8190,8190,8190,8170,309
20241209,131800,2077068240,8170,8170,8170,8170,263
20241209,131700,2074919530,8190,8150,8190,8150,104
20241209,131600,2074070810,8150,8190,8190,8150,52
20241209,131500,2073646950,8170,8160,8170,8120,799
20241209,131400,2067140100,8150,8150,8150,8150,41
20241209,131300,2066805950,8150,8150,8150,8150,0
20241209,131200,2066805950,8150,8150,8150,8130,668
20241209,131100,2061369410,8160,8150,8160,8150,351
20241209,131000,2058508750,8140,8140,8150,8130,500
20241209,130900,2054440760,8160,8160,8160,8160,0
20241209,130800,2054440760,8160,8130,8160,8130,1718
20241209,130700,2040438980,8150,8130,8150,8130,746
20241209,130600,2034361680,8140,8140,8150,8140,27
20241209,130500,2034141860,8150,8150,8150,8140,778
20241209,130400,2027806160,8140,8110,8150,8110,1331
20241209,130300,2017001950,8150,8160,8160,8110,1293
20241209,130200,2006496460,8140,8150,8170,8140,404
20241209,130100,2003207430,8150,8150,8170,8150,1155
20241209,130000,1993791880,8150,8150,8150,8150,67
20241209,125900,1993245830,8190,8180,8200,8180,71
20241209,125800,1992664020,8190,8190,8190,8190,41
20241209,125700,1992328230,8200,8200,8200,8200,0
20241209,125600,1992328230,8200,8200,8200,8180,35
20241209,125500,1992041590,8210,8210,8210,8210,2
20241209,125400,1992025170,8200,8150,8200,8150,1937
20241209,125300,1976179870,8170,8180,8180,8100,2265
20241209,125200,1957805740,8120,8190,8190,8120,4003
20241209,125100,1925268570,8150,8150,8190,8150,238
20241209,125000,1923328550,8190,8160,8200,8150,712
20241209,124900,1917522610,8200,8160,8200,8160,47
20241209,124800,1917139050,8190,8160,8190,8160,17
20241209,124700,1917000300,8190,8190,8190,8190,1
20241209,124600,1916992110,8190,8160,8190,8160,55
20241209,124500,1916543250,8150,8190,8200,8150,630
20241209,124400,1911382510,8200,8200,8200,8150,260
20241209,124300,1909261840,8210,8210,8210,8210,5
20241209,124200,1909220790,8230,8160,8230,8160,23
20241209,124100,1909031980,8220,8200,8220,8150,700
20241209,124000,1903301610,8200,8200,8200,8200,120
20241209,123900,1902317610,8200,8200,8200,8200,0
20241209,123800,1902317610,8200,8190,8200,8150,403
20241209,123700,1899013330,8200,8170,8200,8160,202
20241209,123600,1897364880,8200,8190,8210,8160,236
20241209,123500,1895437690,8200,8200,8220,8200,1567
20241209,123400,1882579880,8210,8210,8210,8210,1
20241209,123300,1882571670,8170,8210,8210,8170,320
20241209,123200,1879948070,8210,8210,8210,8210,10
20241209,123100,1879865970,8220,8220,8230,8170,341
20241209,123000,1877062990,8210,8210,8220,8150,1377
20241209,122900,1865820470,8220,8160,8220,8150,494
20241209,122800,1861790940,8210,8210,8230,8160,773
20241209,122700,1855444110,8220,8230,8250,8140,7337
20241209,122600,1795617640,8240,8230,8240,8170,223
20241209,122500,1793783910,8170,8230,8230,8170,4
20241209,122400,1793751110,8230,8220,8240,8160,1332
20241209,122300,1782836220,8240,8240,8240,8220,232
20241209,122200,1780924560,8240,8260,8260,8240,865
20241209,122100,1773795230,8280,8270,8280,8260,1347
20241209,122000,1762661990,8280,8280,8280,8280,1
20241209,121900,1762653710,8260,8280,8280,8260,450
20241209,121800,1758930710,8280,8260,8280,8260,8
20241209,121700,1758864610,8280,8250,8280,8250,14
20241209,121600,1758749080,8280,8280,8280,8280,10
20241209,121500,1758666280,8280,8280,8280,8280,1
20241209,121400,1758658000,8280,8240,8280,8240,8
20241209,121300,1758592040,8290,8290,8290,8290,240
20241209,121200,1756602440,8290,8220,8290,8210,801
20241209,121100,1749994710,8270,8260,8270,8220,506
20241209,121000,1745810890,8230,8230,8230,8230,19
20241209,120900,1745654520,8260,8260,8260,8260,5
20241209,120800,1745613220,8260,8260,8260,8260,1
20241209,120700,1745604960,8260,8260,8260,8260,0
20241209,120600,1745604960,8260,8240,8260,8220,1327
20241209,120500,1734663220,8240,8240,8240,8240,61
20241209,120400,1734160580,8240,8250,8250,8210,908
20241209,120300,1726670830,8250,8250,8250,8250,64
20241209,120200,1726142830,8210,8260,8260,8210,43
20241209,120100,1725787800,8270,8200,8270,8200,142
20241209,120000,1724623330,8270,8240,8270,8240,3433
20241209,115900,1696332320,8210,8240,8240,8210,75
20241209,115800,1695714590,8250,8260,8270,8250,807
20241209,115700,1689047860,8240,8220,8250,8190,2155
20241209,115600,1671345160,8220,8160,8230,8160,837
20241209,115500,1664464450,8160,8230,8230,8160,162
20241209,115400,1663135910,8210,8200,8210,8190,309
20241209,115300,1660600590,8140,8140,8190,8130,317
20241209,115200,1658012690,8140,8160,8160,8140,1477
20241209,115100,1645987600,8150,8200,8200,8150,5353
20241209,115000,1602300850,8200,8240,8240,8200,1688
20241209,114900,1588438820,8270,8270,8270,8270,0
20241209,114800,1588438820,8270,8270,8270,8270,63
20241209,114700,1587917810,8270,8270,8270,8240,401
20241209,114600,1584610530,8260,8270,8270,8260,21
20241209,114500,1584436870,8270,8270,8270,8270,98
20241209,114400,1583626410,8260,8230,8260,8230,999
20241209,114300,1575401160,8240,8240,8240,8240,2
20241209,114200,1575384680,8240,8240,8240,8240,1
20241209,114100,1575376440,8240,8240,8240,8240,3
20241209,114000,1575351720,8210,8220,8220,8210,315
20241209,113900,1572762920,8210,8210,8210,8210,0
20241209,113800,1572762920,8210,8210,8210,8210,0
20241209,113700,1572762920,8210,8210,8240,8210,2135
20241209,113600,1555234540,8200,8200,8240,8190,1315
20241209,113500,1544452610,8200,8220,8220,8200,91
20241209,113400,1543705540,8220,8220,8220,8220,50
20241209,113300,1543294540,8220,8220,8260,8190,613
20241209,113200,1538242440,8250,8200,8260,8200,660
20241209,113100,1532824060,8200,8220,8230,8200,573
20241209,113000,1528124390,8200,8280,8280,8200,501
20241209,112900,1524014390,8220,8220,8220,8220,30
20241209,112800,1523767790,8250,8250,8250,8250,165
20241209,112700,1522406540,8210,8210,8210,8210,100
20241209,112600,1521585540,8210,8210,8250,8210,1042
20241209,112500,1513030680,8210,8230,8230,8210,1216
20241209,112400,1503044250,8230,8230,8230,8230,77
20241209,112300,1502410540,8250,8290,8290,8250,885
20241209,112200,1495100830,8280,8300,8300,8280,230
20241209,112100,1493194810,8300,8290,8330,8250,561
20241209,112000,1488551440,8290,8300,8300,8290,715
20241209,111900,1482620290,8300,8250,8300,8250,1065
20241209,111800,1473799500,8260,8260,8260,8230,335
20241209,111700,1471036060,8260,8270,8270,8260,74
20241209,111600,1470424130,8270,8260,8270,8260,291
20241209,111500,1468019300,8260,8210,8260,8210,544
20241209,111400,1463549060,8250,8180,8250,8160,1247
20241209,111300,1453346530,8180,8180,8180,8170,3852
20241209,111200,1421839110,8200,8260,8270,8200,2274
20241209,111100,1403171130,8230,8230,8230,8230,599
20241209,111000,1398241360,8230,8270,8270,8230,96
20241209,110900,1397449880,8270,8230,8280,8220,1958
20241209,110800,1381316410,8230,8280,8280,8230,1912
20241209,110700,1365530620,8280,8350,8350,8270,9456
20241209,110600,1287146390,8350,8350,8350,8350,653
20241209,110500,1281693840,8350,8350,8350,8350,70
20241209,110400,1281109340,8350,8350,8350,8350,11
20241209,110300,1281017490,8350,8340,8350,8340,6
20241209,110200,1280967400,8340,8350,8350,8340,437
20241209,110100,1277319650,8360,8350,8360,8350,162
20241209,110000,1275965830,8350,8350,8350,8350,1
20241209,105900,1275957480,8360,8360,8360,8340,564
20241209,105800,1271248980,8350,8360,8380,8350,150
20241209,105700,1269995840,8380,8380,8380,8380,2
20241209,105600,1269979080,8360,8360,8360,8360,0
20241209,105500,1269979080,8360,8390,8390,8360,128
20241209,105400,1268908970,8340,8340,8360,8340,184
20241209,105300,1267374350,8350,8360,8360,8350,469
20241209,105200,1263457600,8360,8370,8370,8360,523
20241209,105100,1259080190,8370,8370,8370,8370,271
20241209,105000,1256811920,8370,8390,8390,8370,58
20241209,104900,1256325420,8390,8370,8390,8370,126
20241209,104800,1255270580,8370,8380,8390,8370,103
20241209,104700,1254407440,8380,8380,8380,8380,69
20241209,104600,1253829220,8380,8400,8400,8380,175
20241209,104500,1252362700,8380,8400,8400,8380,71
20241209,104400,1251767700,8380,8400,8400,8380,102
20241209,104300,1250912830,8380,8400,8400,8380,110
20241209,104200,1249991010,8400,8370,8400,8370,624
20241209,104100,1244755600,8360,8360,8390,8360,69
20241209,104000,1244178400,8390,8340,8390,8340,681
20241209,103900,1238495120,8340,8350,8360,8340,1122
20241209,103800,1229128030,8350,8370,8370,8350,1737
20241209,103700,1214605450,8390,8400,8400,8370,1743
20241209,103600,1200004910,8380,8400,8400,8380,174
20241209,103500,1198545390,8400,8420,8420,8400,211
20241209,103400,1196772780,8420,8420,8420,8420,249
20241209,103300,1194676200,8430,8430,8430,8430,116
20241209,103200,1193698320,8360,8370,8370,8360,18
20241209,103100,1193547720,8370,8380,8410,8360,9970
20241209,103000,1110131640,8380,8380,8380,8380,522
20241209,102900,1105757280,8380,8390,8400,8380,116
20241209,102800,1104784970,8400,8430,8430,8400,1012
20241209,102700,1096277960,8420,8420,8420,8420,0
20241209,102600,1096277960,8420,8440,8440,8420,713
20241209,102500,1090262180,8440,8420,8440,8420,553
20241209,102400,1085597300,8420,8410,8420,8410,102
20241209,102300,1084738860,8410,8400,8410,8400,374
20241209,102200,1081593640,8400,8410,8410,8360,533
20241209,102100,1077137670,8360,8410,8410,8360,746
20241209,102000,1070897180,8410,8410,8410,8410,0
20241209,101900,1070897180,8410,8380,8420,8350,236
20241209,101800,1068925470,8360,8390,8420,8360,1995
20241209,101700,1052219120,8390,8420,8440,8380,37
20241209,101600,1051908560,8380,8450,8450,8380,2002
20241209,101500,1035125270,8390,8410,8420,8380,4369
20241209,101400,998450370,8410,8410,8410,8400,933
20241209,101300,990610420,8410,8460,8460,8410,99
20241209,101200,989777250,8460,8420,8460,8420,31
20241209,101100,989515790,8410,8460,8460,8410,1006
20241209,101000,981054030,8410,8460,8460,8410,716
20241209,100900,975031970,8410,8410,8460,8410,180
20241209,100800,973513120,8410,8420,8450,8410,465
20241209,100700,969597670,8460,8460,8460,8400,1157
20241209,100600,959844620,8460,8460,8460,8460,105
20241209,100500,958956320,8460,8460,8460,8440,285
20241209,100400,956545440,8490,8470,8490,8470,328
20241209,100300,953765540,8480,8490,8490,8480,286
20241209,100200,951340210,8500,8490,8500,8490,523
20241209,100100,946894940,8490,8480,8490,8480,1000
20241209,100000,938406420,8480,8480,8480,8480,2
20241209,095900,938389460,8470,8460,8470,8460,24
20241209,095800,938186220,8460,8440,8460,8440,459
20241209,095700,934306680,8410,8410,8450,8400,170
20241209,095600,932876910,8440,8420,8440,8390,2221
20241209,095500,914215640,8400,8430,8430,8400,1903
20241209,095400,898206260,8430,8420,8480,8420,181
20241209,095300,896680430,8420,8420,8460,8420,376
20241209,095200,893507870,8420,8460,8460,8420,854
20241209,095100,886300690,8460,8470,8470,8460,76
20241209,095000,885657720,8470,8520,8530,8460,682
20241209,094900,879877220,8520,8520,8520,8520,1001
20241209,094800,871348700,8530,8530,8530,8530,72
20241209,094700,870734540,8470,8460,8550,8450,124
20241209,094600,869679370,8460,8440,8460,8430,256
20241209,094500,867519140,8440,8450,8460,8440,35
20241209,094400,867223410,8450,8430,8450,8430,61
20241209,094300,866708960,8430,8460,8460,8430,472
20241209,094200,862722620,8470,8470,8470,8470,83
20241209,094100,862019610,8460,8450,8470,8440,182
20241209,094000,860481320,8460,8440,8460,8440,871
20241209,093900,853124670,8430,8420,8460,8400,1390
20241209,093800,841423120,8420,8490,8490,8400,5192
20241209,093700,797587350,8490,8510,8510,8490,148
20241209,093600,796330600,8510,8520,8560,8500,2512
20241209,093500,774961460,8510,8550,8550,8510,94
20241209,093400,774160700,8560,8550,8590,8550,2113
20241209,093300,756041160,8550,8550,8550,8510,493
20241209,093200,751831480,8550,8510,8550,8510,695
20241209,093100,745899550,8560,8580,8580,8450,608
20241209,093000,740750180,8480,8440,8550,8420,3679
20241209,092900,709504320,8420,8490,8500,8420,4358
20241209,092800,672710600,8490,8520,8530,8470,213
20241209,092700,670902100,8530,8460,8530,8460,1160
20241209,092600,661060050,8460,8460,8460,8460,1115
20241209,092500,651627150,8450,8480,8500,8430,2785
20241209,092400,628090750,8550,8510,8550,8460,3477
20241209,092300,598603730,8530,8510,8530,8500,1362
20241209,092200,586994520,8530,8570,8570,8510,164
20241209,092100,585596080,8540,8570,8570,8500,3942
20241209,092000,551974250,8570,8600,8600,8570,195
20241209,091900,550301270,8580,8580,8620,8580,910
20241209,091800,542477230,8610,8580,8610,8560,1836
20241209,091700,526754450,8580,8640,8640,8580,3668
20241209,091600,495212050,8610,8600,8620,8600,314
20241209,091500,492508510,8600,8660,8660,8600,3412
20241209,091400,463146580,8660,8680,8680,8650,157
20241209,091300,461787830,8680,8630,8680,8630,87
20241209,091200,461036440,8620,8600,8690,8600,1987
20241209,091100,443853980,8610,8660,8660,8610,541
20241209,091000,439184920,8690,8690,8690,8690,86
20241209,090900,438437580,8700,8630,8700,8590,1579
20241209,090800,424800760,8630,8610,8640,8580,1930
20241209,090700,408172200,8610,8500,8610,8490,5921
20241209,090600,357716530,8500,8580,8580,8490,8244
20241209,090500,287469150,8560,8580,8580,8550,2567
20241209,090400,265470420,8600,8650,8650,8580,8158
20241209,090300,195313530,8590,8560,8650,8560,2619
20241209,090200,172837280,8570,8640,8640,8560,5143
20241209,090100,128589020,8640,8690,8720,8620,9763
20241209,090000,44295290,8680,8790,8790,8680,5052
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 203200 2700568310 8100 8100 8100 8100 9038
3 20241209 203100 2700568310 8100 8100 8100 8100 0
4 20241209 203000 2700568310 8100 8100 8100 8100 0
5 20241209 202900 2700568310 8100 8100 8100 8100 0
6 20241209 202800 2700568310 8100 8100 8100 8100 0
7 20241209 202700 2700568310 8100 8100 8100 8100 0
8 20241209 202600 2700568310 8100 8100 8100 8100 0
9 20241209 202500 2700568310 8100 8100 8100 8100 0
10 20241209 202400 2700568310 8100 8100 8100 8100 0
11 20241209 202300 2700568310 8100 8100 8100 8100 0
12 20241209 202200 2700568310 8100 8100 8100 8100 0
13 20241209 202100 2700568310 8100 8100 8100 8100 0
14 20241209 202000 2700568310 8100 8100 8100 8100 0
15 20241209 201900 2700568310 8100 8100 8100 8100 0
16 20241209 201800 2700568310 8100 8100 8100 8100 0
17 20241209 201700 2700568310 8100 8100 8100 8100 0
18 20241209 201600 2700568310 8100 8100 8100 8100 0
19 20241209 201500 2700568310 8100 8100 8100 8100 0
20 20241209 201400 2700568310 8100 8100 8100 8100 0
21 20241209 201300 2700568310 8100 8100 8100 8100 0
22 20241209 201200 2700568310 8100 8100 8100 8100 0
23 20241209 201100 2700568310 8100 8100 8100 8100 0
24 20241209 201000 2700568310 8100 8100 8100 8100 0
25 20241209 200900 2700568310 8100 8100 8100 8100 0
26 20241209 200800 2700568310 8100 8100 8100 8100 0
27 20241209 200700 2700568310 8100 8100 8100 8100 0
28 20241209 200600 2700568310 8100 8100 8100 8100 0
29 20241209 200500 2700568310 8100 8100 8100 8100 0
30 20241209 200400 2700568310 8100 8100 8100 8100 0
31 20241209 200300 2700568310 8100 8100 8100 8100 0
32 20241209 200200 2700568310 8100 8100 8100 8100 9038
33 20241209 200100 2700568310 8100 8100 8100 8100 0
34 20241209 200000 2700568310 8100 8100 8100 8100 0
35 20241209 195900 2700568310 8100 8100 8100 8100 0
36 20241209 195800 2700568310 8100 8100 8100 8100 0
37 20241209 195700 2700568310 8100 8100 8100 8100 0
38 20241209 195600 2700568310 8100 8100 8100 8100 0
39 20241209 195500 2700568310 8100 8100 8100 8100 0
40 20241209 195400 2700568310 8100 8100 8100 8100 0
41 20241209 195300 2700568310 8100 8100 8100 8100 0
42 20241209 195200 2700568310 8100 8100 8100 8100 0
43 20241209 195100 2700568310 8100 8100 8100 8100 0
44 20241209 195000 2700568310 8100 8100 8100 8100 0
45 20241209 194900 2700568310 8100 8100 8100 8100 0
46 20241209 194800 2700568310 8100 8100 8100 8100 0
47 20241209 194700 2700568310 8100 8100 8100 8100 0
48 20241209 194600 2700568310 8100 8100 8100 8100 0
49 20241209 194500 2700568310 8100 8100 8100 8100 0
50 20241209 194400 2700568310 8100 8100 8100 8100 0
51 20241209 194300 2700568310 8100 8100 8100 8100 0
52 20241209 194200 2700568310 8100 8100 8100 8100 0
53 20241209 194100 2700568310 8100 8100 8100 8100 0
54 20241209 194000 2700568310 8100 8100 8100 8100 0
55 20241209 193900 2700568310 8100 8100 8100 8100 0
56 20241209 193800 2700568310 8100 8100 8100 8100 0
57 20241209 193700 2700568310 8100 8100 8100 8100 0
58 20241209 193600 2700568310 8100 8100 8100 8100 0
59 20241209 193500 2700568310 8100 8100 8100 8100 0
60 20241209 193400 2700568310 8100 8100 8100 8100 0
61 20241209 193300 2700568310 8100 8100 8100 8100 0
62 20241209 193200 2700568310 8100 8100 8100 8100 9038
63 20241209 193100 2700568310 8100 8100 8100 8100 0
64 20241209 193000 2700568310 8100 8100 8100 8100 0
65 20241209 192900 2700568310 8100 8100 8100 8100 0
66 20241209 192800 2700568310 8100 8100 8100 8100 0
67 20241209 192700 2700568310 8100 8100 8100 8100 0
68 20241209 192600 2700568310 8100 8100 8100 8100 0
69 20241209 192500 2700568310 8100 8100 8100 8100 0
70 20241209 192400 2700568310 8100 8100 8100 8100 0
71 20241209 192300 2700568310 8100 8100 8100 8100 0
72 20241209 192200 2700568310 8100 8100 8100 8100 0
73 20241209 192100 2700568310 8100 8100 8100 8100 0
74 20241209 192000 2700568310 8100 8100 8100 8100 0
75 20241209 191900 2700568310 8100 8100 8100 8100 0
76 20241209 191800 2700568310 8100 8100 8100 8100 0
77 20241209 191700 2700568310 8100 8100 8100 8100 0
78 20241209 191600 2700568310 8100 8100 8100 8100 0
79 20241209 191500 2700568310 8100 8100 8100 8100 0
80 20241209 191400 2700568310 8100 8100 8100 8100 0
81 20241209 191300 2700568310 8100 8100 8100 8100 0
82 20241209 191200 2700568310 8100 8100 8100 8100 0
83 20241209 191100 2700568310 8100 8100 8100 8100 0
84 20241209 191000 2700568310 8100 8100 8100 8100 0
85 20241209 190900 2700568310 8100 8100 8100 8100 0
86 20241209 190800 2700568310 8100 8100 8100 8100 0
87 20241209 190700 2700568310 8100 8100 8100 8100 0
88 20241209 190600 2700568310 8100 8100 8100 8100 0
89 20241209 190500 2700568310 8100 8100 8100 8100 0
90 20241209 190400 2700568310 8100 8100 8100 8100 0
91 20241209 190300 2700568310 8100 8100 8100 8100 0
92 20241209 190200 2700568310 8100 8100 8100 8100 9038
93 20241209 190100 2700568310 8100 8100 8100 8100 0
94 20241209 190000 2700568310 8100 8100 8100 8100 0
95 20241209 185900 2700568310 8100 8100 8100 8100 0
96 20241209 185800 2700568310 8100 8100 8100 8100 0
97 20241209 185700 2700568310 8100 8100 8100 8100 0
98 20241209 185600 2700568310 8100 8100 8100 8100 0
99 20241209 185500 2700568310 8100 8100 8100 8100 0
100 20241209 185400 2700568310 8100 8100 8100 8100 0
101 20241209 185300 2700568310 8100 8100 8100 8100 0
102 20241209 185200 2700568310 8100 8100 8100 8100 0
103 20241209 185100 2700568310 8100 8100 8100 8100 0
104 20241209 185000 2700568310 8100 8100 8100 8100 0
105 20241209 184900 2700568310 8100 8100 8100 8100 0
106 20241209 184800 2700568310 8100 8100 8100 8100 0
107 20241209 184700 2700568310 8100 8100 8100 8100 0
108 20241209 184600 2700568310 8100 8100 8100 8100 0
109 20241209 184500 2700568310 8100 8100 8100 8100 0
110 20241209 184400 2700568310 8100 8100 8100 8100 0
111 20241209 184300 2700568310 8100 8100 8100 8100 0
112 20241209 184200 2700568310 8100 8100 8100 8100 0
113 20241209 184100 2700568310 8100 8100 8100 8100 0
114 20241209 184000 2700568310 8100 8100 8100 8100 0
115 20241209 183900 2700568310 8100 8100 8100 8100 0
116 20241209 183800 2700568310 8100 8100 8100 8100 0
117 20241209 183700 2700568310 8100 8100 8100 8100 0
118 20241209 183600 2700568310 8100 8100 8100 8100 0
119 20241209 183500 2700568310 8100 8100 8100 8100 0
120 20241209 183400 2700568310 8100 8100 8100 8100 0
121 20241209 183300 2700568310 8100 8100 8100 8100 0
122 20241209 183200 2700568310 8100 8100 8100 8100 9038
123 20241209 183100 2700568310 8100 8100 8100 8100 0
124 20241209 183000 2700568310 8100 8100 8100 8100 0
125 20241209 182900 2700568310 8100 8100 8100 8100 0
126 20241209 182800 2700568310 8100 8100 8100 8100 0
127 20241209 182700 2700568310 8100 8100 8100 8100 0
128 20241209 182600 2700568310 8100 8100 8100 8100 0
129 20241209 182500 2700568310 8100 8100 8100 8100 0
130 20241209 182400 2700568310 8100 8100 8100 8100 0
131 20241209 182300 2700568310 8100 8100 8100 8100 0
132 20241209 182200 2700568310 8100 8100 8100 8100 0
133 20241209 182100 2700568310 8100 8100 8100 8100 0
134 20241209 182000 2700568310 8100 8100 8100 8100 0
135 20241209 181900 2700568310 8100 8100 8100 8100 0
136 20241209 181800 2700568310 8100 8100 8100 8100 0
137 20241209 181700 2700568310 8100 8100 8100 8100 0
138 20241209 181600 2700568310 8100 8100 8100 8100 0
139 20241209 181500 2700568310 8100 8100 8100 8100 0
140 20241209 181400 2700568310 8100 8100 8100 8100 0
141 20241209 181300 2700568310 8100 8100 8100 8100 0
142 20241209 181200 2700568310 8100 8100 8100 8100 0
143 20241209 181100 2700568310 8100 8100 8100 8100 0
144 20241209 181000 2700568310 8100 8100 8100 8100 0
145 20241209 180900 2700568310 8100 8100 8100 8100 0
146 20241209 180800 2700568310 8100 8100 8100 8100 0
147 20241209 180700 2700568310 8100 8100 8100 8100 0
148 20241209 180600 2700568310 8100 8100 8100 8100 0
149 20241209 180500 2700568310 8100 8100 8100 8100 0
150 20241209 180400 2700568310 8100 8100 8100 8100 0
151 20241209 180300 2700568310 8100 8100 8100 8100 0
152 20241209 180200 2700568310 8100 8100 8100 8100 9038
153 20241209 180100 2700568310 8100 8100 8100 8100 0
154 20241209 180000 2700568310 8100 8100 8100 8100 0
155 20241209 175900 2700568310 8100 8100 8100 8100 0
156 20241209 175800 2700568310 8100 8100 8100 8100 0
157 20241209 175700 2700568310 8100 8100 8100 8100 0
158 20241209 175600 2700568310 8100 8100 8100 8100 0
159 20241209 175500 2700568310 8100 8100 8100 8100 0
160 20241209 175400 2700568310 8100 8100 8100 8100 0
161 20241209 175300 2700568310 8100 8100 8100 8100 0
162 20241209 175200 2700568310 8100 8100 8100 8100 0
163 20241209 175100 2700568310 8100 8100 8100 8100 0
164 20241209 175000 2700568310 8100 8100 8100 8100 0
165 20241209 174900 2700568310 8100 8100 8100 8100 0
166 20241209 174800 2700568310 8100 8100 8100 8100 0
167 20241209 174700 2700568310 8100 8100 8100 8100 0
168 20241209 174600 2700568310 8100 8100 8100 8100 0
169 20241209 174500 2700568310 8100 8100 8100 8100 0
170 20241209 174400 2700568310 8100 8100 8100 8100 0
171 20241209 174300 2700568310 8100 8100 8100 8100 0
172 20241209 174200 2700568310 8100 8100 8100 8100 0
173 20241209 174100 2700568310 8100 8100 8100 8100 0
174 20241209 174000 2700568310 8100 8100 8100 8100 0
175 20241209 173900 2700568310 8100 8100 8100 8100 0
176 20241209 173800 2700568310 8100 8100 8100 8100 0
177 20241209 173700 2700568310 8100 8100 8100 8100 0
178 20241209 173600 2700568310 8100 8100 8100 8100 0
179 20241209 173500 2700568310 8100 8100 8100 8100 0
180 20241209 173400 2700568310 8100 8100 8100 8100 0
181 20241209 173300 2700568310 8100 8100 8100 8100 0
182 20241209 173200 2700568310 8100 8100 8100 8100 9038
183 20241209 173100 2700568310 8100 8100 8100 8100 0
184 20241209 173000 2700568310 8100 8100 8100 8100 0
185 20241209 172900 2700568310 8100 8100 8100 8100 0
186 20241209 172800 2700568310 8100 8100 8100 8100 0
187 20241209 172700 2700568310 8100 8100 8100 8100 0
188 20241209 172600 2700568310 8100 8100 8100 8100 0
189 20241209 172500 2700568310 8100 8100 8100 8100 0
190 20241209 172400 2700568310 8100 8100 8100 8100 0
191 20241209 172300 2700568310 8100 8100 8100 8100 0
192 20241209 172200 2700568310 8100 8100 8100 8100 0
193 20241209 172100 2700568310 8100 8100 8100 8100 0
194 20241209 172000 2700568310 8100 8100 8100 8100 0
195 20241209 171900 2700568310 8100 8100 8100 8100 0
196 20241209 171800 2700568310 8100 8100 8100 8100 0
197 20241209 171700 2700568310 8100 8100 8100 8100 0
198 20241209 171600 2700568310 8100 8100 8100 8100 0
199 20241209 171500 2700568310 8100 8100 8100 8100 0
200 20241209 171400 2700568310 8100 8100 8100 8100 0
201 20241209 171300 2700568310 8100 8100 8100 8100 0
202 20241209 171200 2700568310 8100 8100 8100 8100 0
203 20241209 171100 2700568310 8100 8100 8100 8100 0
204 20241209 171000 2700568310 8100 8100 8100 8100 0
205 20241209 170900 2700568310 8100 8100 8100 8100 0
206 20241209 170800 2700568310 8100 8100 8100 8100 0
207 20241209 170700 2700568310 8100 8100 8100 8100 0
208 20241209 170600 2700568310 8100 8100 8100 8100 0
209 20241209 170500 2700568310 8100 8100 8100 8100 0
210 20241209 170400 2700568310 8100 8100 8100 8100 0
211 20241209 170300 2700568310 8100 8100 8100 8100 0
212 20241209 170200 2700568310 8100 8100 8100 8100 9038
213 20241209 170100 2700568310 8100 8100 8100 8100 0
214 20241209 170000 2700568310 8100 8100 8100 8100 0
215 20241209 165900 2700568310 8100 8100 8100 8100 0
216 20241209 165800 2700568310 8100 8100 8100 8100 0
217 20241209 165700 2700568310 8100 8100 8100 8100 0
218 20241209 165600 2700568310 8100 8100 8100 8100 0
219 20241209 165500 2700568310 8100 8100 8100 8100 0
220 20241209 165400 2700568310 8100 8100 8100 8100 0
221 20241209 165300 2700568310 8100 8100 8100 8100 0
222 20241209 165200 2700568310 8100 8100 8100 8100 0
223 20241209 165100 2700568310 8100 8100 8100 8100 0
224 20241209 165000 2700568310 8100 8100 8100 8100 0
225 20241209 164900 2700568310 8100 8100 8100 8100 0
226 20241209 164800 2700568310 8100 8100 8100 8100 0
227 20241209 164700 2700568310 8100 8100 8100 8100 0
228 20241209 164600 2700568310 8100 8100 8100 8100 0
229 20241209 164500 2700568310 8100 8100 8100 8100 0
230 20241209 164400 2700568310 8100 8100 8100 8100 0
231 20241209 164300 2700568310 8100 8100 8100 8100 0
232 20241209 164200 2700568310 8100 8100 8100 8100 0
233 20241209 164100 2700568310 8100 8100 8100 8100 0
234 20241209 164000 2700568310 8100 8100 8100 8100 0
235 20241209 163900 2700568310 8100 8100 8100 8100 0
236 20241209 163800 2700568310 8100 8100 8100 8100 0
237 20241209 163700 2700568310 8100 8100 8100 8100 0
238 20241209 163600 2700568310 8100 8100 8100 8100 0
239 20241209 163500 2700568310 8100 8100 8100 8100 0
240 20241209 163400 2700568310 8100 8100 8100 8100 0
241 20241209 163300 2700568310 8100 8100 8100 8100 0
242 20241209 163200 2700568310 8100 8100 8100 8100 9038
243 20241209 163100 2700568310 8100 8100 8100 8100 0
244 20241209 163000 2700568310 8100 8100 8100 8100 0
245 20241209 162900 2700568310 8100 8100 8100 8100 0
246 20241209 162800 2700568310 8100 8100 8100 8100 0
247 20241209 162700 2700568310 8100 8100 8100 8100 0
248 20241209 162600 2700568310 8100 8100 8100 8100 0
249 20241209 162500 2700568310 8100 8100 8100 8100 0
250 20241209 162400 2700568310 8100 8100 8100 8100 0
251 20241209 162300 2700568310 8100 8100 8100 8100 0
252 20241209 162200 2700568310 8100 8100 8100 8100 0
253 20241209 162100 2700568310 8100 8100 8100 8100 0
254 20241209 162000 2700568310 8100 8100 8100 8100 0
255 20241209 161900 2700568310 8100 8100 8100 8100 0
256 20241209 161800 2700568310 8100 8100 8100 8100 0
257 20241209 161700 2700568310 8100 8100 8100 8100 0
258 20241209 161600 2700568310 8100 8100 8100 8100 0
259 20241209 161500 2700568310 8100 8100 8100 8100 0
260 20241209 161400 2700568310 8100 8100 8100 8100 0
261 20241209 161300 2700568310 8100 8100 8100 8100 0
262 20241209 161200 2700568310 8100 8100 8100 8100 0
263 20241209 161100 2700568310 8100 8100 8100 8100 0
264 20241209 161000 2700568310 8100 8100 8100 8100 0
265 20241209 160900 2700568310 8100 8100 8100 8100 0
266 20241209 160800 2700568310 8100 8100 8100 8100 0
267 20241209 160700 2700568310 8100 8100 8100 8100 0
268 20241209 160600 2700568310 8100 8100 8100 8100 0
269 20241209 160500 2700568310 8100 8100 8100 8100 0
270 20241209 160400 2700568310 8100 8100 8100 8100 0
271 20241209 160300 2700568310 8100 8100 8100 8100 0
272 20241209 160200 2700568310 8100 8100 8100 8100 9038
273 20241209 160100 2700568310 8100 8100 8100 8100 0
274 20241209 160000 2700568310 8100 8100 8100 8100 0
275 20241209 155900 2700568310 8100 8100 8100 8100 0
276 20241209 155800 2700568310 8100 8100 8100 8100 0
277 20241209 155700 2700568310 8100 8100 8100 8100 0
278 20241209 155600 2700568310 8100 8100 8100 8100 0
279 20241209 155500 2700568310 8100 8100 8100 8100 0
280 20241209 155400 2700568310 8100 8100 8100 8100 0
281 20241209 155300 2700568310 8100 8100 8100 8100 0
282 20241209 155200 2700568310 8100 8100 8100 8100 0
283 20241209 155100 2700568310 8100 8100 8100 8100 0
284 20241209 155000 2700568310 8100 8100 8100 8100 0
285 20241209 154900 2700568310 8100 8100 8100 8100 0
286 20241209 154800 2700568310 8100 8100 8100 8100 0
287 20241209 154700 2700568310 8100 8100 8100 8100 0
288 20241209 154600 2700568310 8100 8100 8100 8100 0
289 20241209 154500 2700568310 8100 8100 8100 8100 0
290 20241209 154400 2700568310 8100 8100 8100 8100 0
291 20241209 154300 2700568310 8100 8100 8100 8100 0
292 20241209 154200 2700568310 8100 8100 8100 8100 0
293 20241209 154100 2700568310 8100 8100 8100 8100 0
294 20241209 154000 2700568310 8100 8100 8100 8100 0
295 20241209 153900 2700568310 8100 8100 8100 8100 0
296 20241209 153800 2700568310 8100 8100 8100 8100 0
297 20241209 153700 2700568310 8100 8100 8100 8100 0
298 20241209 153600 2700568310 8100 8100 8100 8100 0
299 20241209 153500 2700568310 8100 8100 8100 8100 0
300 20241209 153400 2700568310 8100 8100 8100 8100 0
301 20241209 153300 2700568310 8100 8100 8100 8100 0
302 20241209 153200 2700568310 8100 8100 8100 8100 9038
303 20241209 153100 2700568310 8100 8100 8100 8100 0
304 20241209 153000 2700568310 8100 8100 8100 8100 9038
305 20241209 152900 2627360510 8120 8120 8120 8120 0
306 20241209 152800 2627360510 8120 8120 8120 8120 0
307 20241209 152700 2627360510 8120 8120 8120 8120 0
308 20241209 152600 2627360510 8120 8120 8120 8120 0
309 20241209 152500 2627360510 8120 8120 8120 8120 0
310 20241209 152400 2627360510 8120 8120 8120 8120 0
311 20241209 152300 2627360510 8120 8120 8120 8120 0
312 20241209 152200 2627360510 8120 8120 8120 8120 0
313 20241209 152100 2627360510 8120 8120 8120 8120 0
314 20241209 152000 2627360510 8120 8120 8120 8120 0
315 20241209 151900 2627360510 8120 8160 8160 8120 797
316 20241209 151800 2620865110 8150 8120 8160 8120 1342
317 20241209 151700 2609956790 8150 8120 8150 8110 1679
318 20241209 151600 2596323750 8140 8150 8160 8110 3406
319 20241209 151500 2568662250 8160 8120 8160 8120 2240
320 20241209 151400 2550408720 8120 8120 8130 8120 551
321 20241209 151300 2545932440 8160 8110 8160 8110 255
322 20241209 151200 2543851790 8110 8110 8170 8110 1124
323 20241209 151100 2534698630 8110 8130 8150 8110 877
324 20241209 151000 2527572990 8110 8130 8150 8110 617
325 20241209 150900 2522564110 8130 8150 8160 8130 1189
326 20241209 150800 2512884350 8170 8140 8170 8140 1922
327 20241209 150700 2497216110 8160 8160 8160 8140 279
328 20241209 150600 2494939670 8180 8160 8180 8150 795
329 20241209 150500 2488445090 8160 8150 8190 8150 155
330 20241209 150400 2487179240 8150 8150 8180 8140 2060
331 20241209 150300 2470370710 8180 8170 8180 8150 1477
332 20241209 150200 2458322580 8170 8170 8170 8170 204
333 20241209 150100 2456655900 8170 8170 8170 8160 227
334 20241209 150000 2454803360 8180 8180 8180 8160 97
335 20241209 145900 2454009920 8180 8170 8190 8160 39
336 20241209 145800 2453691270 8190 8190 8190 8170 145
337 20241209 145700 2452506280 8190 8160 8190 8160 1003
338 20241209 145600 2444291770 8160 8160 8200 8160 1209
339 20241209 145500 2434413860 8180 8140 8180 8140 3
340 20241209 145400 2434389400 8140 8100 8180 8100 591
341 20241209 145300 2429575900 8100 8140 8140 8100 923
342 20241209 145200 2422082650 8190 8150 8200 8150 586
343 20241209 145100 2417306190 8150 8150 8200 8150 427
344 20241209 145000 2413824890 8150 8170 8170 8150 677
345 20241209 144900 2408306120 8160 8150 8160 8140 387
346 20241209 144800 2405151800 8150 8110 8160 8110 882
347 20241209 144700 2397963570 8110 8130 8170 8110 1934
348 20241209 144600 2382257510 8130 8130 8140 8130 602
349 20241209 144500 2377359010 8140 8150 8180 8130 1040
350 20241209 144400 2368895620 8150 8150 8150 8150 145
351 20241209 144300 2367713870 8150 8150 8150 8150 863
352 20241209 144200 2360680420 8190 8160 8210 8150 65
353 20241209 144100 2360150390 8190 8140 8190 8140 842
354 20241209 144000 2353258290 8150 8170 8170 8150 1212
355 20241209 143900 2343375960 8180 8180 8180 8180 1
356 20241209 143800 2343367780 8190 8190 8190 8190 0
357 20241209 143700 2343367780 8190 8160 8190 8160 683
358 20241209 143600 2337790230 8180 8160 8180 8160 64
359 20241209 143500 2337267890 8180 8160 8180 8160 450
360 20241209 143400 2333589990 8160 8160 8160 8160 203
361 20241209 143300 2331933510 8160 8160 8160 8160 10
362 20241209 143200 2331851910 8180 8190 8190 8180 106
363 20241209 143100 2330984820 8190 8150 8190 8150 357
364 20241209 143000 2328075110 8150 8140 8190 8140 957
365 20241209 142900 2320266980 8140 8130 8140 8130 22
366 20241209 142800 2320087920 8190 8140 8190 8130 7
367 20241209 142700 2320030810 8140 8180 8190 8120 1690
368 20241209 142600 2306262840 8180 8200 8200 8180 389
369 20241209 142500 2303076240 8210 8210 8210 8210 4
370 20241209 142400 2303043400 8210 8230 8230 8200 1030
371 20241209 142300 2294590080 8240 8250 8280 8240 138
372 20241209 142200 2293451490 8250 8250 8290 8250 206
373 20241209 142100 2291751950 8250 8250 8250 8250 3
374 20241209 142000 2291727200 8290 8250 8290 8250 5
375 20241209 141900 2291685910 8250 8250 8260 8250 252
376 20241209 141800 2289606900 8290 8290 8290 8290 2
377 20241209 141700 2289590320 8290 8290 8290 8290 1
378 20241209 141600 2289582030 8290 8250 8290 8250 71
379 20241209 141500 2288996240 8290 8250 8290 8250 395
380 20241209 141400 2285728310 8250 8230 8250 8230 461
381 20241209 141300 2281925160 8230 8220 8230 8220 28
382 20241209 141200 2281694740 8230 8220 8230 8220 548
383 20241209 141100 2277185670 8250 8220 8250 8220 123
384 20241209 141000 2276174580 8250 8200 8250 8200 17
385 20241209 140900 2276034430 8260 8260 8260 8260 0
386 20241209 140800 2276034430 8260 8260 8280 8200 949
387 20241209 140700 2268224970 8280 8270 8280 8270 103
388 20241209 140600 2267372140 8280 8280 8290 8250 883
389 20241209 140500 2260069930 8280 8280 8280 8280 8
390 20241209 140400 2260003690 8300 8300 8300 8300 497
391 20241209 140300 2255878590 8300 8280 8300 8280 209
392 20241209 140200 2254143930 8260 8260 8260 8260 5
393 20241209 140100 2254102630 8270 8260 8270 8260 3
394 20241209 140000 2254077840 8300 8290 8300 8290 371
395 20241209 135900 2250999020 8300 8310 8310 8300 113
396 20241209 135800 2250060110 8330 8330 8330 8330 0
397 20241209 135700 2250060110 8330 8310 8330 8310 1695
398 20241209 135600 2235967480 8310 8250 8310 8240 2579
399 20241209 135500 2214610810 8250 8230 8250 8220 108
400 20241209 135400 2213720920 8230 8210 8230 8210 782
401 20241209 135300 2207286420 8210 8200 8210 8200 6
402 20241209 135200 2207237180 8190 8190 8190 8190 6
403 20241209 135100 2207188040 8190 8190 8190 8190 3
404 20241209 135000 2207163470 8190 8190 8190 8190 2
405 20241209 134900 2207147090 8190 8200 8200 8190 1042
406 20241209 134800 2198603110 8220 8200 8220 8200 171
407 20241209 134700 2197198590 8200 8170 8200 8170 168
408 20241209 134600 2195824780 8170 8160 8170 8160 15
409 20241209 134500 2195702260 8200 8190 8200 8130 1484
410 20241209 134400 2183597200 8190 8190 8190 8190 246
411 20241209 134300 2181582460 8200 8210 8210 8200 179
412 20241209 134200 2180113890 8230 8230 8230 8230 12
413 20241209 134100 2180015130 8230 8210 8230 8210 3
414 20241209 134000 2179990480 8210 8210 8210 8210 61
415 20241209 133900 2179489670 8230 8210 8250 8210 320
416 20241209 133800 2176850030 8250 8210 8250 8200 111
417 20241209 133700 2175939590 8180 8180 8180 8180 0
418 20241209 133600 2175939590 8180 8180 8180 8180 0
419 20241209 133500 2175939590 8180 8190 8190 8160 1030
420 20241209 133400 2167532040 8220 8220 8220 8190 777
421 20241209 133300 2161155710 8220 8210 8220 8210 546
422 20241209 133200 2156667820 8250 8250 8250 8250 0
423 20241209 133100 2156667820 8250 8220 8250 8220 351
424 20241209 133000 2153782570 8200 8300 8300 8200 1803
425 20241209 132900 2138927950 8330 8330 8330 8300 788
426 20241209 132800 2132377200 8330 8320 8350 8300 2045
427 20241209 132700 2115329660 8320 8270 8320 8270 1658
428 20241209 132600 2101581480 8280 8280 8280 8240 39
429 20241209 132500 2101259250 8280 8270 8290 8240 900
430 20241209 132400 2093808460 8270 8230 8270 8230 50
431 20241209 132300 2093396030 8280 8220 8280 8210 1181
432 20241209 132200 2083657250 8230 8210 8230 8210 289
433 20241209 132100 2081281740 8210 8210 8220 8200 92
434 20241209 132000 2080526610 8210 8200 8210 8200 113
435 20241209 131900 2079598920 8190 8190 8190 8170 309
436 20241209 131800 2077068240 8170 8170 8170 8170 263
437 20241209 131700 2074919530 8190 8150 8190 8150 104
438 20241209 131600 2074070810 8150 8190 8190 8150 52
439 20241209 131500 2073646950 8170 8160 8170 8120 799
440 20241209 131400 2067140100 8150 8150 8150 8150 41
441 20241209 131300 2066805950 8150 8150 8150 8150 0
442 20241209 131200 2066805950 8150 8150 8150 8130 668
443 20241209 131100 2061369410 8160 8150 8160 8150 351
444 20241209 131000 2058508750 8140 8140 8150 8130 500
445 20241209 130900 2054440760 8160 8160 8160 8160 0
446 20241209 130800 2054440760 8160 8130 8160 8130 1718
447 20241209 130700 2040438980 8150 8130 8150 8130 746
448 20241209 130600 2034361680 8140 8140 8150 8140 27
449 20241209 130500 2034141860 8150 8150 8150 8140 778
450 20241209 130400 2027806160 8140 8110 8150 8110 1331
451 20241209 130300 2017001950 8150 8160 8160 8110 1293
452 20241209 130200 2006496460 8140 8150 8170 8140 404
453 20241209 130100 2003207430 8150 8150 8170 8150 1155
454 20241209 130000 1993791880 8150 8150 8150 8150 67
455 20241209 125900 1993245830 8190 8180 8200 8180 71
456 20241209 125800 1992664020 8190 8190 8190 8190 41
457 20241209 125700 1992328230 8200 8200 8200 8200 0
458 20241209 125600 1992328230 8200 8200 8200 8180 35
459 20241209 125500 1992041590 8210 8210 8210 8210 2
460 20241209 125400 1992025170 8200 8150 8200 8150 1937
461 20241209 125300 1976179870 8170 8180 8180 8100 2265
462 20241209 125200 1957805740 8120 8190 8190 8120 4003
463 20241209 125100 1925268570 8150 8150 8190 8150 238
464 20241209 125000 1923328550 8190 8160 8200 8150 712
465 20241209 124900 1917522610 8200 8160 8200 8160 47
466 20241209 124800 1917139050 8190 8160 8190 8160 17
467 20241209 124700 1917000300 8190 8190 8190 8190 1
468 20241209 124600 1916992110 8190 8160 8190 8160 55
469 20241209 124500 1916543250 8150 8190 8200 8150 630
470 20241209 124400 1911382510 8200 8200 8200 8150 260
471 20241209 124300 1909261840 8210 8210 8210 8210 5
472 20241209 124200 1909220790 8230 8160 8230 8160 23
473 20241209 124100 1909031980 8220 8200 8220 8150 700
474 20241209 124000 1903301610 8200 8200 8200 8200 120
475 20241209 123900 1902317610 8200 8200 8200 8200 0
476 20241209 123800 1902317610 8200 8190 8200 8150 403
477 20241209 123700 1899013330 8200 8170 8200 8160 202
478 20241209 123600 1897364880 8200 8190 8210 8160 236
479 20241209 123500 1895437690 8200 8200 8220 8200 1567
480 20241209 123400 1882579880 8210 8210 8210 8210 1
481 20241209 123300 1882571670 8170 8210 8210 8170 320
482 20241209 123200 1879948070 8210 8210 8210 8210 10
483 20241209 123100 1879865970 8220 8220 8230 8170 341
484 20241209 123000 1877062990 8210 8210 8220 8150 1377
485 20241209 122900 1865820470 8220 8160 8220 8150 494
486 20241209 122800 1861790940 8210 8210 8230 8160 773
487 20241209 122700 1855444110 8220 8230 8250 8140 7337
488 20241209 122600 1795617640 8240 8230 8240 8170 223
489 20241209 122500 1793783910 8170 8230 8230 8170 4
490 20241209 122400 1793751110 8230 8220 8240 8160 1332
491 20241209 122300 1782836220 8240 8240 8240 8220 232
492 20241209 122200 1780924560 8240 8260 8260 8240 865
493 20241209 122100 1773795230 8280 8270 8280 8260 1347
494 20241209 122000 1762661990 8280 8280 8280 8280 1
495 20241209 121900 1762653710 8260 8280 8280 8260 450
496 20241209 121800 1758930710 8280 8260 8280 8260 8
497 20241209 121700 1758864610 8280 8250 8280 8250 14
498 20241209 121600 1758749080 8280 8280 8280 8280 10
499 20241209 121500 1758666280 8280 8280 8280 8280 1
500 20241209 121400 1758658000 8280 8240 8280 8240 8
501 20241209 121300 1758592040 8290 8290 8290 8290 240
502 20241209 121200 1756602440 8290 8220 8290 8210 801
503 20241209 121100 1749994710 8270 8260 8270 8220 506
504 20241209 121000 1745810890 8230 8230 8230 8230 19
505 20241209 120900 1745654520 8260 8260 8260 8260 5
506 20241209 120800 1745613220 8260 8260 8260 8260 1
507 20241209 120700 1745604960 8260 8260 8260 8260 0
508 20241209 120600 1745604960 8260 8240 8260 8220 1327
509 20241209 120500 1734663220 8240 8240 8240 8240 61
510 20241209 120400 1734160580 8240 8250 8250 8210 908
511 20241209 120300 1726670830 8250 8250 8250 8250 64
512 20241209 120200 1726142830 8210 8260 8260 8210 43
513 20241209 120100 1725787800 8270 8200 8270 8200 142
514 20241209 120000 1724623330 8270 8240 8270 8240 3433
515 20241209 115900 1696332320 8210 8240 8240 8210 75
516 20241209 115800 1695714590 8250 8260 8270 8250 807
517 20241209 115700 1689047860 8240 8220 8250 8190 2155
518 20241209 115600 1671345160 8220 8160 8230 8160 837
519 20241209 115500 1664464450 8160 8230 8230 8160 162
520 20241209 115400 1663135910 8210 8200 8210 8190 309
521 20241209 115300 1660600590 8140 8140 8190 8130 317
522 20241209 115200 1658012690 8140 8160 8160 8140 1477
523 20241209 115100 1645987600 8150 8200 8200 8150 5353
524 20241209 115000 1602300850 8200 8240 8240 8200 1688
525 20241209 114900 1588438820 8270 8270 8270 8270 0
526 20241209 114800 1588438820 8270 8270 8270 8270 63
527 20241209 114700 1587917810 8270 8270 8270 8240 401
528 20241209 114600 1584610530 8260 8270 8270 8260 21
529 20241209 114500 1584436870 8270 8270 8270 8270 98
530 20241209 114400 1583626410 8260 8230 8260 8230 999
531 20241209 114300 1575401160 8240 8240 8240 8240 2
532 20241209 114200 1575384680 8240 8240 8240 8240 1
533 20241209 114100 1575376440 8240 8240 8240 8240 3
534 20241209 114000 1575351720 8210 8220 8220 8210 315
535 20241209 113900 1572762920 8210 8210 8210 8210 0
536 20241209 113800 1572762920 8210 8210 8210 8210 0
537 20241209 113700 1572762920 8210 8210 8240 8210 2135
538 20241209 113600 1555234540 8200 8200 8240 8190 1315
539 20241209 113500 1544452610 8200 8220 8220 8200 91
540 20241209 113400 1543705540 8220 8220 8220 8220 50
541 20241209 113300 1543294540 8220 8220 8260 8190 613
542 20241209 113200 1538242440 8250 8200 8260 8200 660
543 20241209 113100 1532824060 8200 8220 8230 8200 573
544 20241209 113000 1528124390 8200 8280 8280 8200 501
545 20241209 112900 1524014390 8220 8220 8220 8220 30
546 20241209 112800 1523767790 8250 8250 8250 8250 165
547 20241209 112700 1522406540 8210 8210 8210 8210 100
548 20241209 112600 1521585540 8210 8210 8250 8210 1042
549 20241209 112500 1513030680 8210 8230 8230 8210 1216
550 20241209 112400 1503044250 8230 8230 8230 8230 77
551 20241209 112300 1502410540 8250 8290 8290 8250 885
552 20241209 112200 1495100830 8280 8300 8300 8280 230
553 20241209 112100 1493194810 8300 8290 8330 8250 561
554 20241209 112000 1488551440 8290 8300 8300 8290 715
555 20241209 111900 1482620290 8300 8250 8300 8250 1065
556 20241209 111800 1473799500 8260 8260 8260 8230 335
557 20241209 111700 1471036060 8260 8270 8270 8260 74
558 20241209 111600 1470424130 8270 8260 8270 8260 291
559 20241209 111500 1468019300 8260 8210 8260 8210 544
560 20241209 111400 1463549060 8250 8180 8250 8160 1247
561 20241209 111300 1453346530 8180 8180 8180 8170 3852
562 20241209 111200 1421839110 8200 8260 8270 8200 2274
563 20241209 111100 1403171130 8230 8230 8230 8230 599
564 20241209 111000 1398241360 8230 8270 8270 8230 96
565 20241209 110900 1397449880 8270 8230 8280 8220 1958
566 20241209 110800 1381316410 8230 8280 8280 8230 1912
567 20241209 110700 1365530620 8280 8350 8350 8270 9456
568 20241209 110600 1287146390 8350 8350 8350 8350 653
569 20241209 110500 1281693840 8350 8350 8350 8350 70
570 20241209 110400 1281109340 8350 8350 8350 8350 11
571 20241209 110300 1281017490 8350 8340 8350 8340 6
572 20241209 110200 1280967400 8340 8350 8350 8340 437
573 20241209 110100 1277319650 8360 8350 8360 8350 162
574 20241209 110000 1275965830 8350 8350 8350 8350 1
575 20241209 105900 1275957480 8360 8360 8360 8340 564
576 20241209 105800 1271248980 8350 8360 8380 8350 150
577 20241209 105700 1269995840 8380 8380 8380 8380 2
578 20241209 105600 1269979080 8360 8360 8360 8360 0
579 20241209 105500 1269979080 8360 8390 8390 8360 128
580 20241209 105400 1268908970 8340 8340 8360 8340 184
581 20241209 105300 1267374350 8350 8360 8360 8350 469
582 20241209 105200 1263457600 8360 8370 8370 8360 523
583 20241209 105100 1259080190 8370 8370 8370 8370 271
584 20241209 105000 1256811920 8370 8390 8390 8370 58
585 20241209 104900 1256325420 8390 8370 8390 8370 126
586 20241209 104800 1255270580 8370 8380 8390 8370 103
587 20241209 104700 1254407440 8380 8380 8380 8380 69
588 20241209 104600 1253829220 8380 8400 8400 8380 175
589 20241209 104500 1252362700 8380 8400 8400 8380 71
590 20241209 104400 1251767700 8380 8400 8400 8380 102
591 20241209 104300 1250912830 8380 8400 8400 8380 110
592 20241209 104200 1249991010 8400 8370 8400 8370 624
593 20241209 104100 1244755600 8360 8360 8390 8360 69
594 20241209 104000 1244178400 8390 8340 8390 8340 681
595 20241209 103900 1238495120 8340 8350 8360 8340 1122
596 20241209 103800 1229128030 8350 8370 8370 8350 1737
597 20241209 103700 1214605450 8390 8400 8400 8370 1743
598 20241209 103600 1200004910 8380 8400 8400 8380 174
599 20241209 103500 1198545390 8400 8420 8420 8400 211
600 20241209 103400 1196772780 8420 8420 8420 8420 249
601 20241209 103300 1194676200 8430 8430 8430 8430 116
602 20241209 103200 1193698320 8360 8370 8370 8360 18
603 20241209 103100 1193547720 8370 8380 8410 8360 9970
604 20241209 103000 1110131640 8380 8380 8380 8380 522
605 20241209 102900 1105757280 8380 8390 8400 8380 116
606 20241209 102800 1104784970 8400 8430 8430 8400 1012
607 20241209 102700 1096277960 8420 8420 8420 8420 0
608 20241209 102600 1096277960 8420 8440 8440 8420 713
609 20241209 102500 1090262180 8440 8420 8440 8420 553
610 20241209 102400 1085597300 8420 8410 8420 8410 102
611 20241209 102300 1084738860 8410 8400 8410 8400 374
612 20241209 102200 1081593640 8400 8410 8410 8360 533
613 20241209 102100 1077137670 8360 8410 8410 8360 746
614 20241209 102000 1070897180 8410 8410 8410 8410 0
615 20241209 101900 1070897180 8410 8380 8420 8350 236
616 20241209 101800 1068925470 8360 8390 8420 8360 1995
617 20241209 101700 1052219120 8390 8420 8440 8380 37
618 20241209 101600 1051908560 8380 8450 8450 8380 2002
619 20241209 101500 1035125270 8390 8410 8420 8380 4369
620 20241209 101400 998450370 8410 8410 8410 8400 933
621 20241209 101300 990610420 8410 8460 8460 8410 99
622 20241209 101200 989777250 8460 8420 8460 8420 31
623 20241209 101100 989515790 8410 8460 8460 8410 1006
624 20241209 101000 981054030 8410 8460 8460 8410 716
625 20241209 100900 975031970 8410 8410 8460 8410 180
626 20241209 100800 973513120 8410 8420 8450 8410 465
627 20241209 100700 969597670 8460 8460 8460 8400 1157
628 20241209 100600 959844620 8460 8460 8460 8460 105
629 20241209 100500 958956320 8460 8460 8460 8440 285
630 20241209 100400 956545440 8490 8470 8490 8470 328
631 20241209 100300 953765540 8480 8490 8490 8480 286
632 20241209 100200 951340210 8500 8490 8500 8490 523
633 20241209 100100 946894940 8490 8480 8490 8480 1000
634 20241209 100000 938406420 8480 8480 8480 8480 2
635 20241209 095900 938389460 8470 8460 8470 8460 24
636 20241209 095800 938186220 8460 8440 8460 8440 459
637 20241209 095700 934306680 8410 8410 8450 8400 170
638 20241209 095600 932876910 8440 8420 8440 8390 2221
639 20241209 095500 914215640 8400 8430 8430 8400 1903
640 20241209 095400 898206260 8430 8420 8480 8420 181
641 20241209 095300 896680430 8420 8420 8460 8420 376
642 20241209 095200 893507870 8420 8460 8460 8420 854
643 20241209 095100 886300690 8460 8470 8470 8460 76
644 20241209 095000 885657720 8470 8520 8530 8460 682
645 20241209 094900 879877220 8520 8520 8520 8520 1001
646 20241209 094800 871348700 8530 8530 8530 8530 72
647 20241209 094700 870734540 8470 8460 8550 8450 124
648 20241209 094600 869679370 8460 8440 8460 8430 256
649 20241209 094500 867519140 8440 8450 8460 8440 35
650 20241209 094400 867223410 8450 8430 8450 8430 61
651 20241209 094300 866708960 8430 8460 8460 8430 472
652 20241209 094200 862722620 8470 8470 8470 8470 83
653 20241209 094100 862019610 8460 8450 8470 8440 182
654 20241209 094000 860481320 8460 8440 8460 8440 871
655 20241209 093900 853124670 8430 8420 8460 8400 1390
656 20241209 093800 841423120 8420 8490 8490 8400 5192
657 20241209 093700 797587350 8490 8510 8510 8490 148
658 20241209 093600 796330600 8510 8520 8560 8500 2512
659 20241209 093500 774961460 8510 8550 8550 8510 94
660 20241209 093400 774160700 8560 8550 8590 8550 2113
661 20241209 093300 756041160 8550 8550 8550 8510 493
662 20241209 093200 751831480 8550 8510 8550 8510 695
663 20241209 093100 745899550 8560 8580 8580 8450 608
664 20241209 093000 740750180 8480 8440 8550 8420 3679
665 20241209 092900 709504320 8420 8490 8500 8420 4358
666 20241209 092800 672710600 8490 8520 8530 8470 213
667 20241209 092700 670902100 8530 8460 8530 8460 1160
668 20241209 092600 661060050 8460 8460 8460 8460 1115
669 20241209 092500 651627150 8450 8480 8500 8430 2785
670 20241209 092400 628090750 8550 8510 8550 8460 3477
671 20241209 092300 598603730 8530 8510 8530 8500 1362
672 20241209 092200 586994520 8530 8570 8570 8510 164
673 20241209 092100 585596080 8540 8570 8570 8500 3942
674 20241209 092000 551974250 8570 8600 8600 8570 195
675 20241209 091900 550301270 8580 8580 8620 8580 910
676 20241209 091800 542477230 8610 8580 8610 8560 1836
677 20241209 091700 526754450 8580 8640 8640 8580 3668
678 20241209 091600 495212050 8610 8600 8620 8600 314
679 20241209 091500 492508510 8600 8660 8660 8600 3412
680 20241209 091400 463146580 8660 8680 8680 8650 157
681 20241209 091300 461787830 8680 8630 8680 8630 87
682 20241209 091200 461036440 8620 8600 8690 8600 1987
683 20241209 091100 443853980 8610 8660 8660 8610 541
684 20241209 091000 439184920 8690 8690 8690 8690 86
685 20241209 090900 438437580 8700 8630 8700 8590 1579
686 20241209 090800 424800760 8630 8610 8640 8580 1930
687 20241209 090700 408172200 8610 8500 8610 8490 5921
688 20241209 090600 357716530 8500 8580 8580 8490 8244
689 20241209 090500 287469150 8560 8580 8580 8550 2567
690 20241209 090400 265470420 8600 8650 8650 8580 8158
691 20241209 090300 195313530 8590 8560 8650 8560 2619
692 20241209 090200 172837280 8570 8640 8640 8560 5143
693 20241209 090100 128589020 8640 8690 8720 8620 9763
694 20241209 090000 44295290 8680 8790 8790 8680 5052