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

695
163280/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,203300,3028444780,8680,8680,8680,8680,7266
20241209,203200,3028444780,8680,8680,8680,8680,0
20241209,203100,3028444780,8680,8680,8680,8680,0
20241209,203000,3028444780,8680,8680,8680,8680,0
20241209,202900,3028444780,8680,8680,8680,8680,0
20241209,202800,3028444780,8680,8680,8680,8680,0
20241209,202700,3028444780,8680,8680,8680,8680,0
20241209,202600,3028444780,8680,8680,8680,8680,0
20241209,202500,3028444780,8680,8680,8680,8680,0
20241209,202400,3028444780,8680,8680,8680,8680,0
20241209,202300,3028444780,8680,8680,8680,8680,0
20241209,202200,3028444780,8680,8680,8680,8680,0
20241209,202100,3028444780,8680,8680,8680,8680,0
20241209,202000,3028444780,8680,8680,8680,8680,0
20241209,201900,3028444780,8680,8680,8680,8680,0
20241209,201800,3028444780,8680,8680,8680,8680,0
20241209,201700,3028444780,8680,8680,8680,8680,0
20241209,201600,3028444780,8680,8680,8680,8680,0
20241209,201500,3028444780,8680,8680,8680,8680,0
20241209,201400,3028444780,8680,8680,8680,8680,0
20241209,201300,3028444780,8680,8680,8680,8680,0
20241209,201200,3028444780,8680,8680,8680,8680,0
20241209,201100,3028444780,8680,8680,8680,8680,0
20241209,201000,3028444780,8680,8680,8680,8680,0
20241209,200900,3028444780,8680,8680,8680,8680,0
20241209,200800,3028444780,8680,8680,8680,8680,0
20241209,200700,3028444780,8680,8680,8680,8680,0
20241209,200600,3028444780,8680,8680,8680,8680,0
20241209,200500,3028444780,8680,8680,8680,8680,0
20241209,200400,3028444780,8680,8680,8680,8680,0
20241209,200300,3028444780,8680,8680,8680,8680,7266
20241209,200200,3028444780,8680,8680,8680,8680,0
20241209,200100,3028444780,8680,8680,8680,8680,0
20241209,200000,3028444780,8680,8680,8680,8680,0
20241209,195900,3028444780,8680,8680,8680,8680,0
20241209,195800,3028444780,8680,8680,8680,8680,0
20241209,195700,3028444780,8680,8680,8680,8680,0
20241209,195600,3028444780,8680,8680,8680,8680,0
20241209,195500,3028444780,8680,8680,8680,8680,0
20241209,195400,3028444780,8680,8680,8680,8680,0
20241209,195300,3028444780,8680,8680,8680,8680,0
20241209,195200,3028444780,8680,8680,8680,8680,0
20241209,195100,3028444780,8680,8680,8680,8680,0
20241209,195000,3028444780,8680,8680,8680,8680,0
20241209,194900,3028444780,8680,8680,8680,8680,0
20241209,194800,3028444780,8680,8680,8680,8680,0
20241209,194700,3028444780,8680,8680,8680,8680,0
20241209,194600,3028444780,8680,8680,8680,8680,0
20241209,194500,3028444780,8680,8680,8680,8680,0
20241209,194400,3028444780,8680,8680,8680,8680,0
20241209,194300,3028444780,8680,8680,8680,8680,0
20241209,194200,3028444780,8680,8680,8680,8680,0
20241209,194100,3028444780,8680,8680,8680,8680,0
20241209,194000,3028444780,8680,8680,8680,8680,0
20241209,193900,3028444780,8680,8680,8680,8680,0
20241209,193800,3028444780,8680,8680,8680,8680,0
20241209,193700,3028444780,8680,8680,8680,8680,0
20241209,193600,3028444780,8680,8680,8680,8680,0
20241209,193500,3028444780,8680,8680,8680,8680,0
20241209,193400,3028444780,8680,8680,8680,8680,0
20241209,193300,3028444780,8680,8680,8680,8680,7266
20241209,193200,3028444780,8680,8680,8680,8680,0
20241209,193100,3028444780,8680,8680,8680,8680,0
20241209,193000,3028444780,8680,8680,8680,8680,0
20241209,192900,3028444780,8680,8680,8680,8680,0
20241209,192800,3028444780,8680,8680,8680,8680,0
20241209,192700,3028444780,8680,8680,8680,8680,0
20241209,192600,3028444780,8680,8680,8680,8680,0
20241209,192500,3028444780,8680,8680,8680,8680,0
20241209,192400,3028444780,8680,8680,8680,8680,0
20241209,192300,3028444780,8680,8680,8680,8680,0
20241209,192200,3028444780,8680,8680,8680,8680,0
20241209,192100,3028444780,8680,8680,8680,8680,0
20241209,192000,3028444780,8680,8680,8680,8680,0
20241209,191900,3028444780,8680,8680,8680,8680,0
20241209,191800,3028444780,8680,8680,8680,8680,0
20241209,191700,3028444780,8680,8680,8680,8680,0
20241209,191600,3028444780,8680,8680,8680,8680,0
20241209,191500,3028444780,8680,8680,8680,8680,0
20241209,191400,3028444780,8680,8680,8680,8680,0
20241209,191300,3028444780,8680,8680,8680,8680,0
20241209,191200,3028444780,8680,8680,8680,8680,0
20241209,191100,3028444780,8680,8680,8680,8680,0
20241209,191000,3028444780,8680,8680,8680,8680,0
20241209,190900,3028444780,8680,8680,8680,8680,0
20241209,190800,3028444780,8680,8680,8680,8680,0
20241209,190700,3028444780,8680,8680,8680,8680,0
20241209,190600,3028444780,8680,8680,8680,8680,0
20241209,190500,3028444780,8680,8680,8680,8680,0
20241209,190400,3028444780,8680,8680,8680,8680,0
20241209,190300,3028444780,8680,8680,8680,8680,7266
20241209,190200,3028444780,8680,8680,8680,8680,0
20241209,190100,3028444780,8680,8680,8680,8680,0
20241209,190000,3028444780,8680,8680,8680,8680,0
20241209,185900,3028444780,8680,8680,8680,8680,0
20241209,185800,3028444780,8680,8680,8680,8680,0
20241209,185700,3028444780,8680,8680,8680,8680,0
20241209,185600,3028444780,8680,8680,8680,8680,0
20241209,185500,3028444780,8680,8680,8680,8680,0
20241209,185400,3028444780,8680,8680,8680,8680,0
20241209,185300,3028444780,8680,8680,8680,8680,0
20241209,185200,3028444780,8680,8680,8680,8680,0
20241209,185100,3028444780,8680,8680,8680,8680,0
20241209,185000,3028444780,8680,8680,8680,8680,0
20241209,184900,3028444780,8680,8680,8680,8680,0
20241209,184800,3028444780,8680,8680,8680,8680,0
20241209,184700,3028444780,8680,8680,8680,8680,0
20241209,184600,3028444780,8680,8680,8680,8680,0
20241209,184500,3028444780,8680,8680,8680,8680,0
20241209,184400,3028444780,8680,8680,8680,8680,0
20241209,184300,3028444780,8680,8680,8680,8680,0
20241209,184200,3028444780,8680,8680,8680,8680,0
20241209,184100,3028444780,8680,8680,8680,8680,0
20241209,184000,3028444780,8680,8680,8680,8680,0
20241209,183900,3028444780,8680,8680,8680,8680,0
20241209,183800,3028444780,8680,8680,8680,8680,0
20241209,183700,3028444780,8680,8680,8680,8680,0
20241209,183600,3028444780,8680,8680,8680,8680,0
20241209,183500,3028444780,8680,8680,8680,8680,0
20241209,183400,3028444780,8680,8680,8680,8680,0
20241209,183300,3028444780,8680,8680,8680,8680,7266
20241209,183200,3028444780,8680,8680,8680,8680,0
20241209,183100,3028444780,8680,8680,8680,8680,0
20241209,183000,3028444780,8680,8680,8680,8680,0
20241209,182900,3028444780,8680,8680,8680,8680,0
20241209,182800,3028444780,8680,8680,8680,8680,0
20241209,182700,3028444780,8680,8680,8680,8680,0
20241209,182600,3028444780,8680,8680,8680,8680,0
20241209,182500,3028444780,8680,8680,8680,8680,0
20241209,182400,3028444780,8680,8680,8680,8680,0
20241209,182300,3028444780,8680,8680,8680,8680,0
20241209,182200,3028444780,8680,8680,8680,8680,0
20241209,182100,3028444780,8680,8680,8680,8680,0
20241209,182000,3028444780,8680,8680,8680,8680,0
20241209,181900,3028444780,8680,8680,8680,8680,0
20241209,181800,3028444780,8680,8680,8680,8680,0
20241209,181700,3028444780,8680,8680,8680,8680,0
20241209,181600,3028444780,8680,8680,8680,8680,0
20241209,181500,3028444780,8680,8680,8680,8680,0
20241209,181400,3028444780,8680,8680,8680,8680,0
20241209,181300,3028444780,8680,8680,8680,8680,0
20241209,181200,3028444780,8680,8680,8680,8680,0
20241209,181100,3028444780,8680,8680,8680,8680,0
20241209,181000,3028444780,8680,8680,8680,8680,0
20241209,180900,3028444780,8680,8680,8680,8680,0
20241209,180800,3028444780,8680,8680,8680,8680,0
20241209,180700,3028444780,8680,8680,8680,8680,0
20241209,180600,3028444780,8680,8680,8680,8680,0
20241209,180500,3028444780,8680,8680,8680,8680,0
20241209,180400,3028444780,8680,8680,8680,8680,0
20241209,180300,3028444780,8680,8680,8680,8680,7266
20241209,180200,3028444780,8680,8680,8680,8680,0
20241209,180100,3028444780,8680,8680,8680,8680,0
20241209,180000,3028444780,8680,8680,8680,8680,0
20241209,175900,3028444780,8680,8680,8680,8680,0
20241209,175800,3028444780,8680,8680,8680,8680,0
20241209,175700,3028444780,8680,8680,8680,8680,0
20241209,175600,3028444780,8680,8680,8680,8680,0
20241209,175500,3028444780,8680,8680,8680,8680,0
20241209,175400,3028444780,8680,8680,8680,8680,0
20241209,175300,3028444780,8680,8680,8680,8680,0
20241209,175200,3028444780,8680,8680,8680,8680,0
20241209,175100,3028444780,8680,8680,8680,8680,0
20241209,175000,3028444780,8680,8680,8680,8680,0
20241209,174900,3028444780,8680,8680,8680,8680,0
20241209,174800,3028444780,8680,8680,8680,8680,0
20241209,174700,3028444780,8680,8680,8680,8680,0
20241209,174600,3028444780,8680,8680,8680,8680,0
20241209,174500,3028444780,8680,8680,8680,8680,0
20241209,174400,3028444780,8680,8680,8680,8680,0
20241209,174300,3028444780,8680,8680,8680,8680,0
20241209,174200,3028444780,8680,8680,8680,8680,0
20241209,174100,3028444780,8680,8680,8680,8680,0
20241209,174000,3028444780,8680,8680,8680,8680,0
20241209,173900,3028444780,8680,8680,8680,8680,0
20241209,173800,3028444780,8680,8680,8680,8680,0
20241209,173700,3028444780,8680,8680,8680,8680,0
20241209,173600,3028444780,8680,8680,8680,8680,0
20241209,173500,3028444780,8680,8680,8680,8680,0
20241209,173400,3028444780,8680,8680,8680,8680,0
20241209,173300,3028444780,8680,8680,8680,8680,7266
20241209,173200,3028444780,8680,8680,8680,8680,0
20241209,173100,3028444780,8680,8680,8680,8680,0
20241209,173000,3028444780,8680,8680,8680,8680,0
20241209,172900,3028444780,8680,8680,8680,8680,0
20241209,172800,3028444780,8680,8680,8680,8680,0
20241209,172700,3028444780,8680,8680,8680,8680,0
20241209,172600,3028444780,8680,8680,8680,8680,0
20241209,172500,3028444780,8680,8680,8680,8680,0
20241209,172400,3028444780,8680,8680,8680,8680,0
20241209,172300,3028444780,8680,8680,8680,8680,0
20241209,172200,3028444780,8680,8680,8680,8680,0
20241209,172100,3028444780,8680,8680,8680,8680,0
20241209,172000,3028444780,8680,8680,8680,8680,0
20241209,171900,3028444780,8680,8680,8680,8680,0
20241209,171800,3028444780,8680,8680,8680,8680,0
20241209,171700,3028444780,8680,8680,8680,8680,0
20241209,171600,3028444780,8680,8680,8680,8680,0
20241209,171500,3028444780,8680,8680,8680,8680,0
20241209,171400,3028444780,8680,8680,8680,8680,0
20241209,171300,3028444780,8680,8680,8680,8680,0
20241209,171200,3028444780,8680,8680,8680,8680,0
20241209,171100,3028444780,8680,8680,8680,8680,0
20241209,171000,3028444780,8680,8680,8680,8680,0
20241209,170900,3028444780,8680,8680,8680,8680,0
20241209,170800,3028444780,8680,8680,8680,8680,0
20241209,170700,3028444780,8680,8680,8680,8680,0
20241209,170600,3028444780,8680,8680,8680,8680,0
20241209,170500,3028444780,8680,8680,8680,8680,0
20241209,170400,3028444780,8680,8680,8680,8680,0
20241209,170300,3028444780,8680,8680,8680,8680,7266
20241209,170200,3028444780,8680,8680,8680,8680,0
20241209,170100,3028444780,8680,8680,8680,8680,0
20241209,170000,3028444780,8680,8680,8680,8680,0
20241209,165900,3028444780,8680,8680,8680,8680,0
20241209,165800,3028444780,8680,8680,8680,8680,0
20241209,165700,3028444780,8680,8680,8680,8680,0
20241209,165600,3028444780,8680,8680,8680,8680,0
20241209,165500,3028444780,8680,8680,8680,8680,0
20241209,165400,3028444780,8680,8680,8680,8680,0
20241209,165300,3028444780,8680,8680,8680,8680,0
20241209,165200,3028444780,8680,8680,8680,8680,0
20241209,165100,3028444780,8680,8680,8680,8680,0
20241209,165000,3028444780,8680,8680,8680,8680,0
20241209,164900,3028444780,8680,8680,8680,8680,0
20241209,164800,3028444780,8680,8680,8680,8680,0
20241209,164700,3028444780,8680,8680,8680,8680,0
20241209,164600,3028444780,8680,8680,8680,8680,0
20241209,164500,3028444780,8680,8680,8680,8680,0
20241209,164400,3028444780,8680,8680,8680,8680,0
20241209,164300,3028444780,8680,8680,8680,8680,0
20241209,164200,3028444780,8680,8680,8680,8680,0
20241209,164100,3028444780,8680,8680,8680,8680,0
20241209,164000,3028444780,8680,8680,8680,8680,0
20241209,163900,3028444780,8680,8680,8680,8680,0
20241209,163800,3028444780,8680,8680,8680,8680,0
20241209,163700,3028444780,8680,8680,8680,8680,0
20241209,163600,3028444780,8680,8680,8680,8680,0
20241209,163500,3028444780,8680,8680,8680,8680,0
20241209,163400,3028444780,8680,8680,8680,8680,0
20241209,163300,3028444780,8680,8680,8680,8680,7266
20241209,163200,3028444780,8680,8680,8680,8680,0
20241209,163100,3028444780,8680,8680,8680,8680,0
20241209,163000,3028444780,8680,8680,8680,8680,0
20241209,162900,3028444780,8680,8680,8680,8680,0
20241209,162800,3028444780,8680,8680,8680,8680,0
20241209,162700,3028444780,8680,8680,8680,8680,0
20241209,162600,3028444780,8680,8680,8680,8680,0
20241209,162500,3028444780,8680,8680,8680,8680,0
20241209,162400,3028444780,8680,8680,8680,8680,0
20241209,162300,3028444780,8680,8680,8680,8680,0
20241209,162200,3028444780,8680,8680,8680,8680,0
20241209,162100,3028444780,8680,8680,8680,8680,0
20241209,162000,3028444780,8680,8680,8680,8680,0
20241209,161900,3028444780,8680,8680,8680,8680,0
20241209,161800,3028444780,8680,8680,8680,8680,0
20241209,161700,3028444780,8680,8680,8680,8680,0
20241209,161600,3028444780,8680,8680,8680,8680,0
20241209,161500,3028444780,8680,8680,8680,8680,0
20241209,161400,3028444780,8680,8680,8680,8680,0
20241209,161300,3028444780,8680,8680,8680,8680,0
20241209,161200,3028444780,8680,8680,8680,8680,0
20241209,161100,3028444780,8680,8680,8680,8680,0
20241209,161000,3028444780,8680,8680,8680,8680,0
20241209,160900,3028444780,8680,8680,8680,8680,0
20241209,160800,3028444780,8680,8680,8680,8680,0
20241209,160700,3028444780,8680,8680,8680,8680,0
20241209,160600,3028444780,8680,8680,8680,8680,0
20241209,160500,3028444780,8680,8680,8680,8680,0
20241209,160400,3028444780,8680,8680,8680,8680,0
20241209,160300,3028444780,8680,8680,8680,8680,7266
20241209,160200,3028444780,8680,8680,8680,8680,0
20241209,160100,3028444780,8680,8680,8680,8680,0
20241209,160000,3028444780,8680,8680,8680,8680,0
20241209,155900,3028444780,8680,8680,8680,8680,0
20241209,155800,3028444780,8680,8680,8680,8680,0
20241209,155700,3028444780,8680,8680,8680,8680,0
20241209,155600,3028444780,8680,8680,8680,8680,0
20241209,155500,3028444780,8680,8680,8680,8680,0
20241209,155400,3028444780,8680,8680,8680,8680,0
20241209,155300,3028444780,8680,8680,8680,8680,0
20241209,155200,3028444780,8680,8680,8680,8680,0
20241209,155100,3028444780,8680,8680,8680,8680,0
20241209,155000,3028444780,8680,8680,8680,8680,0
20241209,154900,3028444780,8680,8680,8680,8680,0
20241209,154800,3028444780,8680,8680,8680,8680,0
20241209,154700,3028444780,8680,8680,8680,8680,0
20241209,154600,3028444780,8680,8680,8680,8680,0
20241209,154500,3028444780,8680,8680,8680,8680,0
20241209,154400,3028444780,8680,8680,8680,8680,0
20241209,154300,3028444780,8680,8680,8680,8680,0
20241209,154200,3028444780,8680,8680,8680,8680,0
20241209,154100,3028444780,8680,8680,8680,8680,0
20241209,154000,3028444780,8680,8680,8680,8680,0
20241209,153900,3028444780,8680,8680,8680,8680,0
20241209,153800,3028444780,8680,8680,8680,8680,0
20241209,153700,3028444780,8680,8680,8680,8680,0
20241209,153600,3028444780,8680,8680,8680,8680,0
20241209,153500,3028444780,8680,8680,8680,8680,0
20241209,153400,3028444780,8680,8680,8680,8680,0
20241209,153300,3028444780,8680,8680,8680,8680,7266
20241209,153200,3028444780,8680,8680,8680,8680,0
20241209,153100,3028444780,8680,8680,8680,8680,0
20241209,153000,3028444780,8680,8680,8680,8680,7266
20241209,152900,2965375900,8690,8690,8690,8690,0
20241209,152800,2965375900,8690,8690,8690,8690,0
20241209,152700,2965375900,8690,8690,8690,8690,0
20241209,152600,2965375900,8690,8690,8690,8690,0
20241209,152500,2965375900,8690,8690,8690,8690,0
20241209,152400,2965375900,8690,8690,8690,8690,0
20241209,152300,2965375900,8690,8690,8690,8690,0
20241209,152200,2965375900,8690,8690,8690,8690,0
20241209,152100,2965375900,8690,8690,8690,8690,0
20241209,152000,2965375900,8690,8690,8690,8690,0
20241209,151900,2965375900,8690,8690,8710,8670,2489
20241209,151800,2943720070,8710,8730,8740,8680,4695
20241209,151700,2902848760,8730,8730,8750,8720,1653
20241209,151600,2888424740,8760,8760,8760,8730,918
20241209,151500,2880397660,8730,8770,8770,8730,1462
20241209,151400,2867600150,8740,8750,8780,8740,1913
20241209,151300,2850875660,8750,8750,8750,8750,2064
20241209,151200,2832815660,8780,8780,8780,8750,2565
20241209,151100,2810345460,8780,8800,8800,8780,168
20241209,151000,2808869240,8810,8820,8820,8810,23
20241209,150900,2808666480,8810,8810,8820,8810,145
20241209,150800,2807388920,8810,8810,8810,8810,16
20241209,150700,2807247960,8820,8820,8820,8820,300
20241209,150600,2804601960,8820,8790,8820,8790,664
20241209,150500,2798750460,8790,8790,8800,8790,156
20241209,150400,2797379090,8790,8770,8800,8770,106
20241209,150300,2796446810,8800,8780,8800,8770,1428
20241209,150200,2783918120,8780,8790,8790,8770,266
20241209,150100,2781583020,8790,8790,8790,8790,309
20241209,150000,2778866910,8800,8790,8800,8790,143
20241209,145900,2777608910,8800,8780,8800,8780,256
20241209,145800,2775360110,8780,8800,8800,8780,406
20241209,145700,2771793080,8800,8800,8810,8800,13
20241209,145600,2771678670,8800,8800,8800,8800,0
20241209,145500,2771678670,8800,8800,8820,8800,176
20241209,145400,2770129270,8800,8800,8800,8780,291
20241209,145300,2767572990,8790,8770,8790,8770,1286
20241209,145200,2756270860,8790,8760,8790,8750,610
20241209,145100,2750916340,8750,8760,8760,8750,217
20241209,145000,2749017290,8750,8780,8780,8750,641
20241209,144900,2743397160,8740,8770,8770,8740,1129
20241209,144800,2733519430,8750,8750,8750,8750,100
20241209,144700,2732644430,8750,8760,8770,8750,2328
20241209,144600,2712267200,8770,8770,8770,8770,1
20241209,144500,2712258430,8770,8770,8770,8770,60
20241209,144400,2711732230,8770,8770,8770,8760,765
20241209,144300,2705028180,8770,8770,8770,8770,11
20241209,144200,2704931710,8770,8770,8770,8770,120
20241209,144100,2703879310,8770,8770,8770,8770,30
20241209,144000,2703616210,8770,8760,8770,8750,836
20241209,143900,2696299170,8770,8770,8770,8760,643
20241209,143800,2690665060,8770,8760,8770,8760,943
20241209,143700,2682398490,8750,8760,8770,8750,1123
20241209,143600,2672566570,8760,8770,8770,8760,2879
20241209,143500,2647342500,8770,8770,8770,8770,397
20241209,143400,2643860810,8760,8760,8760,8760,0
20241209,143300,2643860810,8760,8770,8770,8760,201
20241209,143200,2642099660,8770,8770,8770,8760,144
20241209,143100,2640837210,8770,8770,8770,8770,55
20241209,143000,2640354860,8770,8760,8770,8760,14
20241209,142900,2640232090,8760,8760,8760,8760,10
20241209,142800,2640144490,8760,8770,8770,8760,511
20241209,142700,2635667100,8790,8790,8790,8790,0
20241209,142600,2635667100,8790,8790,8790,8790,10
20241209,142500,2635579200,8790,8780,8790,8760,425
20241209,142400,2631853180,8790,8800,8800,8790,1063
20241209,142300,2622509240,8790,8810,8810,8790,1966
20241209,142200,2605198570,8810,8810,8810,8810,5
20241209,142100,2605154520,8800,8780,8800,8780,507
20241209,142000,2600693060,8780,8780,8780,8780,261
20241209,141900,2598401480,8770,8770,8770,8770,0
20241209,141800,2598401480,8770,8790,8790,8770,1238
20241209,141700,2587536740,8800,8800,8800,8800,0
20241209,141600,2587536740,8800,8800,8800,8800,130
20241209,141500,2586392740,8830,8830,8830,8830,0
20241209,141400,2586392740,8830,8820,8830,8820,962
20241209,141300,2577904090,8780,8780,8780,8780,144
20241209,141200,2576639770,8820,8810,8820,8810,310
20241209,141100,2573908570,8770,8770,8770,8770,65
20241209,141000,2573338520,8760,8770,8770,8760,1247
20241209,140900,2562406010,8770,8780,8780,8770,600
20241209,140800,2557140720,8780,8780,8780,8780,0
20241209,140700,2557140720,8780,8790,8790,8780,300
20241209,140600,2554505470,8790,8810,8810,8790,276
20241209,140500,2552077630,8810,8810,8810,8810,8
20241209,140400,2552007150,8810,8800,8810,8800,103
20241209,140300,2551099870,8790,8810,8810,8790,474
20241209,140200,2546932570,8810,8830,8830,8810,194
20241209,140100,2545222370,8830,8850,8850,8830,7
20241209,140000,2545160450,8850,8840,8850,8790,2007
20241209,135900,2527468460,8840,8840,8840,8840,11
20241209,135800,2527371220,8840,8840,8840,8830,251
20241209,135700,2525152520,8850,8880,8880,8850,929
20241209,135600,2516924860,8880,8890,8890,8880,324
20241209,135500,2514047440,8910,8920,8920,8890,350
20241209,135400,2510931820,8910,8940,8940,8900,193
20241209,135300,2509211910,8920,8920,8920,8920,8
20241209,135200,2509140550,8940,8910,8940,8910,39
20241209,135100,2508792810,8910,8900,8910,8880,126
20241209,135000,2507673280,8890,8890,8890,8890,127
20241209,134900,2506544250,8880,8890,8890,8880,43
20241209,134800,2506162380,8890,8890,8890,8890,2
20241209,134700,2506144600,8890,8870,8890,8860,18
20241209,134600,2505984960,8870,8870,8880,8870,108
20241209,134500,2505026980,8900,8860,8900,8850,189
20241209,134400,2503353530,8860,8870,8870,8860,57
20241209,134300,2502848470,8930,8930,8930,8930,20
20241209,134200,2502669870,8910,8930,8930,8910,22
20241209,134100,2502473450,8850,8850,8850,8850,0
20241209,134000,2502473450,8850,8850,8850,8850,1
20241209,133900,2502464600,8850,8850,8850,8850,0
20241209,133800,2502464600,8850,8860,8860,8850,48
20241209,133700,2502039650,8870,8930,8930,8870,131
20241209,133600,2500877070,8950,8880,8950,8880,6
20241209,133500,2500823560,8860,8830,8860,8820,717
20241209,133400,2494483210,8830,8830,8830,8830,212
20241209,133300,2492611250,8820,8820,8820,8820,72
20241209,133200,2491976210,8820,8820,8820,8820,465
20241209,133100,2487874910,8820,8850,8850,8820,114
20241209,133000,2486866040,8860,8820,8860,8820,21
20241209,132900,2486680580,8810,8860,8860,8810,1001
20241209,132800,2477848850,8860,8890,8890,8860,1818
20241209,132700,2461729620,8890,8900,8900,8890,816
20241209,132600,2454474430,8900,8910,8910,8900,884
20241209,132500,2446603630,8910,8910,8910,8910,1
20241209,132400,2446594720,8920,8920,8920,8920,136
20241209,132300,2445381600,8920,8950,8950,8920,143
20241209,132200,2444103740,8920,8920,8920,8920,0
20241209,132100,2444103740,8920,8990,8990,8920,430
20241209,132000,2440257570,8990,8970,8990,8930,636
20241209,131900,2434550020,8990,8920,8990,8920,1382
20241209,131800,2422141910,8910,8900,8910,8890,514
20241209,131700,2417567200,8900,8900,8900,8900,18
20241209,131600,2417407000,8890,8870,8890,8870,95
20241209,131500,2416564330,8880,8890,8890,8880,596
20241209,131400,2411265900,8890,8860,8890,8860,8
20241209,131300,2411194840,8860,8860,8860,8860,98
20241209,131200,2410326560,8860,8860,8860,8860,30
20241209,131100,2410060760,8860,8860,8860,8860,902
20241209,131000,2402069040,8860,8860,8860,8860,100
20241209,130900,2401183040,8820,8820,8850,8820,107
20241209,130800,2400238750,8820,8810,8820,8800,105
20241209,130700,2399313870,8800,8770,8810,8770,1144
20241209,130600,2389261440,8770,8760,8770,8750,1031
20241209,130500,2380224070,8760,8750,8760,8750,607
20241209,130400,2374907730,8750,8780,8780,8750,728
20241209,130300,2368526440,8800,8790,8800,8780,271
20241209,130200,2366143750,8770,8760,8770,8750,431
20241209,130100,2362370090,8760,8770,8790,8750,300
20241209,130000,2359742060,8750,8790,8790,8750,366
20241209,125900,2356531240,8780,8790,8790,8750,1092
20241209,125800,2346961820,8770,8800,8800,8760,2045
20241209,125700,2328979860,8800,8810,8830,8800,1732
20241209,125600,2313732170,8830,8810,8830,8800,508
20241209,125500,2309257660,8800,8830,8830,8800,1991
20241209,125400,2291697490,8830,8850,8870,8830,427
20241209,125300,2287923740,8850,8880,8930,8850,1142
20241209,125200,2277798650,8870,8900,8900,8870,1611
20241209,125100,2263489070,8900,8950,8950,8900,968
20241209,125000,2254843310,8940,8940,8940,8940,3
20241209,124900,2254816490,8940,8910,8940,8910,36
20241209,124800,2254494710,8910,8910,8910,8910,2
20241209,124700,2254476890,8910,8920,8940,8910,479
20241209,124600,2250205310,8920,8990,8990,8910,103
20241209,124500,2249286470,8910,8990,8990,8910,513
20241209,124400,2244711510,8990,8920,8990,8880,4714
20241209,124300,2202795560,8920,8970,8970,8920,411
20241209,124200,2199124270,8970,9010,9020,8890,12538
20241209,124100,2086339260,9010,9070,9070,9010,3956
20241209,124000,2050635890,9060,9080,9080,9060,967
20241209,123900,2041866560,9080,9100,9100,9080,165
20241209,123800,2040368340,9100,9100,9100,9100,22
20241209,123700,2040168140,9070,9070,9100,9070,1312
20241209,123600,2028232590,9080,9080,9080,9080,2228
20241209,123500,2008002350,9080,9120,9120,9080,4697
20241209,123400,1965344200,9120,9100,9120,9100,513
20241209,123300,1960673860,9100,9100,9130,9100,169
20241209,123200,1959135480,9090,9100,9100,9090,634
20241209,123100,1953372350,9100,9100,9100,9100,1000
20241209,123000,1944272350,9100,9110,9110,9100,130
20241209,122900,1943088820,9110,9110,9110,9100,1158
20241209,122800,1932550920,9100,9110,9110,9100,291
20241209,122700,1929902590,9110,9120,9120,9110,800
20241209,122600,1922609090,9120,9120,9120,9120,300
20241209,122500,1919873090,9120,9120,9120,9120,0
20241209,122400,1919873090,9120,9120,9120,9120,0
20241209,122300,1919873090,9120,9130,9130,9120,564
20241209,122200,1914723970,9200,9150,9200,9140,669
20241209,122100,1908608350,9140,9140,9140,9140,0
20241209,122000,1908608350,9140,9140,9140,9140,20
20241209,121900,1908425550,9140,9140,9140,9140,0
20241209,121800,1908425550,9140,9170,9170,9140,21
20241209,121700,1908233560,9180,9180,9180,9180,1
20241209,121600,1908224380,9190,9190,9190,9190,226
20241209,121500,1906147440,9220,9220,9220,9220,10
20241209,121400,1906055240,9230,9190,9230,9190,111
20241209,121300,1905033260,9190,9180,9190,9180,3
20241209,121200,1905005700,9170,9170,9170,9130,266
20241209,121100,1902567280,9170,9130,9170,9130,1121
20241209,121000,1892320230,9140,9140,9140,9140,142
20241209,120900,1891022350,9140,9140,9140,9140,1
20241209,120800,1891013210,9140,9140,9140,9140,0
20241209,120700,1891013210,9140,9090,9140,9090,26
20241209,120600,1890776510,9090,9090,9110,9080,562
20241209,120500,1885672400,9090,9100,9100,9090,1049
20241209,120400,1876136810,9100,9090,9100,9090,1545
20241209,120300,1862092740,9110,9110,9110,9110,148
20241209,120200,1860744460,9110,9110,9110,9090,578
20241209,120100,1855487380,9110,9100,9110,9100,1023
20241209,120000,1846177850,9100,9100,9100,9100,0
20241209,115900,1846177850,9100,9170,9170,9100,861
20241209,115800,1838340220,9170,9170,9170,9170,0
20241209,115700,1838340220,9170,9140,9170,9110,27
20241209,115600,1838093410,9100,9110,9110,9100,1298
20241209,115500,1826273060,9120,9120,9120,9120,1410
20241209,115400,1813413860,9120,9120,9120,9120,0
20241209,115300,1813413860,9120,9120,9120,9120,78
20241209,115200,1812702500,9170,9170,9170,9170,52
20241209,115100,1812225660,9120,9150,9150,9120,705
20241209,115000,1805775070,9150,9140,9150,9140,302
20241209,114900,1803011780,9180,9140,9180,9140,37
20241209,114800,1802672380,9120,9110,9120,9110,1016
20241209,114700,1793406480,9100,9120,9120,9100,134
20241209,114600,1792186460,9110,9110,9110,9110,5
20241209,114500,1792140910,9110,9110,9110,9100,337
20241209,114400,1789071190,9130,9130,9130,9130,0
20241209,114300,1789071190,9130,9130,9130,9130,0
20241209,114200,1789071190,9130,9110,9130,9110,394
20241209,114100,1785481750,9130,9130,9130,9130,122
20241209,114000,1784367890,9110,9110,9110,9110,545
20241209,113900,1779402940,9110,9110,9110,9110,122
20241209,113800,1778291520,9150,9150,9150,9150,0
20241209,113700,1778291520,9150,9140,9150,9100,2121
20241209,113600,1758955230,9140,9140,9140,9140,86
20241209,113500,1758169190,9150,9140,9150,9140,293
20241209,113400,1755488970,9150,9150,9150,9150,41
20241209,113300,1755113820,9150,9160,9160,9150,206
20241209,113200,1753227770,9160,9170,9170,9160,121
20241209,113100,1752119350,9170,9180,9180,9170,93
20241209,113000,1751266330,9180,9180,9180,9180,26
20241209,112900,1751027650,9200,9200,9200,9200,0
20241209,112800,1751027650,9200,9150,9200,9140,184
20241209,112700,1749344720,9150,9170,9170,9140,528
20241209,112600,1744509590,9170,9190,9190,9170,539
20241209,112500,1739562660,9190,9190,9190,9190,0
20241209,112400,1739562660,9190,9190,9190,9190,32
20241209,112300,1739268580,9180,9190,9190,9180,83
20241209,112200,1738505910,9190,9200,9200,9190,149
20241209,112100,1737136590,9200,9200,9200,9200,1
20241209,112000,1737127390,9220,9220,9220,9220,87
20241209,111900,1736325250,9220,9220,9220,9220,2
20241209,111800,1736306810,9220,9230,9230,9220,20
20241209,111700,1736122360,9220,9270,9270,9220,541
20241209,111600,1731132280,9270,9270,9270,9270,201
20241209,111500,1729269010,9270,9270,9270,9270,37
20241209,111400,1728926020,9270,9270,9270,9270,61
20241209,111300,1728360550,9270,9250,9270,9250,3591
20241209,111200,1695072070,9240,9220,9240,9220,3
20241209,111100,1695044380,9220,9180,9220,9180,145
20241209,111000,1693708070,9180,9180,9180,9180,5
20241209,110900,1693662170,9170,9200,9210,9160,1264
20241209,110800,1682057830,9190,9190,9190,9170,1751
20241209,110700,1665979200,9190,9180,9190,9180,30
20241209,110600,1665703640,9180,9180,9180,9170,368
20241209,110500,1662329050,9180,9190,9190,9180,359
20241209,110400,1659033420,9170,9170,9170,9170,79
20241209,110300,1658308990,9170,9170,9170,9170,0
20241209,110200,1658308990,9170,9170,9170,9170,102
20241209,110100,1657373650,9170,9170,9170,9170,0
20241209,110000,1657373650,9170,9190,9190,9170,684
20241209,105900,1651097100,9190,9190,9190,9190,139
20241209,105800,1649819690,9190,9190,9190,9190,51
20241209,105700,1649351000,9190,9200,9200,9190,728
20241209,105600,1642654460,9200,9220,9220,9200,840
20241209,105500,1634922070,9230,9240,9240,9230,416
20241209,105400,1631082060,9250,9250,9250,9250,34
20241209,105300,1630767560,9260,9260,9260,9260,0
20241209,105200,1630767560,9260,9260,9260,9260,260
20241209,105100,1628359960,9260,9260,9280,9260,501
20241209,105000,1623720680,9270,9270,9270,9270,106
20241209,104900,1622738060,9270,9260,9270,9260,18
20241209,104800,1622571370,9260,9260,9260,9260,385
20241209,104700,1619006270,9260,9290,9290,9260,422
20241209,104600,1615095130,9300,9300,9300,9300,21
20241209,104500,1614899830,9270,9310,9310,9270,68
20241209,104400,1614267550,9310,9270,9310,9270,314
20241209,104300,1611344370,9260,9260,9260,9260,0
20241209,104200,1611344370,9260,9270,9270,9260,29
20241209,104100,1611075800,9310,9310,9310,9310,51
20241209,104000,1610600990,9310,9280,9310,9280,11
20241209,103900,1610498680,9310,9310,9310,9310,1
20241209,103800,1610489370,9310,9260,9310,9260,4
20241209,103700,1610452180,9240,9240,9240,9240,0
20241209,103600,1610452180,9240,9230,9240,9230,260
20241209,103500,1608052360,9230,9270,9270,9230,1773
20241209,103400,1591685000,9280,9280,9280,9270,212
20241209,103300,1589717730,9280,9320,9320,9280,1154
20241209,103200,1578983980,9310,9310,9310,9310,13
20241209,103100,1578862950,9310,9310,9310,9310,1
20241209,103000,1578853640,9320,9320,9320,9320,204
20241209,102900,1576952360,9320,9320,9320,9320,10
20241209,102800,1576859160,9340,9340,9340,9320,301
20241209,102700,1574053420,9340,9350,9350,9340,290
20241209,102600,1571344800,9350,9350,9350,9340,360
20241209,102500,1567980300,9370,9360,9370,9350,260
20241209,102400,1565547630,9380,9380,9380,9380,10
20241209,102300,1565453830,9380,9390,9390,9380,251
20241209,102200,1563099440,9380,9400,9400,9380,776
20241209,102100,1555812030,9410,9400,9410,9400,81
20241209,102000,1555049920,9400,9390,9400,9390,325
20241209,101900,1551996950,9390,9400,9400,9390,713
20241209,101800,1545295270,9400,9400,9400,9400,25
20241209,101700,1545060270,9400,9400,9400,9400,0
20241209,101600,1545060270,9400,9410,9420,9400,427
20241209,101500,1541042650,9400,9390,9400,9390,59
20241209,101400,1540488070,9390,9400,9400,9390,573
20241209,101300,1535103890,9400,9380,9400,9380,576
20241209,101200,1529692950,9380,9360,9380,9360,404
20241209,101100,1525906180,9360,9360,9360,9350,282
20241209,101000,1523266700,9360,9360,9360,9350,85
20241209,100900,1522471300,9360,9360,9360,9360,2
20241209,100800,1522452580,9360,9360,9360,9360,46
20241209,100700,1522022020,9330,9330,9330,9330,100
20241209,100600,1521089020,9360,9360,9360,9350,30
20241209,100500,1520808260,9360,9320,9360,9300,1569
20241209,100400,1506191160,9320,9330,9330,9320,399
20241209,100300,1502469600,9320,9340,9340,9320,232
20241209,100200,1500305400,9330,9340,9350,9330,100
20241209,100100,1499371590,9340,9340,9340,9330,143
20241209,100000,1498036210,9340,9330,9340,9320,579
20241209,095900,1492636660,9340,9330,9350,9330,855
20241209,095800,1484651490,9320,9330,9330,9320,204
20241209,095700,1482750190,9340,9340,9350,9340,128
20241209,095600,1481554650,9340,9320,9340,9320,3
20241209,095500,1481526650,9320,9320,9320,9300,701
20241209,095400,1475005700,9320,9330,9330,9320,34
20241209,095300,1474688730,9330,9370,9370,9330,651
20241209,095200,1468599300,9360,9360,9370,9350,187
20241209,095100,1466848970,9360,9350,9360,9350,50
20241209,095000,1466381190,9360,9340,9370,9330,2572
20241209,094900,1442285450,9340,9330,9350,9330,2360
20241209,094800,1420260780,9340,9330,9350,9310,463
20241209,094700,1415941540,9330,9290,9330,9290,307
20241209,094600,1413080620,9270,9240,9300,9230,442
20241209,094500,1408985730,9220,9210,9250,9210,603
20241209,094400,1403416670,9200,9190,9210,9190,1014
20241209,094300,1394088870,9200,9190,9200,9180,64
20241209,094200,1393500770,9180,9200,9210,9170,911
20241209,094100,1385138500,9180,9190,9190,9170,922
20241209,094000,1376678360,9190,9130,9190,9130,345
20241209,093900,1373515150,9130,9150,9150,9130,375
20241209,093800,1370085710,9160,9160,9160,9160,209
20241209,093700,1368171270,9150,9140,9160,9140,84
20241209,093600,1367403030,9130,9140,9170,9130,231
20241209,093500,1365291230,9130,9190,9190,9120,2234
20241209,093400,1344894960,9130,9220,9230,9130,862
20241209,093300,1336970080,9230,9220,9230,9220,952
20241209,093200,1328188050,9210,9160,9210,9150,644
20241209,093100,1322270020,9150,9150,9200,9130,361
20241209,093000,1318969180,9200,9210,9210,9150,476
20241209,092900,1314593450,9150,9130,9230,9100,1932
20241209,092800,1296890960,9130,9130,9130,9080,3708
20241209,092700,1263166260,9100,9190,9190,9100,7982
20241209,092600,1190324790,9190,9200,9210,9190,1618
20241209,092500,1175449380,9200,9250,9250,9190,3796
20241209,092400,1140482020,9250,9230,9250,9230,14
20241209,092300,1140352760,9230,9230,9280,9230,3883
20241209,092200,1104475380,9230,9220,9240,9220,648
20241209,092100,1098493860,9220,9230,9240,9220,1565
20241209,092000,1084056220,9220,9250,9250,9220,2937
20241209,091900,1056945550,9250,9240,9250,9220,749
20241209,091800,1050028020,9230,9270,9280,9220,4529
20241209,091700,1008191330,9280,9300,9350,9280,7229
20241209,091600,940990890,9300,9400,9400,9300,8532
20241209,091500,861368610,9400,9420,9420,9400,669
20241209,091400,855067960,9420,9430,9430,9380,1117
20241209,091300,844573190,9430,9420,9430,9380,422
20241209,091200,840609530,9380,9360,9430,9330,1939
20241209,091100,822436650,9360,9360,9360,9320,1083
20241209,091000,812327850,9360,9300,9360,9300,1934
20241209,090900,794325450,9300,9340,9360,9300,4671
20241209,090800,750785420,9340,9330,9390,9320,2404
20241209,090700,728310900,9320,9320,9360,9290,3383
20241209,090600,696794830,9330,9370,9370,9330,2197
20241209,090500,676261720,9350,9510,9510,9350,3535
20241209,090400,642996600,9420,9400,9430,9320,8393
20241209,090300,564339080,9410,9570,9620,9410,8757
20241209,090200,481062100,9570,9570,9630,9570,3715
20241209,090100,445413450,9590,9600,9630,9500,9399
20241209,090000,355522210,9640,9440,9860,9440,37498
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 203300 3028444780 8680 8680 8680 8680 7266
3 20241209 203200 3028444780 8680 8680 8680 8680 0
4 20241209 203100 3028444780 8680 8680 8680 8680 0
5 20241209 203000 3028444780 8680 8680 8680 8680 0
6 20241209 202900 3028444780 8680 8680 8680 8680 0
7 20241209 202800 3028444780 8680 8680 8680 8680 0
8 20241209 202700 3028444780 8680 8680 8680 8680 0
9 20241209 202600 3028444780 8680 8680 8680 8680 0
10 20241209 202500 3028444780 8680 8680 8680 8680 0
11 20241209 202400 3028444780 8680 8680 8680 8680 0
12 20241209 202300 3028444780 8680 8680 8680 8680 0
13 20241209 202200 3028444780 8680 8680 8680 8680 0
14 20241209 202100 3028444780 8680 8680 8680 8680 0
15 20241209 202000 3028444780 8680 8680 8680 8680 0
16 20241209 201900 3028444780 8680 8680 8680 8680 0
17 20241209 201800 3028444780 8680 8680 8680 8680 0
18 20241209 201700 3028444780 8680 8680 8680 8680 0
19 20241209 201600 3028444780 8680 8680 8680 8680 0
20 20241209 201500 3028444780 8680 8680 8680 8680 0
21 20241209 201400 3028444780 8680 8680 8680 8680 0
22 20241209 201300 3028444780 8680 8680 8680 8680 0
23 20241209 201200 3028444780 8680 8680 8680 8680 0
24 20241209 201100 3028444780 8680 8680 8680 8680 0
25 20241209 201000 3028444780 8680 8680 8680 8680 0
26 20241209 200900 3028444780 8680 8680 8680 8680 0
27 20241209 200800 3028444780 8680 8680 8680 8680 0
28 20241209 200700 3028444780 8680 8680 8680 8680 0
29 20241209 200600 3028444780 8680 8680 8680 8680 0
30 20241209 200500 3028444780 8680 8680 8680 8680 0
31 20241209 200400 3028444780 8680 8680 8680 8680 0
32 20241209 200300 3028444780 8680 8680 8680 8680 7266
33 20241209 200200 3028444780 8680 8680 8680 8680 0
34 20241209 200100 3028444780 8680 8680 8680 8680 0
35 20241209 200000 3028444780 8680 8680 8680 8680 0
36 20241209 195900 3028444780 8680 8680 8680 8680 0
37 20241209 195800 3028444780 8680 8680 8680 8680 0
38 20241209 195700 3028444780 8680 8680 8680 8680 0
39 20241209 195600 3028444780 8680 8680 8680 8680 0
40 20241209 195500 3028444780 8680 8680 8680 8680 0
41 20241209 195400 3028444780 8680 8680 8680 8680 0
42 20241209 195300 3028444780 8680 8680 8680 8680 0
43 20241209 195200 3028444780 8680 8680 8680 8680 0
44 20241209 195100 3028444780 8680 8680 8680 8680 0
45 20241209 195000 3028444780 8680 8680 8680 8680 0
46 20241209 194900 3028444780 8680 8680 8680 8680 0
47 20241209 194800 3028444780 8680 8680 8680 8680 0
48 20241209 194700 3028444780 8680 8680 8680 8680 0
49 20241209 194600 3028444780 8680 8680 8680 8680 0
50 20241209 194500 3028444780 8680 8680 8680 8680 0
51 20241209 194400 3028444780 8680 8680 8680 8680 0
52 20241209 194300 3028444780 8680 8680 8680 8680 0
53 20241209 194200 3028444780 8680 8680 8680 8680 0
54 20241209 194100 3028444780 8680 8680 8680 8680 0
55 20241209 194000 3028444780 8680 8680 8680 8680 0
56 20241209 193900 3028444780 8680 8680 8680 8680 0
57 20241209 193800 3028444780 8680 8680 8680 8680 0
58 20241209 193700 3028444780 8680 8680 8680 8680 0
59 20241209 193600 3028444780 8680 8680 8680 8680 0
60 20241209 193500 3028444780 8680 8680 8680 8680 0
61 20241209 193400 3028444780 8680 8680 8680 8680 0
62 20241209 193300 3028444780 8680 8680 8680 8680 7266
63 20241209 193200 3028444780 8680 8680 8680 8680 0
64 20241209 193100 3028444780 8680 8680 8680 8680 0
65 20241209 193000 3028444780 8680 8680 8680 8680 0
66 20241209 192900 3028444780 8680 8680 8680 8680 0
67 20241209 192800 3028444780 8680 8680 8680 8680 0
68 20241209 192700 3028444780 8680 8680 8680 8680 0
69 20241209 192600 3028444780 8680 8680 8680 8680 0
70 20241209 192500 3028444780 8680 8680 8680 8680 0
71 20241209 192400 3028444780 8680 8680 8680 8680 0
72 20241209 192300 3028444780 8680 8680 8680 8680 0
73 20241209 192200 3028444780 8680 8680 8680 8680 0
74 20241209 192100 3028444780 8680 8680 8680 8680 0
75 20241209 192000 3028444780 8680 8680 8680 8680 0
76 20241209 191900 3028444780 8680 8680 8680 8680 0
77 20241209 191800 3028444780 8680 8680 8680 8680 0
78 20241209 191700 3028444780 8680 8680 8680 8680 0
79 20241209 191600 3028444780 8680 8680 8680 8680 0
80 20241209 191500 3028444780 8680 8680 8680 8680 0
81 20241209 191400 3028444780 8680 8680 8680 8680 0
82 20241209 191300 3028444780 8680 8680 8680 8680 0
83 20241209 191200 3028444780 8680 8680 8680 8680 0
84 20241209 191100 3028444780 8680 8680 8680 8680 0
85 20241209 191000 3028444780 8680 8680 8680 8680 0
86 20241209 190900 3028444780 8680 8680 8680 8680 0
87 20241209 190800 3028444780 8680 8680 8680 8680 0
88 20241209 190700 3028444780 8680 8680 8680 8680 0
89 20241209 190600 3028444780 8680 8680 8680 8680 0
90 20241209 190500 3028444780 8680 8680 8680 8680 0
91 20241209 190400 3028444780 8680 8680 8680 8680 0
92 20241209 190300 3028444780 8680 8680 8680 8680 7266
93 20241209 190200 3028444780 8680 8680 8680 8680 0
94 20241209 190100 3028444780 8680 8680 8680 8680 0
95 20241209 190000 3028444780 8680 8680 8680 8680 0
96 20241209 185900 3028444780 8680 8680 8680 8680 0
97 20241209 185800 3028444780 8680 8680 8680 8680 0
98 20241209 185700 3028444780 8680 8680 8680 8680 0
99 20241209 185600 3028444780 8680 8680 8680 8680 0
100 20241209 185500 3028444780 8680 8680 8680 8680 0
101 20241209 185400 3028444780 8680 8680 8680 8680 0
102 20241209 185300 3028444780 8680 8680 8680 8680 0
103 20241209 185200 3028444780 8680 8680 8680 8680 0
104 20241209 185100 3028444780 8680 8680 8680 8680 0
105 20241209 185000 3028444780 8680 8680 8680 8680 0
106 20241209 184900 3028444780 8680 8680 8680 8680 0
107 20241209 184800 3028444780 8680 8680 8680 8680 0
108 20241209 184700 3028444780 8680 8680 8680 8680 0
109 20241209 184600 3028444780 8680 8680 8680 8680 0
110 20241209 184500 3028444780 8680 8680 8680 8680 0
111 20241209 184400 3028444780 8680 8680 8680 8680 0
112 20241209 184300 3028444780 8680 8680 8680 8680 0
113 20241209 184200 3028444780 8680 8680 8680 8680 0
114 20241209 184100 3028444780 8680 8680 8680 8680 0
115 20241209 184000 3028444780 8680 8680 8680 8680 0
116 20241209 183900 3028444780 8680 8680 8680 8680 0
117 20241209 183800 3028444780 8680 8680 8680 8680 0
118 20241209 183700 3028444780 8680 8680 8680 8680 0
119 20241209 183600 3028444780 8680 8680 8680 8680 0
120 20241209 183500 3028444780 8680 8680 8680 8680 0
121 20241209 183400 3028444780 8680 8680 8680 8680 0
122 20241209 183300 3028444780 8680 8680 8680 8680 7266
123 20241209 183200 3028444780 8680 8680 8680 8680 0
124 20241209 183100 3028444780 8680 8680 8680 8680 0
125 20241209 183000 3028444780 8680 8680 8680 8680 0
126 20241209 182900 3028444780 8680 8680 8680 8680 0
127 20241209 182800 3028444780 8680 8680 8680 8680 0
128 20241209 182700 3028444780 8680 8680 8680 8680 0
129 20241209 182600 3028444780 8680 8680 8680 8680 0
130 20241209 182500 3028444780 8680 8680 8680 8680 0
131 20241209 182400 3028444780 8680 8680 8680 8680 0
132 20241209 182300 3028444780 8680 8680 8680 8680 0
133 20241209 182200 3028444780 8680 8680 8680 8680 0
134 20241209 182100 3028444780 8680 8680 8680 8680 0
135 20241209 182000 3028444780 8680 8680 8680 8680 0
136 20241209 181900 3028444780 8680 8680 8680 8680 0
137 20241209 181800 3028444780 8680 8680 8680 8680 0
138 20241209 181700 3028444780 8680 8680 8680 8680 0
139 20241209 181600 3028444780 8680 8680 8680 8680 0
140 20241209 181500 3028444780 8680 8680 8680 8680 0
141 20241209 181400 3028444780 8680 8680 8680 8680 0
142 20241209 181300 3028444780 8680 8680 8680 8680 0
143 20241209 181200 3028444780 8680 8680 8680 8680 0
144 20241209 181100 3028444780 8680 8680 8680 8680 0
145 20241209 181000 3028444780 8680 8680 8680 8680 0
146 20241209 180900 3028444780 8680 8680 8680 8680 0
147 20241209 180800 3028444780 8680 8680 8680 8680 0
148 20241209 180700 3028444780 8680 8680 8680 8680 0
149 20241209 180600 3028444780 8680 8680 8680 8680 0
150 20241209 180500 3028444780 8680 8680 8680 8680 0
151 20241209 180400 3028444780 8680 8680 8680 8680 0
152 20241209 180300 3028444780 8680 8680 8680 8680 7266
153 20241209 180200 3028444780 8680 8680 8680 8680 0
154 20241209 180100 3028444780 8680 8680 8680 8680 0
155 20241209 180000 3028444780 8680 8680 8680 8680 0
156 20241209 175900 3028444780 8680 8680 8680 8680 0
157 20241209 175800 3028444780 8680 8680 8680 8680 0
158 20241209 175700 3028444780 8680 8680 8680 8680 0
159 20241209 175600 3028444780 8680 8680 8680 8680 0
160 20241209 175500 3028444780 8680 8680 8680 8680 0
161 20241209 175400 3028444780 8680 8680 8680 8680 0
162 20241209 175300 3028444780 8680 8680 8680 8680 0
163 20241209 175200 3028444780 8680 8680 8680 8680 0
164 20241209 175100 3028444780 8680 8680 8680 8680 0
165 20241209 175000 3028444780 8680 8680 8680 8680 0
166 20241209 174900 3028444780 8680 8680 8680 8680 0
167 20241209 174800 3028444780 8680 8680 8680 8680 0
168 20241209 174700 3028444780 8680 8680 8680 8680 0
169 20241209 174600 3028444780 8680 8680 8680 8680 0
170 20241209 174500 3028444780 8680 8680 8680 8680 0
171 20241209 174400 3028444780 8680 8680 8680 8680 0
172 20241209 174300 3028444780 8680 8680 8680 8680 0
173 20241209 174200 3028444780 8680 8680 8680 8680 0
174 20241209 174100 3028444780 8680 8680 8680 8680 0
175 20241209 174000 3028444780 8680 8680 8680 8680 0
176 20241209 173900 3028444780 8680 8680 8680 8680 0
177 20241209 173800 3028444780 8680 8680 8680 8680 0
178 20241209 173700 3028444780 8680 8680 8680 8680 0
179 20241209 173600 3028444780 8680 8680 8680 8680 0
180 20241209 173500 3028444780 8680 8680 8680 8680 0
181 20241209 173400 3028444780 8680 8680 8680 8680 0
182 20241209 173300 3028444780 8680 8680 8680 8680 7266
183 20241209 173200 3028444780 8680 8680 8680 8680 0
184 20241209 173100 3028444780 8680 8680 8680 8680 0
185 20241209 173000 3028444780 8680 8680 8680 8680 0
186 20241209 172900 3028444780 8680 8680 8680 8680 0
187 20241209 172800 3028444780 8680 8680 8680 8680 0
188 20241209 172700 3028444780 8680 8680 8680 8680 0
189 20241209 172600 3028444780 8680 8680 8680 8680 0
190 20241209 172500 3028444780 8680 8680 8680 8680 0
191 20241209 172400 3028444780 8680 8680 8680 8680 0
192 20241209 172300 3028444780 8680 8680 8680 8680 0
193 20241209 172200 3028444780 8680 8680 8680 8680 0
194 20241209 172100 3028444780 8680 8680 8680 8680 0
195 20241209 172000 3028444780 8680 8680 8680 8680 0
196 20241209 171900 3028444780 8680 8680 8680 8680 0
197 20241209 171800 3028444780 8680 8680 8680 8680 0
198 20241209 171700 3028444780 8680 8680 8680 8680 0
199 20241209 171600 3028444780 8680 8680 8680 8680 0
200 20241209 171500 3028444780 8680 8680 8680 8680 0
201 20241209 171400 3028444780 8680 8680 8680 8680 0
202 20241209 171300 3028444780 8680 8680 8680 8680 0
203 20241209 171200 3028444780 8680 8680 8680 8680 0
204 20241209 171100 3028444780 8680 8680 8680 8680 0
205 20241209 171000 3028444780 8680 8680 8680 8680 0
206 20241209 170900 3028444780 8680 8680 8680 8680 0
207 20241209 170800 3028444780 8680 8680 8680 8680 0
208 20241209 170700 3028444780 8680 8680 8680 8680 0
209 20241209 170600 3028444780 8680 8680 8680 8680 0
210 20241209 170500 3028444780 8680 8680 8680 8680 0
211 20241209 170400 3028444780 8680 8680 8680 8680 0
212 20241209 170300 3028444780 8680 8680 8680 8680 7266
213 20241209 170200 3028444780 8680 8680 8680 8680 0
214 20241209 170100 3028444780 8680 8680 8680 8680 0
215 20241209 170000 3028444780 8680 8680 8680 8680 0
216 20241209 165900 3028444780 8680 8680 8680 8680 0
217 20241209 165800 3028444780 8680 8680 8680 8680 0
218 20241209 165700 3028444780 8680 8680 8680 8680 0
219 20241209 165600 3028444780 8680 8680 8680 8680 0
220 20241209 165500 3028444780 8680 8680 8680 8680 0
221 20241209 165400 3028444780 8680 8680 8680 8680 0
222 20241209 165300 3028444780 8680 8680 8680 8680 0
223 20241209 165200 3028444780 8680 8680 8680 8680 0
224 20241209 165100 3028444780 8680 8680 8680 8680 0
225 20241209 165000 3028444780 8680 8680 8680 8680 0
226 20241209 164900 3028444780 8680 8680 8680 8680 0
227 20241209 164800 3028444780 8680 8680 8680 8680 0
228 20241209 164700 3028444780 8680 8680 8680 8680 0
229 20241209 164600 3028444780 8680 8680 8680 8680 0
230 20241209 164500 3028444780 8680 8680 8680 8680 0
231 20241209 164400 3028444780 8680 8680 8680 8680 0
232 20241209 164300 3028444780 8680 8680 8680 8680 0
233 20241209 164200 3028444780 8680 8680 8680 8680 0
234 20241209 164100 3028444780 8680 8680 8680 8680 0
235 20241209 164000 3028444780 8680 8680 8680 8680 0
236 20241209 163900 3028444780 8680 8680 8680 8680 0
237 20241209 163800 3028444780 8680 8680 8680 8680 0
238 20241209 163700 3028444780 8680 8680 8680 8680 0
239 20241209 163600 3028444780 8680 8680 8680 8680 0
240 20241209 163500 3028444780 8680 8680 8680 8680 0
241 20241209 163400 3028444780 8680 8680 8680 8680 0
242 20241209 163300 3028444780 8680 8680 8680 8680 7266
243 20241209 163200 3028444780 8680 8680 8680 8680 0
244 20241209 163100 3028444780 8680 8680 8680 8680 0
245 20241209 163000 3028444780 8680 8680 8680 8680 0
246 20241209 162900 3028444780 8680 8680 8680 8680 0
247 20241209 162800 3028444780 8680 8680 8680 8680 0
248 20241209 162700 3028444780 8680 8680 8680 8680 0
249 20241209 162600 3028444780 8680 8680 8680 8680 0
250 20241209 162500 3028444780 8680 8680 8680 8680 0
251 20241209 162400 3028444780 8680 8680 8680 8680 0
252 20241209 162300 3028444780 8680 8680 8680 8680 0
253 20241209 162200 3028444780 8680 8680 8680 8680 0
254 20241209 162100 3028444780 8680 8680 8680 8680 0
255 20241209 162000 3028444780 8680 8680 8680 8680 0
256 20241209 161900 3028444780 8680 8680 8680 8680 0
257 20241209 161800 3028444780 8680 8680 8680 8680 0
258 20241209 161700 3028444780 8680 8680 8680 8680 0
259 20241209 161600 3028444780 8680 8680 8680 8680 0
260 20241209 161500 3028444780 8680 8680 8680 8680 0
261 20241209 161400 3028444780 8680 8680 8680 8680 0
262 20241209 161300 3028444780 8680 8680 8680 8680 0
263 20241209 161200 3028444780 8680 8680 8680 8680 0
264 20241209 161100 3028444780 8680 8680 8680 8680 0
265 20241209 161000 3028444780 8680 8680 8680 8680 0
266 20241209 160900 3028444780 8680 8680 8680 8680 0
267 20241209 160800 3028444780 8680 8680 8680 8680 0
268 20241209 160700 3028444780 8680 8680 8680 8680 0
269 20241209 160600 3028444780 8680 8680 8680 8680 0
270 20241209 160500 3028444780 8680 8680 8680 8680 0
271 20241209 160400 3028444780 8680 8680 8680 8680 0
272 20241209 160300 3028444780 8680 8680 8680 8680 7266
273 20241209 160200 3028444780 8680 8680 8680 8680 0
274 20241209 160100 3028444780 8680 8680 8680 8680 0
275 20241209 160000 3028444780 8680 8680 8680 8680 0
276 20241209 155900 3028444780 8680 8680 8680 8680 0
277 20241209 155800 3028444780 8680 8680 8680 8680 0
278 20241209 155700 3028444780 8680 8680 8680 8680 0
279 20241209 155600 3028444780 8680 8680 8680 8680 0
280 20241209 155500 3028444780 8680 8680 8680 8680 0
281 20241209 155400 3028444780 8680 8680 8680 8680 0
282 20241209 155300 3028444780 8680 8680 8680 8680 0
283 20241209 155200 3028444780 8680 8680 8680 8680 0
284 20241209 155100 3028444780 8680 8680 8680 8680 0
285 20241209 155000 3028444780 8680 8680 8680 8680 0
286 20241209 154900 3028444780 8680 8680 8680 8680 0
287 20241209 154800 3028444780 8680 8680 8680 8680 0
288 20241209 154700 3028444780 8680 8680 8680 8680 0
289 20241209 154600 3028444780 8680 8680 8680 8680 0
290 20241209 154500 3028444780 8680 8680 8680 8680 0
291 20241209 154400 3028444780 8680 8680 8680 8680 0
292 20241209 154300 3028444780 8680 8680 8680 8680 0
293 20241209 154200 3028444780 8680 8680 8680 8680 0
294 20241209 154100 3028444780 8680 8680 8680 8680 0
295 20241209 154000 3028444780 8680 8680 8680 8680 0
296 20241209 153900 3028444780 8680 8680 8680 8680 0
297 20241209 153800 3028444780 8680 8680 8680 8680 0
298 20241209 153700 3028444780 8680 8680 8680 8680 0
299 20241209 153600 3028444780 8680 8680 8680 8680 0
300 20241209 153500 3028444780 8680 8680 8680 8680 0
301 20241209 153400 3028444780 8680 8680 8680 8680 0
302 20241209 153300 3028444780 8680 8680 8680 8680 7266
303 20241209 153200 3028444780 8680 8680 8680 8680 0
304 20241209 153100 3028444780 8680 8680 8680 8680 0
305 20241209 153000 3028444780 8680 8680 8680 8680 7266
306 20241209 152900 2965375900 8690 8690 8690 8690 0
307 20241209 152800 2965375900 8690 8690 8690 8690 0
308 20241209 152700 2965375900 8690 8690 8690 8690 0
309 20241209 152600 2965375900 8690 8690 8690 8690 0
310 20241209 152500 2965375900 8690 8690 8690 8690 0
311 20241209 152400 2965375900 8690 8690 8690 8690 0
312 20241209 152300 2965375900 8690 8690 8690 8690 0
313 20241209 152200 2965375900 8690 8690 8690 8690 0
314 20241209 152100 2965375900 8690 8690 8690 8690 0
315 20241209 152000 2965375900 8690 8690 8690 8690 0
316 20241209 151900 2965375900 8690 8690 8710 8670 2489
317 20241209 151800 2943720070 8710 8730 8740 8680 4695
318 20241209 151700 2902848760 8730 8730 8750 8720 1653
319 20241209 151600 2888424740 8760 8760 8760 8730 918
320 20241209 151500 2880397660 8730 8770 8770 8730 1462
321 20241209 151400 2867600150 8740 8750 8780 8740 1913
322 20241209 151300 2850875660 8750 8750 8750 8750 2064
323 20241209 151200 2832815660 8780 8780 8780 8750 2565
324 20241209 151100 2810345460 8780 8800 8800 8780 168
325 20241209 151000 2808869240 8810 8820 8820 8810 23
326 20241209 150900 2808666480 8810 8810 8820 8810 145
327 20241209 150800 2807388920 8810 8810 8810 8810 16
328 20241209 150700 2807247960 8820 8820 8820 8820 300
329 20241209 150600 2804601960 8820 8790 8820 8790 664
330 20241209 150500 2798750460 8790 8790 8800 8790 156
331 20241209 150400 2797379090 8790 8770 8800 8770 106
332 20241209 150300 2796446810 8800 8780 8800 8770 1428
333 20241209 150200 2783918120 8780 8790 8790 8770 266
334 20241209 150100 2781583020 8790 8790 8790 8790 309
335 20241209 150000 2778866910 8800 8790 8800 8790 143
336 20241209 145900 2777608910 8800 8780 8800 8780 256
337 20241209 145800 2775360110 8780 8800 8800 8780 406
338 20241209 145700 2771793080 8800 8800 8810 8800 13
339 20241209 145600 2771678670 8800 8800 8800 8800 0
340 20241209 145500 2771678670 8800 8800 8820 8800 176
341 20241209 145400 2770129270 8800 8800 8800 8780 291
342 20241209 145300 2767572990 8790 8770 8790 8770 1286
343 20241209 145200 2756270860 8790 8760 8790 8750 610
344 20241209 145100 2750916340 8750 8760 8760 8750 217
345 20241209 145000 2749017290 8750 8780 8780 8750 641
346 20241209 144900 2743397160 8740 8770 8770 8740 1129
347 20241209 144800 2733519430 8750 8750 8750 8750 100
348 20241209 144700 2732644430 8750 8760 8770 8750 2328
349 20241209 144600 2712267200 8770 8770 8770 8770 1
350 20241209 144500 2712258430 8770 8770 8770 8770 60
351 20241209 144400 2711732230 8770 8770 8770 8760 765
352 20241209 144300 2705028180 8770 8770 8770 8770 11
353 20241209 144200 2704931710 8770 8770 8770 8770 120
354 20241209 144100 2703879310 8770 8770 8770 8770 30
355 20241209 144000 2703616210 8770 8760 8770 8750 836
356 20241209 143900 2696299170 8770 8770 8770 8760 643
357 20241209 143800 2690665060 8770 8760 8770 8760 943
358 20241209 143700 2682398490 8750 8760 8770 8750 1123
359 20241209 143600 2672566570 8760 8770 8770 8760 2879
360 20241209 143500 2647342500 8770 8770 8770 8770 397
361 20241209 143400 2643860810 8760 8760 8760 8760 0
362 20241209 143300 2643860810 8760 8770 8770 8760 201
363 20241209 143200 2642099660 8770 8770 8770 8760 144
364 20241209 143100 2640837210 8770 8770 8770 8770 55
365 20241209 143000 2640354860 8770 8760 8770 8760 14
366 20241209 142900 2640232090 8760 8760 8760 8760 10
367 20241209 142800 2640144490 8760 8770 8770 8760 511
368 20241209 142700 2635667100 8790 8790 8790 8790 0
369 20241209 142600 2635667100 8790 8790 8790 8790 10
370 20241209 142500 2635579200 8790 8780 8790 8760 425
371 20241209 142400 2631853180 8790 8800 8800 8790 1063
372 20241209 142300 2622509240 8790 8810 8810 8790 1966
373 20241209 142200 2605198570 8810 8810 8810 8810 5
374 20241209 142100 2605154520 8800 8780 8800 8780 507
375 20241209 142000 2600693060 8780 8780 8780 8780 261
376 20241209 141900 2598401480 8770 8770 8770 8770 0
377 20241209 141800 2598401480 8770 8790 8790 8770 1238
378 20241209 141700 2587536740 8800 8800 8800 8800 0
379 20241209 141600 2587536740 8800 8800 8800 8800 130
380 20241209 141500 2586392740 8830 8830 8830 8830 0
381 20241209 141400 2586392740 8830 8820 8830 8820 962
382 20241209 141300 2577904090 8780 8780 8780 8780 144
383 20241209 141200 2576639770 8820 8810 8820 8810 310
384 20241209 141100 2573908570 8770 8770 8770 8770 65
385 20241209 141000 2573338520 8760 8770 8770 8760 1247
386 20241209 140900 2562406010 8770 8780 8780 8770 600
387 20241209 140800 2557140720 8780 8780 8780 8780 0
388 20241209 140700 2557140720 8780 8790 8790 8780 300
389 20241209 140600 2554505470 8790 8810 8810 8790 276
390 20241209 140500 2552077630 8810 8810 8810 8810 8
391 20241209 140400 2552007150 8810 8800 8810 8800 103
392 20241209 140300 2551099870 8790 8810 8810 8790 474
393 20241209 140200 2546932570 8810 8830 8830 8810 194
394 20241209 140100 2545222370 8830 8850 8850 8830 7
395 20241209 140000 2545160450 8850 8840 8850 8790 2007
396 20241209 135900 2527468460 8840 8840 8840 8840 11
397 20241209 135800 2527371220 8840 8840 8840 8830 251
398 20241209 135700 2525152520 8850 8880 8880 8850 929
399 20241209 135600 2516924860 8880 8890 8890 8880 324
400 20241209 135500 2514047440 8910 8920 8920 8890 350
401 20241209 135400 2510931820 8910 8940 8940 8900 193
402 20241209 135300 2509211910 8920 8920 8920 8920 8
403 20241209 135200 2509140550 8940 8910 8940 8910 39
404 20241209 135100 2508792810 8910 8900 8910 8880 126
405 20241209 135000 2507673280 8890 8890 8890 8890 127
406 20241209 134900 2506544250 8880 8890 8890 8880 43
407 20241209 134800 2506162380 8890 8890 8890 8890 2
408 20241209 134700 2506144600 8890 8870 8890 8860 18
409 20241209 134600 2505984960 8870 8870 8880 8870 108
410 20241209 134500 2505026980 8900 8860 8900 8850 189
411 20241209 134400 2503353530 8860 8870 8870 8860 57
412 20241209 134300 2502848470 8930 8930 8930 8930 20
413 20241209 134200 2502669870 8910 8930 8930 8910 22
414 20241209 134100 2502473450 8850 8850 8850 8850 0
415 20241209 134000 2502473450 8850 8850 8850 8850 1
416 20241209 133900 2502464600 8850 8850 8850 8850 0
417 20241209 133800 2502464600 8850 8860 8860 8850 48
418 20241209 133700 2502039650 8870 8930 8930 8870 131
419 20241209 133600 2500877070 8950 8880 8950 8880 6
420 20241209 133500 2500823560 8860 8830 8860 8820 717
421 20241209 133400 2494483210 8830 8830 8830 8830 212
422 20241209 133300 2492611250 8820 8820 8820 8820 72
423 20241209 133200 2491976210 8820 8820 8820 8820 465
424 20241209 133100 2487874910 8820 8850 8850 8820 114
425 20241209 133000 2486866040 8860 8820 8860 8820 21
426 20241209 132900 2486680580 8810 8860 8860 8810 1001
427 20241209 132800 2477848850 8860 8890 8890 8860 1818
428 20241209 132700 2461729620 8890 8900 8900 8890 816
429 20241209 132600 2454474430 8900 8910 8910 8900 884
430 20241209 132500 2446603630 8910 8910 8910 8910 1
431 20241209 132400 2446594720 8920 8920 8920 8920 136
432 20241209 132300 2445381600 8920 8950 8950 8920 143
433 20241209 132200 2444103740 8920 8920 8920 8920 0
434 20241209 132100 2444103740 8920 8990 8990 8920 430
435 20241209 132000 2440257570 8990 8970 8990 8930 636
436 20241209 131900 2434550020 8990 8920 8990 8920 1382
437 20241209 131800 2422141910 8910 8900 8910 8890 514
438 20241209 131700 2417567200 8900 8900 8900 8900 18
439 20241209 131600 2417407000 8890 8870 8890 8870 95
440 20241209 131500 2416564330 8880 8890 8890 8880 596
441 20241209 131400 2411265900 8890 8860 8890 8860 8
442 20241209 131300 2411194840 8860 8860 8860 8860 98
443 20241209 131200 2410326560 8860 8860 8860 8860 30
444 20241209 131100 2410060760 8860 8860 8860 8860 902
445 20241209 131000 2402069040 8860 8860 8860 8860 100
446 20241209 130900 2401183040 8820 8820 8850 8820 107
447 20241209 130800 2400238750 8820 8810 8820 8800 105
448 20241209 130700 2399313870 8800 8770 8810 8770 1144
449 20241209 130600 2389261440 8770 8760 8770 8750 1031
450 20241209 130500 2380224070 8760 8750 8760 8750 607
451 20241209 130400 2374907730 8750 8780 8780 8750 728
452 20241209 130300 2368526440 8800 8790 8800 8780 271
453 20241209 130200 2366143750 8770 8760 8770 8750 431
454 20241209 130100 2362370090 8760 8770 8790 8750 300
455 20241209 130000 2359742060 8750 8790 8790 8750 366
456 20241209 125900 2356531240 8780 8790 8790 8750 1092
457 20241209 125800 2346961820 8770 8800 8800 8760 2045
458 20241209 125700 2328979860 8800 8810 8830 8800 1732
459 20241209 125600 2313732170 8830 8810 8830 8800 508
460 20241209 125500 2309257660 8800 8830 8830 8800 1991
461 20241209 125400 2291697490 8830 8850 8870 8830 427
462 20241209 125300 2287923740 8850 8880 8930 8850 1142
463 20241209 125200 2277798650 8870 8900 8900 8870 1611
464 20241209 125100 2263489070 8900 8950 8950 8900 968
465 20241209 125000 2254843310 8940 8940 8940 8940 3
466 20241209 124900 2254816490 8940 8910 8940 8910 36
467 20241209 124800 2254494710 8910 8910 8910 8910 2
468 20241209 124700 2254476890 8910 8920 8940 8910 479
469 20241209 124600 2250205310 8920 8990 8990 8910 103
470 20241209 124500 2249286470 8910 8990 8990 8910 513
471 20241209 124400 2244711510 8990 8920 8990 8880 4714
472 20241209 124300 2202795560 8920 8970 8970 8920 411
473 20241209 124200 2199124270 8970 9010 9020 8890 12538
474 20241209 124100 2086339260 9010 9070 9070 9010 3956
475 20241209 124000 2050635890 9060 9080 9080 9060 967
476 20241209 123900 2041866560 9080 9100 9100 9080 165
477 20241209 123800 2040368340 9100 9100 9100 9100 22
478 20241209 123700 2040168140 9070 9070 9100 9070 1312
479 20241209 123600 2028232590 9080 9080 9080 9080 2228
480 20241209 123500 2008002350 9080 9120 9120 9080 4697
481 20241209 123400 1965344200 9120 9100 9120 9100 513
482 20241209 123300 1960673860 9100 9100 9130 9100 169
483 20241209 123200 1959135480 9090 9100 9100 9090 634
484 20241209 123100 1953372350 9100 9100 9100 9100 1000
485 20241209 123000 1944272350 9100 9110 9110 9100 130
486 20241209 122900 1943088820 9110 9110 9110 9100 1158
487 20241209 122800 1932550920 9100 9110 9110 9100 291
488 20241209 122700 1929902590 9110 9120 9120 9110 800
489 20241209 122600 1922609090 9120 9120 9120 9120 300
490 20241209 122500 1919873090 9120 9120 9120 9120 0
491 20241209 122400 1919873090 9120 9120 9120 9120 0
492 20241209 122300 1919873090 9120 9130 9130 9120 564
493 20241209 122200 1914723970 9200 9150 9200 9140 669
494 20241209 122100 1908608350 9140 9140 9140 9140 0
495 20241209 122000 1908608350 9140 9140 9140 9140 20
496 20241209 121900 1908425550 9140 9140 9140 9140 0
497 20241209 121800 1908425550 9140 9170 9170 9140 21
498 20241209 121700 1908233560 9180 9180 9180 9180 1
499 20241209 121600 1908224380 9190 9190 9190 9190 226
500 20241209 121500 1906147440 9220 9220 9220 9220 10
501 20241209 121400 1906055240 9230 9190 9230 9190 111
502 20241209 121300 1905033260 9190 9180 9190 9180 3
503 20241209 121200 1905005700 9170 9170 9170 9130 266
504 20241209 121100 1902567280 9170 9130 9170 9130 1121
505 20241209 121000 1892320230 9140 9140 9140 9140 142
506 20241209 120900 1891022350 9140 9140 9140 9140 1
507 20241209 120800 1891013210 9140 9140 9140 9140 0
508 20241209 120700 1891013210 9140 9090 9140 9090 26
509 20241209 120600 1890776510 9090 9090 9110 9080 562
510 20241209 120500 1885672400 9090 9100 9100 9090 1049
511 20241209 120400 1876136810 9100 9090 9100 9090 1545
512 20241209 120300 1862092740 9110 9110 9110 9110 148
513 20241209 120200 1860744460 9110 9110 9110 9090 578
514 20241209 120100 1855487380 9110 9100 9110 9100 1023
515 20241209 120000 1846177850 9100 9100 9100 9100 0
516 20241209 115900 1846177850 9100 9170 9170 9100 861
517 20241209 115800 1838340220 9170 9170 9170 9170 0
518 20241209 115700 1838340220 9170 9140 9170 9110 27
519 20241209 115600 1838093410 9100 9110 9110 9100 1298
520 20241209 115500 1826273060 9120 9120 9120 9120 1410
521 20241209 115400 1813413860 9120 9120 9120 9120 0
522 20241209 115300 1813413860 9120 9120 9120 9120 78
523 20241209 115200 1812702500 9170 9170 9170 9170 52
524 20241209 115100 1812225660 9120 9150 9150 9120 705
525 20241209 115000 1805775070 9150 9140 9150 9140 302
526 20241209 114900 1803011780 9180 9140 9180 9140 37
527 20241209 114800 1802672380 9120 9110 9120 9110 1016
528 20241209 114700 1793406480 9100 9120 9120 9100 134
529 20241209 114600 1792186460 9110 9110 9110 9110 5
530 20241209 114500 1792140910 9110 9110 9110 9100 337
531 20241209 114400 1789071190 9130 9130 9130 9130 0
532 20241209 114300 1789071190 9130 9130 9130 9130 0
533 20241209 114200 1789071190 9130 9110 9130 9110 394
534 20241209 114100 1785481750 9130 9130 9130 9130 122
535 20241209 114000 1784367890 9110 9110 9110 9110 545
536 20241209 113900 1779402940 9110 9110 9110 9110 122
537 20241209 113800 1778291520 9150 9150 9150 9150 0
538 20241209 113700 1778291520 9150 9140 9150 9100 2121
539 20241209 113600 1758955230 9140 9140 9140 9140 86
540 20241209 113500 1758169190 9150 9140 9150 9140 293
541 20241209 113400 1755488970 9150 9150 9150 9150 41
542 20241209 113300 1755113820 9150 9160 9160 9150 206
543 20241209 113200 1753227770 9160 9170 9170 9160 121
544 20241209 113100 1752119350 9170 9180 9180 9170 93
545 20241209 113000 1751266330 9180 9180 9180 9180 26
546 20241209 112900 1751027650 9200 9200 9200 9200 0
547 20241209 112800 1751027650 9200 9150 9200 9140 184
548 20241209 112700 1749344720 9150 9170 9170 9140 528
549 20241209 112600 1744509590 9170 9190 9190 9170 539
550 20241209 112500 1739562660 9190 9190 9190 9190 0
551 20241209 112400 1739562660 9190 9190 9190 9190 32
552 20241209 112300 1739268580 9180 9190 9190 9180 83
553 20241209 112200 1738505910 9190 9200 9200 9190 149
554 20241209 112100 1737136590 9200 9200 9200 9200 1
555 20241209 112000 1737127390 9220 9220 9220 9220 87
556 20241209 111900 1736325250 9220 9220 9220 9220 2
557 20241209 111800 1736306810 9220 9230 9230 9220 20
558 20241209 111700 1736122360 9220 9270 9270 9220 541
559 20241209 111600 1731132280 9270 9270 9270 9270 201
560 20241209 111500 1729269010 9270 9270 9270 9270 37
561 20241209 111400 1728926020 9270 9270 9270 9270 61
562 20241209 111300 1728360550 9270 9250 9270 9250 3591
563 20241209 111200 1695072070 9240 9220 9240 9220 3
564 20241209 111100 1695044380 9220 9180 9220 9180 145
565 20241209 111000 1693708070 9180 9180 9180 9180 5
566 20241209 110900 1693662170 9170 9200 9210 9160 1264
567 20241209 110800 1682057830 9190 9190 9190 9170 1751
568 20241209 110700 1665979200 9190 9180 9190 9180 30
569 20241209 110600 1665703640 9180 9180 9180 9170 368
570 20241209 110500 1662329050 9180 9190 9190 9180 359
571 20241209 110400 1659033420 9170 9170 9170 9170 79
572 20241209 110300 1658308990 9170 9170 9170 9170 0
573 20241209 110200 1658308990 9170 9170 9170 9170 102
574 20241209 110100 1657373650 9170 9170 9170 9170 0
575 20241209 110000 1657373650 9170 9190 9190 9170 684
576 20241209 105900 1651097100 9190 9190 9190 9190 139
577 20241209 105800 1649819690 9190 9190 9190 9190 51
578 20241209 105700 1649351000 9190 9200 9200 9190 728
579 20241209 105600 1642654460 9200 9220 9220 9200 840
580 20241209 105500 1634922070 9230 9240 9240 9230 416
581 20241209 105400 1631082060 9250 9250 9250 9250 34
582 20241209 105300 1630767560 9260 9260 9260 9260 0
583 20241209 105200 1630767560 9260 9260 9260 9260 260
584 20241209 105100 1628359960 9260 9260 9280 9260 501
585 20241209 105000 1623720680 9270 9270 9270 9270 106
586 20241209 104900 1622738060 9270 9260 9270 9260 18
587 20241209 104800 1622571370 9260 9260 9260 9260 385
588 20241209 104700 1619006270 9260 9290 9290 9260 422
589 20241209 104600 1615095130 9300 9300 9300 9300 21
590 20241209 104500 1614899830 9270 9310 9310 9270 68
591 20241209 104400 1614267550 9310 9270 9310 9270 314
592 20241209 104300 1611344370 9260 9260 9260 9260 0
593 20241209 104200 1611344370 9260 9270 9270 9260 29
594 20241209 104100 1611075800 9310 9310 9310 9310 51
595 20241209 104000 1610600990 9310 9280 9310 9280 11
596 20241209 103900 1610498680 9310 9310 9310 9310 1
597 20241209 103800 1610489370 9310 9260 9310 9260 4
598 20241209 103700 1610452180 9240 9240 9240 9240 0
599 20241209 103600 1610452180 9240 9230 9240 9230 260
600 20241209 103500 1608052360 9230 9270 9270 9230 1773
601 20241209 103400 1591685000 9280 9280 9280 9270 212
602 20241209 103300 1589717730 9280 9320 9320 9280 1154
603 20241209 103200 1578983980 9310 9310 9310 9310 13
604 20241209 103100 1578862950 9310 9310 9310 9310 1
605 20241209 103000 1578853640 9320 9320 9320 9320 204
606 20241209 102900 1576952360 9320 9320 9320 9320 10
607 20241209 102800 1576859160 9340 9340 9340 9320 301
608 20241209 102700 1574053420 9340 9350 9350 9340 290
609 20241209 102600 1571344800 9350 9350 9350 9340 360
610 20241209 102500 1567980300 9370 9360 9370 9350 260
611 20241209 102400 1565547630 9380 9380 9380 9380 10
612 20241209 102300 1565453830 9380 9390 9390 9380 251
613 20241209 102200 1563099440 9380 9400 9400 9380 776
614 20241209 102100 1555812030 9410 9400 9410 9400 81
615 20241209 102000 1555049920 9400 9390 9400 9390 325
616 20241209 101900 1551996950 9390 9400 9400 9390 713
617 20241209 101800 1545295270 9400 9400 9400 9400 25
618 20241209 101700 1545060270 9400 9400 9400 9400 0
619 20241209 101600 1545060270 9400 9410 9420 9400 427
620 20241209 101500 1541042650 9400 9390 9400 9390 59
621 20241209 101400 1540488070 9390 9400 9400 9390 573
622 20241209 101300 1535103890 9400 9380 9400 9380 576
623 20241209 101200 1529692950 9380 9360 9380 9360 404
624 20241209 101100 1525906180 9360 9360 9360 9350 282
625 20241209 101000 1523266700 9360 9360 9360 9350 85
626 20241209 100900 1522471300 9360 9360 9360 9360 2
627 20241209 100800 1522452580 9360 9360 9360 9360 46
628 20241209 100700 1522022020 9330 9330 9330 9330 100
629 20241209 100600 1521089020 9360 9360 9360 9350 30
630 20241209 100500 1520808260 9360 9320 9360 9300 1569
631 20241209 100400 1506191160 9320 9330 9330 9320 399
632 20241209 100300 1502469600 9320 9340 9340 9320 232
633 20241209 100200 1500305400 9330 9340 9350 9330 100
634 20241209 100100 1499371590 9340 9340 9340 9330 143
635 20241209 100000 1498036210 9340 9330 9340 9320 579
636 20241209 095900 1492636660 9340 9330 9350 9330 855
637 20241209 095800 1484651490 9320 9330 9330 9320 204
638 20241209 095700 1482750190 9340 9340 9350 9340 128
639 20241209 095600 1481554650 9340 9320 9340 9320 3
640 20241209 095500 1481526650 9320 9320 9320 9300 701
641 20241209 095400 1475005700 9320 9330 9330 9320 34
642 20241209 095300 1474688730 9330 9370 9370 9330 651
643 20241209 095200 1468599300 9360 9360 9370 9350 187
644 20241209 095100 1466848970 9360 9350 9360 9350 50
645 20241209 095000 1466381190 9360 9340 9370 9330 2572
646 20241209 094900 1442285450 9340 9330 9350 9330 2360
647 20241209 094800 1420260780 9340 9330 9350 9310 463
648 20241209 094700 1415941540 9330 9290 9330 9290 307
649 20241209 094600 1413080620 9270 9240 9300 9230 442
650 20241209 094500 1408985730 9220 9210 9250 9210 603
651 20241209 094400 1403416670 9200 9190 9210 9190 1014
652 20241209 094300 1394088870 9200 9190 9200 9180 64
653 20241209 094200 1393500770 9180 9200 9210 9170 911
654 20241209 094100 1385138500 9180 9190 9190 9170 922
655 20241209 094000 1376678360 9190 9130 9190 9130 345
656 20241209 093900 1373515150 9130 9150 9150 9130 375
657 20241209 093800 1370085710 9160 9160 9160 9160 209
658 20241209 093700 1368171270 9150 9140 9160 9140 84
659 20241209 093600 1367403030 9130 9140 9170 9130 231
660 20241209 093500 1365291230 9130 9190 9190 9120 2234
661 20241209 093400 1344894960 9130 9220 9230 9130 862
662 20241209 093300 1336970080 9230 9220 9230 9220 952
663 20241209 093200 1328188050 9210 9160 9210 9150 644
664 20241209 093100 1322270020 9150 9150 9200 9130 361
665 20241209 093000 1318969180 9200 9210 9210 9150 476
666 20241209 092900 1314593450 9150 9130 9230 9100 1932
667 20241209 092800 1296890960 9130 9130 9130 9080 3708
668 20241209 092700 1263166260 9100 9190 9190 9100 7982
669 20241209 092600 1190324790 9190 9200 9210 9190 1618
670 20241209 092500 1175449380 9200 9250 9250 9190 3796
671 20241209 092400 1140482020 9250 9230 9250 9230 14
672 20241209 092300 1140352760 9230 9230 9280 9230 3883
673 20241209 092200 1104475380 9230 9220 9240 9220 648
674 20241209 092100 1098493860 9220 9230 9240 9220 1565
675 20241209 092000 1084056220 9220 9250 9250 9220 2937
676 20241209 091900 1056945550 9250 9240 9250 9220 749
677 20241209 091800 1050028020 9230 9270 9280 9220 4529
678 20241209 091700 1008191330 9280 9300 9350 9280 7229
679 20241209 091600 940990890 9300 9400 9400 9300 8532
680 20241209 091500 861368610 9400 9420 9420 9400 669
681 20241209 091400 855067960 9420 9430 9430 9380 1117
682 20241209 091300 844573190 9430 9420 9430 9380 422
683 20241209 091200 840609530 9380 9360 9430 9330 1939
684 20241209 091100 822436650 9360 9360 9360 9320 1083
685 20241209 091000 812327850 9360 9300 9360 9300 1934
686 20241209 090900 794325450 9300 9340 9360 9300 4671
687 20241209 090800 750785420 9340 9330 9390 9320 2404
688 20241209 090700 728310900 9320 9320 9360 9290 3383
689 20241209 090600 696794830 9330 9370 9370 9330 2197
690 20241209 090500 676261720 9350 9510 9510 9350 3535
691 20241209 090400 642996600 9420 9400 9430 9320 8393
692 20241209 090300 564339080 9410 9570 9620 9410 8757
693 20241209 090200 481062100 9570 9570 9630 9570 3715
694 20241209 090100 445413450 9590 9600 9630 9500 9399
695 20241209 090000 355522210 9640 9440 9860 9440 37498