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

715
232140/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,715 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,205300,7844623090,8310,8310,8310,8310,30552
20241209,205200,7844623090,8310,8310,8310,8310,0
20241209,205100,7844623090,8310,8310,8310,8310,0
20241209,205000,7844623090,8310,8310,8310,8310,0
20241209,204900,7844623090,8310,8310,8310,8310,0
20241209,204800,7844623090,8310,8310,8310,8310,0
20241209,204700,7844623090,8310,8310,8310,8310,0
20241209,204600,7844623090,8310,8310,8310,8310,0
20241209,204500,7844623090,8310,8310,8310,8310,0
20241209,204400,7844623090,8310,8310,8310,8310,0
20241209,204300,7844623090,8310,8310,8310,8310,0
20241209,204200,7844623090,8310,8310,8310,8310,0
20241209,204100,7844623090,8310,8310,8310,8310,0
20241209,204000,7844623090,8310,8310,8310,8310,0
20241209,203900,7844623090,8310,8310,8310,8310,0
20241209,203800,7844623090,8310,8310,8310,8310,0
20241209,203700,7844623090,8310,8310,8310,8310,0
20241209,203600,7844623090,8310,8310,8310,8310,0
20241209,203500,7844623090,8310,8310,8310,8310,0
20241209,203400,7844623090,8310,8310,8310,8310,0
20241209,203300,7844623090,8310,8310,8310,8310,0
20241209,203200,7844623090,8310,8310,8310,8310,0
20241209,203100,7844623090,8310,8310,8310,8310,0
20241209,203000,7844623090,8310,8310,8310,8310,0
20241209,202900,7844623090,8310,8310,8310,8310,0
20241209,202800,7844623090,8310,8310,8310,8310,0
20241209,202700,7844623090,8310,8310,8310,8310,0
20241209,202600,7844623090,8310,8310,8310,8310,0
20241209,202500,7844623090,8310,8310,8310,8310,0
20241209,202400,7844623090,8310,8310,8310,8310,0
20241209,202300,7844623090,8310,8310,8310,8310,30552
20241209,202200,7844623090,8310,8310,8310,8310,0
20241209,202100,7844623090,8310,8310,8310,8310,0
20241209,202000,7844623090,8310,8310,8310,8310,0
20241209,201900,7844623090,8310,8310,8310,8310,0
20241209,201800,7844623090,8310,8310,8310,8310,0
20241209,201700,7844623090,8310,8310,8310,8310,0
20241209,201600,7844623090,8310,8310,8310,8310,0
20241209,201500,7844623090,8310,8310,8310,8310,0
20241209,201400,7844623090,8310,8310,8310,8310,0
20241209,201300,7844623090,8310,8310,8310,8310,0
20241209,201200,7844623090,8310,8310,8310,8310,0
20241209,201100,7844623090,8310,8310,8310,8310,0
20241209,201000,7844623090,8310,8310,8310,8310,0
20241209,200900,7844623090,8310,8310,8310,8310,0
20241209,200800,7844623090,8310,8310,8310,8310,0
20241209,200700,7844623090,8310,8310,8310,8310,0
20241209,200600,7844623090,8310,8310,8310,8310,0
20241209,200500,7844623090,8310,8310,8310,8310,0
20241209,200400,7844623090,8310,8310,8310,8310,0
20241209,200300,7844623090,8310,8310,8310,8310,0
20241209,200200,7844623090,8310,8310,8310,8310,0
20241209,200100,7844623090,8310,8310,8310,8310,0
20241209,200000,7844623090,8310,8310,8310,8310,0
20241209,195900,7844623090,8310,8310,8310,8310,0
20241209,195800,7844623090,8310,8310,8310,8310,0
20241209,195700,7844623090,8310,8310,8310,8310,0
20241209,195600,7844623090,8310,8310,8310,8310,0
20241209,195500,7844623090,8310,8310,8310,8310,0
20241209,195400,7844623090,8310,8310,8310,8310,0
20241209,195300,7844623090,8310,8310,8310,8310,30552
20241209,195200,7844623090,8310,8310,8310,8310,0
20241209,195100,7844623090,8310,8310,8310,8310,0
20241209,195000,7844623090,8310,8310,8310,8310,0
20241209,194900,7844623090,8310,8310,8310,8310,0
20241209,194800,7844623090,8310,8310,8310,8310,0
20241209,194700,7844623090,8310,8310,8310,8310,0
20241209,194600,7844623090,8310,8310,8310,8310,0
20241209,194500,7844623090,8310,8310,8310,8310,0
20241209,194400,7844623090,8310,8310,8310,8310,0
20241209,194300,7844623090,8310,8310,8310,8310,0
20241209,194200,7844623090,8310,8310,8310,8310,0
20241209,194100,7844623090,8310,8310,8310,8310,0
20241209,194000,7844623090,8310,8310,8310,8310,0
20241209,193900,7844623090,8310,8310,8310,8310,0
20241209,193800,7844623090,8310,8310,8310,8310,0
20241209,193700,7844623090,8310,8310,8310,8310,0
20241209,193600,7844623090,8310,8310,8310,8310,0
20241209,193500,7844623090,8310,8310,8310,8310,0
20241209,193400,7844623090,8310,8310,8310,8310,0
20241209,193300,7844623090,8310,8310,8310,8310,0
20241209,193200,7844623090,8310,8310,8310,8310,0
20241209,193100,7844623090,8310,8310,8310,8310,0
20241209,193000,7844623090,8310,8310,8310,8310,0
20241209,192900,7844623090,8310,8310,8310,8310,0
20241209,192800,7844623090,8310,8310,8310,8310,0
20241209,192700,7844623090,8310,8310,8310,8310,0
20241209,192600,7844623090,8310,8310,8310,8310,0
20241209,192500,7844623090,8310,8310,8310,8310,0
20241209,192400,7844623090,8310,8310,8310,8310,0
20241209,192300,7844623090,8310,8310,8310,8310,30552
20241209,192200,7844623090,8310,8310,8310,8310,0
20241209,192100,7844623090,8310,8310,8310,8310,0
20241209,192000,7844623090,8310,8310,8310,8310,0
20241209,191900,7844623090,8310,8310,8310,8310,0
20241209,191800,7844623090,8310,8310,8310,8310,0
20241209,191700,7844623090,8310,8310,8310,8310,0
20241209,191600,7844623090,8310,8310,8310,8310,0
20241209,191500,7844623090,8310,8310,8310,8310,0
20241209,191400,7844623090,8310,8310,8310,8310,0
20241209,191300,7844623090,8310,8310,8310,8310,0
20241209,191200,7844623090,8310,8310,8310,8310,0
20241209,191100,7844623090,8310,8310,8310,8310,0
20241209,191000,7844623090,8310,8310,8310,8310,0
20241209,190900,7844623090,8310,8310,8310,8310,0
20241209,190800,7844623090,8310,8310,8310,8310,0
20241209,190700,7844623090,8310,8310,8310,8310,0
20241209,190600,7844623090,8310,8310,8310,8310,0
20241209,190500,7844623090,8310,8310,8310,8310,0
20241209,190400,7844623090,8310,8310,8310,8310,0
20241209,190300,7844623090,8310,8310,8310,8310,0
20241209,190200,7844623090,8310,8310,8310,8310,0
20241209,190100,7844623090,8310,8310,8310,8310,0
20241209,190000,7844623090,8310,8310,8310,8310,0
20241209,185900,7844623090,8310,8310,8310,8310,0
20241209,185800,7844623090,8310,8310,8310,8310,0
20241209,185700,7844623090,8310,8310,8310,8310,0
20241209,185600,7844623090,8310,8310,8310,8310,0
20241209,185500,7844623090,8310,8310,8310,8310,0
20241209,185400,7844623090,8310,8310,8310,8310,0
20241209,185300,7844623090,8310,8310,8310,8310,30552
20241209,185200,7844623090,8310,8310,8310,8310,0
20241209,185100,7844623090,8310,8310,8310,8310,0
20241209,185000,7844623090,8310,8310,8310,8310,0
20241209,184900,7844623090,8310,8310,8310,8310,0
20241209,184800,7844623090,8310,8310,8310,8310,0
20241209,184700,7844623090,8310,8310,8310,8310,0
20241209,184600,7844623090,8310,8310,8310,8310,0
20241209,184500,7844623090,8310,8310,8310,8310,0
20241209,184400,7844623090,8310,8310,8310,8310,0
20241209,184300,7844623090,8310,8310,8310,8310,0
20241209,184200,7844623090,8310,8310,8310,8310,0
20241209,184100,7844623090,8310,8310,8310,8310,0
20241209,184000,7844623090,8310,8310,8310,8310,0
20241209,183900,7844623090,8310,8310,8310,8310,0
20241209,183800,7844623090,8310,8310,8310,8310,0
20241209,183700,7844623090,8310,8310,8310,8310,0
20241209,183600,7844623090,8310,8310,8310,8310,0
20241209,183500,7844623090,8310,8310,8310,8310,0
20241209,183400,7844623090,8310,8310,8310,8310,0
20241209,183300,7844623090,8310,8310,8310,8310,0
20241209,183200,7844623090,8310,8310,8310,8310,0
20241209,183100,7844623090,8310,8310,8310,8310,0
20241209,183000,7844623090,8310,8310,8310,8310,0
20241209,182900,7844623090,8310,8310,8310,8310,0
20241209,182800,7844623090,8310,8310,8310,8310,0
20241209,182700,7844623090,8310,8310,8310,8310,0
20241209,182600,7844623090,8310,8310,8310,8310,0
20241209,182500,7844623090,8310,8310,8310,8310,0
20241209,182400,7844623090,8310,8310,8310,8310,0
20241209,182300,7844623090,8310,8310,8310,8310,30552
20241209,182200,7844623090,8310,8310,8310,8310,0
20241209,182100,7844623090,8310,8310,8310,8310,0
20241209,182000,7844623090,8310,8310,8310,8310,0
20241209,181900,7844623090,8310,8310,8310,8310,0
20241209,181800,7844623090,8310,8310,8310,8310,0
20241209,181700,7844623090,8310,8310,8310,8310,0
20241209,181600,7844623090,8310,8310,8310,8310,0
20241209,181500,7844623090,8310,8310,8310,8310,0
20241209,181400,7844623090,8310,8310,8310,8310,0
20241209,181300,7844623090,8310,8310,8310,8310,0
20241209,181200,7844623090,8310,8310,8310,8310,0
20241209,181100,7844623090,8310,8310,8310,8310,0
20241209,181000,7844623090,8310,8310,8310,8310,0
20241209,180900,7844623090,8310,8310,8310,8310,0
20241209,180800,7844623090,8310,8310,8310,8310,0
20241209,180700,7844623090,8310,8310,8310,8310,0
20241209,180600,7844623090,8310,8310,8310,8310,0
20241209,180500,7844623090,8310,8310,8310,8310,0
20241209,180400,7844623090,8310,8310,8310,8310,0
20241209,180300,7844623090,8310,8310,8310,8310,0
20241209,180200,7844623090,8310,8310,8310,8310,0
20241209,180100,7844623090,8310,8310,8310,8310,0
20241209,180000,7844623090,8310,8310,8310,8310,0
20241209,175900,7844623090,8310,8310,8310,8310,0
20241209,175800,7844623090,8310,8310,8310,8310,0
20241209,175700,7844623090,8310,8310,8310,8310,0
20241209,175600,7844623090,8310,8310,8310,8310,0
20241209,175500,7844623090,8310,8310,8310,8310,0
20241209,175400,7844623090,8310,8310,8310,8310,0
20241209,175300,7844623090,8310,8310,8310,8310,30552
20241209,175200,7844623090,8310,8310,8310,8310,0
20241209,175100,7844623090,8310,8310,8310,8310,0
20241209,175000,7844623090,8310,8310,8310,8310,0
20241209,174900,7844623090,8310,8310,8310,8310,0
20241209,174800,7844623090,8310,8310,8310,8310,0
20241209,174700,7844623090,8310,8310,8310,8310,0
20241209,174600,7844623090,8310,8310,8310,8310,0
20241209,174500,7844623090,8310,8310,8310,8310,0
20241209,174400,7844623090,8310,8310,8310,8310,0
20241209,174300,7844623090,8310,8310,8310,8310,0
20241209,174200,7844623090,8310,8310,8310,8310,0
20241209,174100,7844623090,8310,8310,8310,8310,0
20241209,174000,7844623090,8310,8310,8310,8310,0
20241209,173900,7844623090,8310,8310,8310,8310,0
20241209,173800,7844623090,8310,8310,8310,8310,0
20241209,173700,7844623090,8310,8310,8310,8310,0
20241209,173600,7844623090,8310,8310,8310,8310,0
20241209,173500,7844623090,8310,8310,8310,8310,0
20241209,173400,7844623090,8310,8310,8310,8310,0
20241209,173300,7844623090,8310,8310,8310,8310,0
20241209,173200,7844623090,8310,8310,8310,8310,0
20241209,173100,7844623090,8310,8310,8310,8310,0
20241209,173000,7844623090,8310,8310,8310,8310,0
20241209,172900,7844623090,8310,8310,8310,8310,0
20241209,172800,7844623090,8310,8310,8310,8310,0
20241209,172700,7844623090,8310,8310,8310,8310,0
20241209,172600,7844623090,8310,8310,8310,8310,0
20241209,172500,7844623090,8310,8310,8310,8310,0
20241209,172400,7844623090,8310,8310,8310,8310,0
20241209,172300,7844623090,8310,8310,8310,8310,30552
20241209,172200,7844623090,8310,8310,8310,8310,0
20241209,172100,7844623090,8310,8310,8310,8310,0
20241209,172000,7844623090,8310,8310,8310,8310,0
20241209,171900,7844623090,8310,8310,8310,8310,0
20241209,171800,7844623090,8310,8310,8310,8310,0
20241209,171700,7844623090,8310,8310,8310,8310,0
20241209,171600,7844623090,8310,8310,8310,8310,0
20241209,171500,7844623090,8310,8310,8310,8310,0
20241209,171400,7844623090,8310,8310,8310,8310,0
20241209,171300,7844623090,8310,8310,8310,8310,0
20241209,171200,7844623090,8310,8310,8310,8310,0
20241209,171100,7844623090,8310,8310,8310,8310,0
20241209,171000,7844623090,8310,8310,8310,8310,0
20241209,170900,7844623090,8310,8310,8310,8310,0
20241209,170800,7844623090,8310,8310,8310,8310,0
20241209,170700,7844623090,8310,8310,8310,8310,0
20241209,170600,7844623090,8310,8310,8310,8310,0
20241209,170500,7844623090,8310,8310,8310,8310,0
20241209,170400,7844623090,8310,8310,8310,8310,0
20241209,170300,7844623090,8310,8310,8310,8310,0
20241209,170200,7844623090,8310,8310,8310,8310,0
20241209,170100,7844623090,8310,8310,8310,8310,0
20241209,170000,7844623090,8310,8310,8310,8310,0
20241209,165900,7844623090,8310,8310,8310,8310,0
20241209,165800,7844623090,8310,8310,8310,8310,0
20241209,165700,7844623090,8310,8310,8310,8310,0
20241209,165600,7844623090,8310,8310,8310,8310,0
20241209,165500,7844623090,8310,8310,8310,8310,0
20241209,165400,7844623090,8310,8310,8310,8310,0
20241209,165300,7844623090,8310,8310,8310,8310,30552
20241209,165200,7844623090,8310,8310,8310,8310,0
20241209,165100,7844623090,8310,8310,8310,8310,0
20241209,165000,7844623090,8310,8310,8310,8310,0
20241209,164900,7844623090,8310,8310,8310,8310,0
20241209,164800,7844623090,8310,8310,8310,8310,0
20241209,164700,7844623090,8310,8310,8310,8310,0
20241209,164600,7844623090,8310,8310,8310,8310,0
20241209,164500,7844623090,8310,8310,8310,8310,0
20241209,164400,7844623090,8310,8310,8310,8310,0
20241209,164300,7844623090,8310,8310,8310,8310,0
20241209,164200,7844623090,8310,8310,8310,8310,0
20241209,164100,7844623090,8310,8310,8310,8310,0
20241209,164000,7844623090,8310,8310,8310,8310,0
20241209,163900,7844623090,8310,8310,8310,8310,0
20241209,163800,7844623090,8310,8310,8310,8310,0
20241209,163700,7844623090,8310,8310,8310,8310,0
20241209,163600,7844623090,8310,8310,8310,8310,0
20241209,163500,7844623090,8310,8310,8310,8310,0
20241209,163400,7844623090,8310,8310,8310,8310,0
20241209,163300,7844623090,8310,8310,8310,8310,0
20241209,163200,7844623090,8310,8310,8310,8310,0
20241209,163100,7844623090,8310,8310,8310,8310,0
20241209,163000,7844623090,8310,8310,8310,8310,0
20241209,162900,7844623090,8310,8310,8310,8310,0
20241209,162800,7844623090,8310,8310,8310,8310,0
20241209,162700,7844623090,8310,8310,8310,8310,0
20241209,162600,7844623090,8310,8310,8310,8310,0
20241209,162500,7844623090,8310,8310,8310,8310,0
20241209,162400,7844623090,8310,8310,8310,8310,0
20241209,162300,7844623090,8310,8310,8310,8310,30552
20241209,162200,7844623090,8310,8310,8310,8310,0
20241209,162100,7844623090,8310,8310,8310,8310,0
20241209,162000,7844623090,8310,8310,8310,8310,0
20241209,161900,7844623090,8310,8310,8310,8310,0
20241209,161800,7844623090,8310,8310,8310,8310,0
20241209,161700,7844623090,8310,8310,8310,8310,0
20241209,161600,7844623090,8310,8310,8310,8310,0
20241209,161500,7844623090,8310,8310,8310,8310,0
20241209,161400,7844623090,8310,8310,8310,8310,0
20241209,161300,7844623090,8310,8310,8310,8310,0
20241209,161200,7844623090,8310,8310,8310,8310,0
20241209,161100,7844623090,8310,8310,8310,8310,0
20241209,161000,7844623090,8310,8310,8310,8310,0
20241209,160900,7844623090,8310,8310,8310,8310,0
20241209,160800,7844623090,8310,8310,8310,8310,0
20241209,160700,7844623090,8310,8310,8310,8310,0
20241209,160600,7844623090,8310,8310,8310,8310,0
20241209,160500,7844623090,8310,8310,8310,8310,0
20241209,160400,7844623090,8310,8310,8310,8310,0
20241209,160300,7844623090,8310,8310,8310,8310,0
20241209,160200,7844623090,8310,8310,8310,8310,0
20241209,160100,7844623090,8310,8310,8310,8310,0
20241209,160000,7844623090,8310,8310,8310,8310,0
20241209,155900,7844623090,8310,8310,8310,8310,0
20241209,155800,7844623090,8310,8310,8310,8310,0
20241209,155700,7844623090,8310,8310,8310,8310,0
20241209,155600,7844623090,8310,8310,8310,8310,0
20241209,155500,7844623090,8310,8310,8310,8310,0
20241209,155400,7844623090,8310,8310,8310,8310,0
20241209,155300,7844623090,8310,8310,8310,8310,30552
20241209,155200,7844623090,8310,8310,8310,8310,0
20241209,155100,7844623090,8310,8310,8310,8310,0
20241209,155000,7844623090,8310,8310,8310,8310,0
20241209,154900,7844623090,8310,8310,8310,8310,0
20241209,154800,7844623090,8310,8310,8310,8310,0
20241209,154700,7844623090,8310,8310,8310,8310,0
20241209,154600,7844623090,8310,8310,8310,8310,0
20241209,154500,7844623090,8310,8310,8310,8310,0
20241209,154400,7844623090,8310,8310,8310,8310,0
20241209,154300,7844623090,8310,8310,8310,8310,0
20241209,154200,7844623090,8310,8310,8310,8310,0
20241209,154100,7844623090,8310,8310,8310,8310,0
20241209,154000,7844623090,8310,8310,8310,8310,0
20241209,153900,7844623090,8310,8310,8310,8310,0
20241209,153800,7844623090,8310,8310,8310,8310,0
20241209,153700,7844623090,8310,8310,8310,8310,0
20241209,153600,7844623090,8310,8310,8310,8310,0
20241209,153500,7844623090,8310,8310,8310,8310,0
20241209,153400,7844623090,8310,8310,8310,8310,0
20241209,153300,7844623090,8310,8310,8310,8310,0
20241209,153200,7844623090,8310,8310,8310,8310,0
20241209,153100,7844623090,8310,8310,8310,8310,0
20241209,153000,7844623090,8310,8310,8310,8310,30552
20241209,152900,7590735970,8370,8370,8370,8370,0
20241209,152800,7590735970,8370,8370,8370,8370,0
20241209,152700,7590735970,8370,8370,8370,8370,0
20241209,152600,7590735970,8370,8370,8370,8370,0
20241209,152500,7590735970,8370,8370,8370,8370,0
20241209,152400,7590735970,8370,8370,8370,8370,0
20241209,152300,7590735970,8370,8370,8370,8370,0
20241209,152200,7590735970,8370,8370,8370,8370,0
20241209,152100,7590735970,8370,8370,8370,8370,0
20241209,152000,7590735970,8370,8370,8370,8370,0
20241209,151900,7590735970,8370,8350,8370,8320,5701
20241209,151800,7543211150,8340,8350,8350,8330,4900
20241209,151700,7502332020,8350,8360,8360,8350,6269
20241209,151600,7449932740,8360,8360,8380,8360,1258
20241209,151500,7439398290,8360,8360,8370,8350,1625
20241209,151400,7425809440,8360,8370,8370,8360,966
20241209,151300,7417733600,8370,8350,8370,8350,2582
20241209,151200,7396154350,8350,8360,8360,8350,1261
20241209,151100,7385617690,8360,8360,8360,8350,1855
20241209,151000,7370112250,8360,8370,8370,8360,2495
20241209,150900,7349238200,8360,8380,8380,8350,5685
20241209,150800,7301702180,8380,8370,8390,8370,2830
20241209,150700,7277972430,8370,8390,8400,8370,1360
20241209,150600,7266571970,8390,8400,8410,8390,4705
20241209,150500,7227084610,8400,8410,8410,8400,557
20241209,150400,7222404750,8390,8390,8400,8390,1062
20241209,150300,7213484830,8390,8410,8410,8390,3906
20241209,150200,7180698050,8400,8400,8410,8400,911
20241209,150100,7173045200,8400,8390,8430,8370,6035
20241209,150000,7122364860,8370,8370,8380,8360,2181
20241209,145900,7104104290,8370,8370,8380,8370,414
20241209,145800,7100637940,8380,8370,8380,8370,2111
20241209,145700,7082959110,8370,8370,8370,8360,1166
20241209,145600,7073203520,8360,8380,8380,8360,3541
20241209,145500,7043539670,8370,8360,8370,8350,2484
20241209,145400,7022770990,8350,8350,8360,8350,131
20241209,145300,7021676910,8350,8350,8360,8350,3777
20241209,145200,6990130520,8340,8350,8350,8340,992
20241209,145100,6981856490,8340,8340,8350,8330,2348
20241209,145000,6962274800,8340,8350,8360,8330,4232
20241209,144900,6926944870,8340,8330,8340,8320,3126
20241209,144800,6900908220,8320,8330,8330,8320,1334
20241209,144700,6889801090,8330,8340,8350,8320,4280
20241209,144600,6854140180,8350,8330,8350,8330,823
20241209,144500,6847277930,8340,8350,8360,8340,644
20241209,144400,6841903810,8360,8360,8360,8350,3656
20241209,144300,6811356570,8370,8370,8370,8360,521
20241209,144200,6806996860,8370,8380,8380,8370,648
20241209,144100,6801569670,8360,8380,8390,8360,2317
20241209,144000,6782154660,8380,8360,8380,8350,3542
20241209,143900,6752513830,8360,8350,8360,8350,2286
20241209,143800,6733425230,8370,8360,8370,8360,2657
20241209,143700,6711199100,8360,8360,8370,8350,3507
20241209,143600,6681910200,8360,8370,8370,8360,1289
20241209,143500,6671132020,8370,8380,8390,8370,2068
20241209,143400,6653810720,8380,8370,8400,8370,3514
20241209,143300,6624334910,8370,8380,8380,8370,430
20241209,143200,6620735270,8380,8380,8380,8370,838
20241209,143100,6613718370,8390,8390,8390,8380,441
20241209,143000,6610019940,8390,8390,8390,8380,1636
20241209,142900,6596295180,8390,8380,8390,8370,1494
20241209,142800,6583775680,8380,8380,8380,8360,2182
20241209,142700,6565511830,8370,8370,8380,8370,609
20241209,142600,6560413120,8370,8360,8380,8350,5924
20241209,142500,6510880740,8370,8380,8380,8360,802
20241209,142400,6504171640,8380,8370,8380,8370,675
20241209,142300,6498521210,8370,8370,8380,8370,2018
20241209,142200,6481629420,8380,8410,8410,8370,4560
20241209,142100,6443419450,8410,8410,8410,8400,675
20241209,142000,6437748400,8410,8420,8420,8410,423
20241209,141900,6434189940,8420,8410,8430,8400,5215
20241209,141800,6390307970,8410,8410,8410,8400,1466
20241209,141700,6377979210,8410,8410,8420,8410,790
20241209,141600,6371334150,8410,8400,8410,8390,1040
20241209,141500,6362598110,8400,8400,8400,8390,2187
20241209,141400,6344234340,8390,8390,8400,8390,842
20241209,141300,6337169780,8400,8400,8400,8400,641
20241209,141200,6331785380,8400,8390,8400,8390,989
20241209,141100,6323477790,8390,8390,8400,8390,162
20241209,141000,6322118440,8390,8400,8400,8390,651
20241209,140900,6316655540,8400,8400,8400,8390,1018
20241209,140800,6308105450,8390,8390,8400,8390,1581
20241209,140700,6294839810,8400,8400,8410,8400,795
20241209,140600,6288161200,8410,8400,8410,8400,646
20241209,140500,6282733710,8400,8400,8400,8400,117
20241209,140400,6281750910,8400,8390,8400,8390,1665
20241209,140300,6267770010,8390,8390,8390,8390,20
20241209,140200,6267602210,8400,8390,8400,8380,1098
20241209,140100,6258388730,8390,8390,8400,8390,566
20241209,140000,6253639650,8390,8390,8390,8390,42
20241209,135900,6253287270,8390,8390,8410,8380,1427
20241209,135800,6241302410,8400,8400,8410,8400,441
20241209,135700,6237597540,8400,8410,8410,8400,318
20241209,135600,6234923170,8430,8420,8440,8410,652
20241209,135500,6229432830,8430,8440,8440,8430,1777
20241209,135400,6214436810,8430,8410,8440,8410,3838
20241209,135300,6182078890,8400,8400,8430,8390,3575
20241209,135200,6151987350,8400,8390,8400,8380,1137
20241209,135100,6142441920,8370,8370,8400,8370,151
20241209,135000,6141177000,8360,8400,8400,8360,740
20241209,134900,6134979220,8410,8420,8420,8400,208
20241209,134800,6133230860,8420,8370,8420,8360,6269
20241209,134700,6080576370,8380,8360,8380,8360,947
20241209,134600,6072654340,8370,8370,8380,8370,6
20241209,134500,6072604080,8380,8370,8380,8360,982
20241209,134400,6064384020,8370,8380,8380,8370,311
20241209,134300,6061780940,8390,8380,8390,8380,356
20241209,134200,6058794180,8380,8380,8390,8360,4894
20241209,134100,6017826250,8380,8390,8390,8380,115
20241209,134000,6016862270,8390,8400,8400,8390,120
20241209,133900,6015854290,8400,8390,8410,8390,3699
20241209,133800,5984806960,8400,8390,8410,8390,1152
20241209,133700,5975134260,8400,8380,8400,8380,1555
20241209,133600,5962094180,8390,8400,8400,8380,1628
20241209,133500,5948431140,8390,8390,8410,8390,586
20241209,133400,5943508880,8410,8400,8410,8380,2137
20241209,133300,5925569310,8390,8400,8400,8390,2131
20241209,133200,5907670820,8410,8410,8410,8410,584
20241209,133100,5902759380,8410,8420,8420,8410,99
20241209,133000,5901926270,8410,8410,8420,8400,1291
20241209,132900,5891067380,8410,8420,8420,8410,997
20241209,132800,5882676090,8430,8430,8440,8430,243
20241209,132700,5880627550,8430,8430,8430,8430,630
20241209,132600,5875316650,8420,8410,8420,8410,1261
20241209,132500,5864701210,8410,8410,8410,8400,828
20241209,132400,5857738890,8410,8400,8410,8400,173
20241209,132300,5856284020,8410,8420,8420,8400,346
20241209,132200,5853373900,8420,8420,8420,8410,163
20241209,132100,5852002040,8410,8410,8420,8410,804
20241209,132000,5845240380,8410,8410,8410,8400,645
20241209,131900,5839816110,8400,8400,8410,8400,399
20241209,131800,5836462470,8400,8390,8410,8390,290
20241209,131700,5834028490,8390,8400,8410,8390,940
20241209,131600,5826132970,8420,8410,8420,8410,1378
20241209,131500,5814543980,8420,8370,8430,8370,10732
20241209,131400,5724400790,8370,8360,8370,8360,998
20241209,131300,5716049110,8360,8370,8370,8360,938
20241209,131200,5708198550,8380,8360,8380,8360,971
20241209,131100,5700073410,8360,8330,8360,8330,2763
20241209,131000,5677003220,8330,8330,8330,8330,774
20241209,130900,5670555800,8330,8340,8340,8310,3375
20241209,130800,5642465540,8340,8340,8350,8340,1715
20241209,130700,5628155530,8340,8350,8350,8340,909
20241209,130600,5620566220,8330,8290,8350,8290,6500
20241209,130500,5566446750,8310,8340,8340,8290,17962
20241209,130400,5417280950,8340,8330,8340,8330,41
20241209,130300,5416939020,8350,8330,8350,8330,1567
20241209,130200,5403863880,8320,8350,8360,8320,2969
20241209,130100,5379105290,8360,8360,8360,8350,580
20241209,130000,5374260010,8360,8380,8380,8350,1263
20241209,125900,5363700110,8380,8370,8380,8370,254
20241209,125800,5361574110,8370,8370,8380,8370,1451
20241209,125700,5349418390,8380,8370,8380,8350,4066
20241209,125600,5315402760,8370,8370,8370,8370,23
20241209,125500,5315210250,8370,8370,8370,8360,991
20241209,125400,5306918390,8370,8390,8390,8370,1456
20241209,125300,5294723860,8380,8380,8390,8380,2027
20241209,125200,5277727130,8390,8380,8390,8380,906
20241209,125100,5270130800,8380,8390,8390,8380,1775
20241209,125000,5255253550,8390,8400,8400,8390,1802
20241209,124900,5240129950,8400,8400,8400,8400,334
20241209,124800,5237324350,8400,8400,8410,8400,254
20241209,124700,5235190450,8400,8400,8400,8400,67
20241209,124600,5234627650,8400,8400,8400,8400,1471
20241209,124500,5222271250,8400,8410,8410,8400,135
20241209,124400,5221136600,8410,8410,8410,8400,261
20241209,124300,5218942590,8400,8420,8420,8400,1235
20241209,124200,5208561320,8420,8430,8430,8420,2399
20241209,124100,5188348250,8440,8420,8440,8420,2542
20241209,124000,5166922450,8420,8420,8420,8410,830
20241209,123900,5159936880,8400,8410,8410,8400,3894
20241209,123800,5127215360,8410,8410,8410,8410,170
20241209,123700,5125785660,8430,8420,8430,8410,3674
20241209,123600,5094880660,8420,8420,8430,8420,1570
20241209,123500,5081651330,8420,8430,8430,8420,3297
20241209,123400,5053887780,8430,8430,8430,8420,794
20241209,123300,5047195170,8430,8430,8430,8420,1701
20241209,123200,5032867740,8430,8440,8440,8430,616
20241209,123100,5027674850,8450,8430,8450,8430,5
20241209,123000,5027632650,8430,8430,8440,8420,3415
20241209,122900,4998846240,8440,8430,8440,8430,472
20241209,122800,4994862600,8430,8430,8430,8430,317
20241209,122700,4992190290,8440,8440,8440,8440,2
20241209,122600,4992173410,8430,8440,8460,8430,1755
20241209,122500,4977370410,8440,8430,8440,8430,684
20241209,122400,4971599290,8420,8430,8430,8420,880
20241209,122300,4964181670,8430,8440,8470,8430,1740
20241209,122200,4949476650,8440,8430,8450,8430,755
20241209,122100,4943106210,8430,8450,8450,8430,913
20241209,122000,4935393380,8450,8460,8460,8450,169
20241209,121900,4933964420,8470,8460,8470,8460,119
20241209,121800,4932956510,8470,8470,8470,8470,630
20241209,121700,4927620410,8480,8480,8480,8480,117
20241209,121600,4926628250,8460,8480,8480,8460,382
20241209,121500,4923393330,8480,8470,8480,8470,1377
20241209,121400,4911718710,8480,8480,8480,8480,201
20241209,121300,4910014230,8480,8490,8490,8480,3774
20241209,121200,4877991330,8480,8480,8480,8470,813
20241209,121100,4871097490,8480,8470,8480,8470,1919
20241209,121000,4854836560,8470,8470,8470,8470,1
20241209,120900,4854828090,8470,8470,8470,8470,100
20241209,120800,4853981090,8480,8470,8480,8470,1844
20241209,120700,4838352440,8450,8460,8460,8440,2432
20241209,120600,4817803060,8460,8470,8470,8460,638
20241209,120500,4812399580,8450,8460,8460,8450,344
20241209,120400,4809491390,8460,8460,8460,8460,1052
20241209,120300,4800591470,8450,8440,8450,8440,462
20241209,120200,4796687600,8440,8460,8460,8440,1512
20241209,120100,4783911230,8450,8440,8450,8440,151
20241209,120000,4782635780,8450,8430,8450,8430,1271
20241209,115900,4771905580,8430,8420,8430,8420,495
20241209,115800,4767733730,8420,8430,8430,8420,921
20241209,115700,4759973440,8430,8430,8430,8420,63
20241209,115600,4759442710,8430,8440,8440,8420,520
20241209,115500,4755060190,8440,8450,8450,8440,1748
20241209,115400,4740300830,8460,8450,8460,8440,1412
20241209,115300,4728367430,8450,8410,8450,8410,2680
20241209,115200,4705745380,8410,8420,8420,8410,603
20241209,115100,4700668330,8420,8420,8420,8410,1428
20241209,115000,4688649050,8410,8420,8430,8410,1931
20241209,114900,4672396550,8410,8450,8450,8400,8259
20241209,114800,4602857040,8450,8450,8450,8440,701
20241209,114700,4596933710,8450,8450,8450,8450,1700
20241209,114600,4582568710,8450,8460,8460,8450,1078
20241209,114500,4573455080,8460,8460,8470,8460,23
20241209,114400,4573260400,8460,8440,8490,8440,2850
20241209,114300,4549118120,8440,8450,8470,8440,565
20241209,114200,4544339880,8450,8450,8450,8450,131
20241209,114100,4543232930,8450,8460,8480,8450,1593
20241209,114000,4529760630,8450,8460,8460,8450,1057
20241209,113900,4520818910,8460,8450,8460,8450,3298
20241209,113800,4492945200,8450,8440,8450,8440,233
20241209,113700,4490978670,8440,8460,8460,8440,382
20241209,113600,4487754330,8460,8450,8460,8430,550
20241209,113500,4483110160,8450,8460,8470,8450,1054
20241209,113400,4474196890,8460,8450,8460,8450,538
20241209,113300,4469648410,8450,8460,8460,8450,1957
20241209,113200,4453092220,8460,8470,8470,8460,1168
20241209,113100,4443199320,8450,8450,8460,8440,2301
20241209,113000,4423749450,8430,8430,8430,8430,606
20241209,112900,4418640870,8430,8450,8450,8420,3507
20241209,112800,4389082160,8460,8420,8460,8420,1301
20241209,112700,4378084810,8440,8420,8440,8420,4485
20241209,112600,4340279880,8420,8440,8440,8410,3312
20241209,112500,4312375410,8440,8430,8440,8410,2871
20241209,112400,4288190510,8430,8440,8440,8400,8247
20241209,112300,4218753050,8440,8460,8460,8440,246
20241209,112200,4216676280,8440,8470,8470,8440,2873
20241209,112100,4192409450,8480,8500,8500,8480,400
20241209,112000,4189017250,8500,8490,8500,8490,450
20241209,111900,4185194480,8490,8490,8490,8490,64
20241209,111800,4184651120,8480,8480,8480,8470,2394
20241209,111700,4164356570,8480,8480,8510,8480,3489
20241209,111600,4134732550,8470,8480,8480,8470,2782
20241209,111500,4111152360,8470,8460,8490,8450,1573
20241209,111400,4097809010,8460,8500,8500,8440,16733
20241209,111300,3955968560,8500,8510,8510,8500,5262
20241209,111200,3911232920,8510,8520,8520,8510,1145
20241209,111100,3901488870,8520,8520,8520,8510,2038
20241209,111000,3884143600,8520,8520,8530,8520,1610
20241209,110900,3870423700,8520,8520,8520,8520,1027
20241209,110800,3861673660,8530,8540,8540,8530,437
20241209,110700,3857945960,8530,8520,8530,8510,1187
20241209,110600,3847826900,8520,8520,8520,8510,3017
20241209,110500,3822139580,8520,8510,8520,8510,888
20241209,110400,3814576200,8510,8510,8520,8500,329
20241209,110300,3811777230,8500,8530,8530,8500,6233
20241209,110200,3758726910,8530,8540,8540,8530,1546
20241209,110100,3745538420,8540,8540,8540,8530,795
20241209,110000,3738750000,8540,8540,8550,8540,672
20241209,105900,3733004920,8550,8540,8550,8540,1549
20241209,105800,3719768050,8540,8530,8540,8530,3108
20241209,105700,3693248450,8530,8530,8530,8530,327
20241209,105600,3690459140,8530,8530,8530,8530,75
20241209,105500,3689819390,8530,8510,8530,8510,3412
20241209,105400,3660750150,8510,8530,8530,8510,4179
20241209,105300,3625163770,8540,8540,8550,8520,20553
20241209,105200,3449828530,8530,8560,8560,8530,15034
20241209,105100,3321512380,8560,8570,8570,8560,1839
20241209,105000,3305758840,8570,8580,8580,8570,4687
20241209,104900,3265562700,8580,8600,8600,8580,1653
20241209,104800,3251362860,8600,8600,8600,8590,346
20241209,104700,3248387320,8600,8600,8600,8600,234
20241209,104600,3246374920,8600,8600,8600,8590,882
20241209,104500,3238790720,8600,8600,8610,8600,373
20241209,104400,3235582900,8600,8610,8610,8600,187
20241209,104300,3233972910,8610,8600,8610,8590,2736
20241209,104200,3210438480,8600,8600,8620,8600,1152
20241209,104100,3200520730,8600,8630,8630,8600,2263
20241209,104000,3181028100,8630,8640,8640,8630,158
20241209,103900,3179664430,8630,8630,8640,8620,1627
20241209,103800,3165624910,8630,8620,8630,8620,1287
20241209,103700,3154518910,8630,8610,8630,8610,487
20241209,103600,3150321160,8610,8630,8630,8610,744
20241209,103500,3143903520,8640,8640,8640,8640,32
20241209,103400,3143627040,8640,8630,8640,8630,778
20241209,103300,3136906220,8640,8640,8640,8640,377
20241209,103200,3133648940,8640,8630,8640,8620,1117
20241209,103100,3124004090,8620,8610,8630,8600,1388
20241209,103000,3112032420,8610,8610,8610,8610,765
20241209,102900,3105445770,8610,8610,8610,8610,318
20241209,102800,3102707790,8610,8630,8630,8610,480
20241209,102700,3098574890,8630,8610,8630,8610,200
20241209,102600,3096849890,8610,8640,8650,8610,1729
20241209,102500,3081937910,8650,8640,8670,8640,3234
20241209,102400,3053937040,8650,8630,8650,8630,897
20241209,102300,3046185180,8640,8630,8640,8630,1039
20241209,102200,3037213110,8630,8610,8630,8610,2020
20241209,102100,3019799240,8600,8600,8600,8600,401
20241209,102000,3016350640,8600,8610,8610,8600,766
20241209,101900,3009762940,8600,8620,8620,8600,1154
20241209,101800,2999827820,8620,8630,8630,8610,2658
20241209,101700,2976909380,8660,8660,8660,8630,2434
20241209,101600,2955870030,8650,8660,8670,8650,1366
20241209,101500,2944042390,8650,8650,8650,8650,421
20241209,101400,2940400740,8660,8660,8660,8640,2682
20241209,101300,2917188720,8650,8650,8660,8650,385
20241209,101200,2913858270,8650,8650,8650,8640,819
20241209,101100,2906774520,8650,8650,8650,8640,403
20241209,101000,2903289410,8650,8650,8650,8640,235
20241209,100900,2901258070,8660,8640,8660,8640,1175
20241209,100800,2891099100,8640,8640,8640,8630,606
20241209,100700,2885868060,8630,8650,8650,8630,1611
20241209,100600,2871942130,8650,8620,8650,8620,1251
20241209,100500,2861142150,8620,8620,8620,8610,896
20241209,100400,2853424170,8610,8640,8640,8610,2136
20241209,100300,2835001180,8640,8640,8650,8640,568
20241209,100200,2830092800,8640,8640,8650,8630,1215
20241209,100100,2819594780,8630,8620,8630,8620,1213
20241209,100000,2809138180,8620,8620,8620,8610,1126
20241209,095900,2799439690,8620,8630,8640,8620,1958
20241209,095800,2782559950,8620,8640,8660,8620,3985
20241209,095700,2748118460,8630,8650,8660,8620,3470
20241209,095600,2718121160,8620,8570,8660,8570,3268
20241209,095500,2689971420,8580,8570,8590,8540,4343
20241209,095400,2652771000,8580,8550,8580,8550,1407
20241209,095300,2640716910,8560,8570,8590,8560,2935
20241209,095200,2615587620,8570,8600,8600,8570,2294
20241209,095100,2595911240,8580,8590,8590,8580,1597
20241209,095000,2582197830,8580,8600,8600,8580,991
20241209,094900,2573685570,8600,8590,8600,8590,1347
20241209,094800,2562113420,8590,8600,8600,8570,1120
20241209,094700,2552491230,8600,8590,8600,8580,2258
20241209,094600,2533085040,8590,8560,8590,8560,1496
20241209,094500,2520253500,8560,8550,8560,8550,1889
20241209,094400,2504102220,8550,8540,8560,8540,220
20241209,094300,2502221290,8550,8550,8560,8530,1535
20241209,094200,2489106910,8540,8570,8580,8540,4022
20241209,094100,2454694310,8560,8570,8570,8550,1289
20241209,094000,2443654860,8560,8550,8560,8550,485
20241209,093900,2439504920,8550,8530,8550,8520,4066
20241209,093800,2404788770,8530,8520,8530,8510,1004
20241209,093700,2396235210,8520,8510,8550,8480,15147
20241209,093600,2267385170,8510,8520,8530,8500,16080
20241209,093500,2130452490,8520,8570,8570,8510,14165
20241209,093400,2009534630,8570,8560,8570,8560,2616
20241209,093300,1987124160,8570,8610,8610,8560,6154
20241209,093200,1934275810,8610,8580,8620,8580,1956
20241209,093100,1917474570,8580,8570,8580,8570,6537
20241209,093000,1861419150,8580,8560,8580,8560,3890
20241209,092900,1828078940,8560,8580,8590,8560,7214
20241209,092800,1766265370,8570,8570,8580,8550,7559
20241209,092700,1701564900,8560,8540,8590,8540,4504
20241209,092600,1662979720,8540,8590,8590,8540,9979
20241209,092500,1577593770,8590,8620,8630,8590,9158
20241209,092400,1498754390,8620,8650,8670,8620,4812
20241209,092300,1457217460,8670,8680,8700,8660,2353
20241209,092200,1436814830,8670,8660,8670,8650,2333
20241209,092100,1416622400,8650,8620,8650,8610,4961
20241209,092000,1373752610,8620,8650,8670,8620,5435
20241209,091900,1326826390,8650,8670,8670,8640,1257
20241209,091800,1315945780,8670,8680,8680,8670,1650
20241209,091700,1301627900,8690,8670,8690,8670,1575
20241209,091600,1287961040,8660,8710,8720,8660,1349
20241209,091500,1276246830,8720,8680,8720,8670,4859
20241209,091400,1234017090,8670,8650,8670,8640,10008
20241209,091300,1147385600,8660,8690,8720,8660,3114
20241209,091200,1120355960,8680,8690,8700,8660,2564
20241209,091100,1098097130,8670,8630,8680,8630,2387
20241209,091000,1077447310,8630,8640,8640,8620,4141
20241209,090900,1041731580,8640,8660,8670,8630,3731
20241209,090800,1009490810,8650,8630,8660,8610,6161
20241209,090700,956321720,8620,8590,8620,8590,6223
20241209,090600,902771920,8600,8540,8600,8540,11553
20241209,090500,803708790,8540,8560,8580,8540,15467
20241209,090400,671405500,8550,8590,8600,8540,20140
20241209,090300,498776980,8590,8570,8610,8570,12140
20241209,090200,394464320,8580,8700,8710,8560,16578
20241209,090100,251619970,8670,8680,8700,8630,8727
20241209,090000,175994470,8650,8710,8770,8650,19429
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 205300 7844623090 8310 8310 8310 8310 30552
3 20241209 205200 7844623090 8310 8310 8310 8310 0
4 20241209 205100 7844623090 8310 8310 8310 8310 0
5 20241209 205000 7844623090 8310 8310 8310 8310 0
6 20241209 204900 7844623090 8310 8310 8310 8310 0
7 20241209 204800 7844623090 8310 8310 8310 8310 0
8 20241209 204700 7844623090 8310 8310 8310 8310 0
9 20241209 204600 7844623090 8310 8310 8310 8310 0
10 20241209 204500 7844623090 8310 8310 8310 8310 0
11 20241209 204400 7844623090 8310 8310 8310 8310 0
12 20241209 204300 7844623090 8310 8310 8310 8310 0
13 20241209 204200 7844623090 8310 8310 8310 8310 0
14 20241209 204100 7844623090 8310 8310 8310 8310 0
15 20241209 204000 7844623090 8310 8310 8310 8310 0
16 20241209 203900 7844623090 8310 8310 8310 8310 0
17 20241209 203800 7844623090 8310 8310 8310 8310 0
18 20241209 203700 7844623090 8310 8310 8310 8310 0
19 20241209 203600 7844623090 8310 8310 8310 8310 0
20 20241209 203500 7844623090 8310 8310 8310 8310 0
21 20241209 203400 7844623090 8310 8310 8310 8310 0
22 20241209 203300 7844623090 8310 8310 8310 8310 0
23 20241209 203200 7844623090 8310 8310 8310 8310 0
24 20241209 203100 7844623090 8310 8310 8310 8310 0
25 20241209 203000 7844623090 8310 8310 8310 8310 0
26 20241209 202900 7844623090 8310 8310 8310 8310 0
27 20241209 202800 7844623090 8310 8310 8310 8310 0
28 20241209 202700 7844623090 8310 8310 8310 8310 0
29 20241209 202600 7844623090 8310 8310 8310 8310 0
30 20241209 202500 7844623090 8310 8310 8310 8310 0
31 20241209 202400 7844623090 8310 8310 8310 8310 0
32 20241209 202300 7844623090 8310 8310 8310 8310 30552
33 20241209 202200 7844623090 8310 8310 8310 8310 0
34 20241209 202100 7844623090 8310 8310 8310 8310 0
35 20241209 202000 7844623090 8310 8310 8310 8310 0
36 20241209 201900 7844623090 8310 8310 8310 8310 0
37 20241209 201800 7844623090 8310 8310 8310 8310 0
38 20241209 201700 7844623090 8310 8310 8310 8310 0
39 20241209 201600 7844623090 8310 8310 8310 8310 0
40 20241209 201500 7844623090 8310 8310 8310 8310 0
41 20241209 201400 7844623090 8310 8310 8310 8310 0
42 20241209 201300 7844623090 8310 8310 8310 8310 0
43 20241209 201200 7844623090 8310 8310 8310 8310 0
44 20241209 201100 7844623090 8310 8310 8310 8310 0
45 20241209 201000 7844623090 8310 8310 8310 8310 0
46 20241209 200900 7844623090 8310 8310 8310 8310 0
47 20241209 200800 7844623090 8310 8310 8310 8310 0
48 20241209 200700 7844623090 8310 8310 8310 8310 0
49 20241209 200600 7844623090 8310 8310 8310 8310 0
50 20241209 200500 7844623090 8310 8310 8310 8310 0
51 20241209 200400 7844623090 8310 8310 8310 8310 0
52 20241209 200300 7844623090 8310 8310 8310 8310 0
53 20241209 200200 7844623090 8310 8310 8310 8310 0
54 20241209 200100 7844623090 8310 8310 8310 8310 0
55 20241209 200000 7844623090 8310 8310 8310 8310 0
56 20241209 195900 7844623090 8310 8310 8310 8310 0
57 20241209 195800 7844623090 8310 8310 8310 8310 0
58 20241209 195700 7844623090 8310 8310 8310 8310 0
59 20241209 195600 7844623090 8310 8310 8310 8310 0
60 20241209 195500 7844623090 8310 8310 8310 8310 0
61 20241209 195400 7844623090 8310 8310 8310 8310 0
62 20241209 195300 7844623090 8310 8310 8310 8310 30552
63 20241209 195200 7844623090 8310 8310 8310 8310 0
64 20241209 195100 7844623090 8310 8310 8310 8310 0
65 20241209 195000 7844623090 8310 8310 8310 8310 0
66 20241209 194900 7844623090 8310 8310 8310 8310 0
67 20241209 194800 7844623090 8310 8310 8310 8310 0
68 20241209 194700 7844623090 8310 8310 8310 8310 0
69 20241209 194600 7844623090 8310 8310 8310 8310 0
70 20241209 194500 7844623090 8310 8310 8310 8310 0
71 20241209 194400 7844623090 8310 8310 8310 8310 0
72 20241209 194300 7844623090 8310 8310 8310 8310 0
73 20241209 194200 7844623090 8310 8310 8310 8310 0
74 20241209 194100 7844623090 8310 8310 8310 8310 0
75 20241209 194000 7844623090 8310 8310 8310 8310 0
76 20241209 193900 7844623090 8310 8310 8310 8310 0
77 20241209 193800 7844623090 8310 8310 8310 8310 0
78 20241209 193700 7844623090 8310 8310 8310 8310 0
79 20241209 193600 7844623090 8310 8310 8310 8310 0
80 20241209 193500 7844623090 8310 8310 8310 8310 0
81 20241209 193400 7844623090 8310 8310 8310 8310 0
82 20241209 193300 7844623090 8310 8310 8310 8310 0
83 20241209 193200 7844623090 8310 8310 8310 8310 0
84 20241209 193100 7844623090 8310 8310 8310 8310 0
85 20241209 193000 7844623090 8310 8310 8310 8310 0
86 20241209 192900 7844623090 8310 8310 8310 8310 0
87 20241209 192800 7844623090 8310 8310 8310 8310 0
88 20241209 192700 7844623090 8310 8310 8310 8310 0
89 20241209 192600 7844623090 8310 8310 8310 8310 0
90 20241209 192500 7844623090 8310 8310 8310 8310 0
91 20241209 192400 7844623090 8310 8310 8310 8310 0
92 20241209 192300 7844623090 8310 8310 8310 8310 30552
93 20241209 192200 7844623090 8310 8310 8310 8310 0
94 20241209 192100 7844623090 8310 8310 8310 8310 0
95 20241209 192000 7844623090 8310 8310 8310 8310 0
96 20241209 191900 7844623090 8310 8310 8310 8310 0
97 20241209 191800 7844623090 8310 8310 8310 8310 0
98 20241209 191700 7844623090 8310 8310 8310 8310 0
99 20241209 191600 7844623090 8310 8310 8310 8310 0
100 20241209 191500 7844623090 8310 8310 8310 8310 0
101 20241209 191400 7844623090 8310 8310 8310 8310 0
102 20241209 191300 7844623090 8310 8310 8310 8310 0
103 20241209 191200 7844623090 8310 8310 8310 8310 0
104 20241209 191100 7844623090 8310 8310 8310 8310 0
105 20241209 191000 7844623090 8310 8310 8310 8310 0
106 20241209 190900 7844623090 8310 8310 8310 8310 0
107 20241209 190800 7844623090 8310 8310 8310 8310 0
108 20241209 190700 7844623090 8310 8310 8310 8310 0
109 20241209 190600 7844623090 8310 8310 8310 8310 0
110 20241209 190500 7844623090 8310 8310 8310 8310 0
111 20241209 190400 7844623090 8310 8310 8310 8310 0
112 20241209 190300 7844623090 8310 8310 8310 8310 0
113 20241209 190200 7844623090 8310 8310 8310 8310 0
114 20241209 190100 7844623090 8310 8310 8310 8310 0
115 20241209 190000 7844623090 8310 8310 8310 8310 0
116 20241209 185900 7844623090 8310 8310 8310 8310 0
117 20241209 185800 7844623090 8310 8310 8310 8310 0
118 20241209 185700 7844623090 8310 8310 8310 8310 0
119 20241209 185600 7844623090 8310 8310 8310 8310 0
120 20241209 185500 7844623090 8310 8310 8310 8310 0
121 20241209 185400 7844623090 8310 8310 8310 8310 0
122 20241209 185300 7844623090 8310 8310 8310 8310 30552
123 20241209 185200 7844623090 8310 8310 8310 8310 0
124 20241209 185100 7844623090 8310 8310 8310 8310 0
125 20241209 185000 7844623090 8310 8310 8310 8310 0
126 20241209 184900 7844623090 8310 8310 8310 8310 0
127 20241209 184800 7844623090 8310 8310 8310 8310 0
128 20241209 184700 7844623090 8310 8310 8310 8310 0
129 20241209 184600 7844623090 8310 8310 8310 8310 0
130 20241209 184500 7844623090 8310 8310 8310 8310 0
131 20241209 184400 7844623090 8310 8310 8310 8310 0
132 20241209 184300 7844623090 8310 8310 8310 8310 0
133 20241209 184200 7844623090 8310 8310 8310 8310 0
134 20241209 184100 7844623090 8310 8310 8310 8310 0
135 20241209 184000 7844623090 8310 8310 8310 8310 0
136 20241209 183900 7844623090 8310 8310 8310 8310 0
137 20241209 183800 7844623090 8310 8310 8310 8310 0
138 20241209 183700 7844623090 8310 8310 8310 8310 0
139 20241209 183600 7844623090 8310 8310 8310 8310 0
140 20241209 183500 7844623090 8310 8310 8310 8310 0
141 20241209 183400 7844623090 8310 8310 8310 8310 0
142 20241209 183300 7844623090 8310 8310 8310 8310 0
143 20241209 183200 7844623090 8310 8310 8310 8310 0
144 20241209 183100 7844623090 8310 8310 8310 8310 0
145 20241209 183000 7844623090 8310 8310 8310 8310 0
146 20241209 182900 7844623090 8310 8310 8310 8310 0
147 20241209 182800 7844623090 8310 8310 8310 8310 0
148 20241209 182700 7844623090 8310 8310 8310 8310 0
149 20241209 182600 7844623090 8310 8310 8310 8310 0
150 20241209 182500 7844623090 8310 8310 8310 8310 0
151 20241209 182400 7844623090 8310 8310 8310 8310 0
152 20241209 182300 7844623090 8310 8310 8310 8310 30552
153 20241209 182200 7844623090 8310 8310 8310 8310 0
154 20241209 182100 7844623090 8310 8310 8310 8310 0
155 20241209 182000 7844623090 8310 8310 8310 8310 0
156 20241209 181900 7844623090 8310 8310 8310 8310 0
157 20241209 181800 7844623090 8310 8310 8310 8310 0
158 20241209 181700 7844623090 8310 8310 8310 8310 0
159 20241209 181600 7844623090 8310 8310 8310 8310 0
160 20241209 181500 7844623090 8310 8310 8310 8310 0
161 20241209 181400 7844623090 8310 8310 8310 8310 0
162 20241209 181300 7844623090 8310 8310 8310 8310 0
163 20241209 181200 7844623090 8310 8310 8310 8310 0
164 20241209 181100 7844623090 8310 8310 8310 8310 0
165 20241209 181000 7844623090 8310 8310 8310 8310 0
166 20241209 180900 7844623090 8310 8310 8310 8310 0
167 20241209 180800 7844623090 8310 8310 8310 8310 0
168 20241209 180700 7844623090 8310 8310 8310 8310 0
169 20241209 180600 7844623090 8310 8310 8310 8310 0
170 20241209 180500 7844623090 8310 8310 8310 8310 0
171 20241209 180400 7844623090 8310 8310 8310 8310 0
172 20241209 180300 7844623090 8310 8310 8310 8310 0
173 20241209 180200 7844623090 8310 8310 8310 8310 0
174 20241209 180100 7844623090 8310 8310 8310 8310 0
175 20241209 180000 7844623090 8310 8310 8310 8310 0
176 20241209 175900 7844623090 8310 8310 8310 8310 0
177 20241209 175800 7844623090 8310 8310 8310 8310 0
178 20241209 175700 7844623090 8310 8310 8310 8310 0
179 20241209 175600 7844623090 8310 8310 8310 8310 0
180 20241209 175500 7844623090 8310 8310 8310 8310 0
181 20241209 175400 7844623090 8310 8310 8310 8310 0
182 20241209 175300 7844623090 8310 8310 8310 8310 30552
183 20241209 175200 7844623090 8310 8310 8310 8310 0
184 20241209 175100 7844623090 8310 8310 8310 8310 0
185 20241209 175000 7844623090 8310 8310 8310 8310 0
186 20241209 174900 7844623090 8310 8310 8310 8310 0
187 20241209 174800 7844623090 8310 8310 8310 8310 0
188 20241209 174700 7844623090 8310 8310 8310 8310 0
189 20241209 174600 7844623090 8310 8310 8310 8310 0
190 20241209 174500 7844623090 8310 8310 8310 8310 0
191 20241209 174400 7844623090 8310 8310 8310 8310 0
192 20241209 174300 7844623090 8310 8310 8310 8310 0
193 20241209 174200 7844623090 8310 8310 8310 8310 0
194 20241209 174100 7844623090 8310 8310 8310 8310 0
195 20241209 174000 7844623090 8310 8310 8310 8310 0
196 20241209 173900 7844623090 8310 8310 8310 8310 0
197 20241209 173800 7844623090 8310 8310 8310 8310 0
198 20241209 173700 7844623090 8310 8310 8310 8310 0
199 20241209 173600 7844623090 8310 8310 8310 8310 0
200 20241209 173500 7844623090 8310 8310 8310 8310 0
201 20241209 173400 7844623090 8310 8310 8310 8310 0
202 20241209 173300 7844623090 8310 8310 8310 8310 0
203 20241209 173200 7844623090 8310 8310 8310 8310 0
204 20241209 173100 7844623090 8310 8310 8310 8310 0
205 20241209 173000 7844623090 8310 8310 8310 8310 0
206 20241209 172900 7844623090 8310 8310 8310 8310 0
207 20241209 172800 7844623090 8310 8310 8310 8310 0
208 20241209 172700 7844623090 8310 8310 8310 8310 0
209 20241209 172600 7844623090 8310 8310 8310 8310 0
210 20241209 172500 7844623090 8310 8310 8310 8310 0
211 20241209 172400 7844623090 8310 8310 8310 8310 0
212 20241209 172300 7844623090 8310 8310 8310 8310 30552
213 20241209 172200 7844623090 8310 8310 8310 8310 0
214 20241209 172100 7844623090 8310 8310 8310 8310 0
215 20241209 172000 7844623090 8310 8310 8310 8310 0
216 20241209 171900 7844623090 8310 8310 8310 8310 0
217 20241209 171800 7844623090 8310 8310 8310 8310 0
218 20241209 171700 7844623090 8310 8310 8310 8310 0
219 20241209 171600 7844623090 8310 8310 8310 8310 0
220 20241209 171500 7844623090 8310 8310 8310 8310 0
221 20241209 171400 7844623090 8310 8310 8310 8310 0
222 20241209 171300 7844623090 8310 8310 8310 8310 0
223 20241209 171200 7844623090 8310 8310 8310 8310 0
224 20241209 171100 7844623090 8310 8310 8310 8310 0
225 20241209 171000 7844623090 8310 8310 8310 8310 0
226 20241209 170900 7844623090 8310 8310 8310 8310 0
227 20241209 170800 7844623090 8310 8310 8310 8310 0
228 20241209 170700 7844623090 8310 8310 8310 8310 0
229 20241209 170600 7844623090 8310 8310 8310 8310 0
230 20241209 170500 7844623090 8310 8310 8310 8310 0
231 20241209 170400 7844623090 8310 8310 8310 8310 0
232 20241209 170300 7844623090 8310 8310 8310 8310 0
233 20241209 170200 7844623090 8310 8310 8310 8310 0
234 20241209 170100 7844623090 8310 8310 8310 8310 0
235 20241209 170000 7844623090 8310 8310 8310 8310 0
236 20241209 165900 7844623090 8310 8310 8310 8310 0
237 20241209 165800 7844623090 8310 8310 8310 8310 0
238 20241209 165700 7844623090 8310 8310 8310 8310 0
239 20241209 165600 7844623090 8310 8310 8310 8310 0
240 20241209 165500 7844623090 8310 8310 8310 8310 0
241 20241209 165400 7844623090 8310 8310 8310 8310 0
242 20241209 165300 7844623090 8310 8310 8310 8310 30552
243 20241209 165200 7844623090 8310 8310 8310 8310 0
244 20241209 165100 7844623090 8310 8310 8310 8310 0
245 20241209 165000 7844623090 8310 8310 8310 8310 0
246 20241209 164900 7844623090 8310 8310 8310 8310 0
247 20241209 164800 7844623090 8310 8310 8310 8310 0
248 20241209 164700 7844623090 8310 8310 8310 8310 0
249 20241209 164600 7844623090 8310 8310 8310 8310 0
250 20241209 164500 7844623090 8310 8310 8310 8310 0
251 20241209 164400 7844623090 8310 8310 8310 8310 0
252 20241209 164300 7844623090 8310 8310 8310 8310 0
253 20241209 164200 7844623090 8310 8310 8310 8310 0
254 20241209 164100 7844623090 8310 8310 8310 8310 0
255 20241209 164000 7844623090 8310 8310 8310 8310 0
256 20241209 163900 7844623090 8310 8310 8310 8310 0
257 20241209 163800 7844623090 8310 8310 8310 8310 0
258 20241209 163700 7844623090 8310 8310 8310 8310 0
259 20241209 163600 7844623090 8310 8310 8310 8310 0
260 20241209 163500 7844623090 8310 8310 8310 8310 0
261 20241209 163400 7844623090 8310 8310 8310 8310 0
262 20241209 163300 7844623090 8310 8310 8310 8310 0
263 20241209 163200 7844623090 8310 8310 8310 8310 0
264 20241209 163100 7844623090 8310 8310 8310 8310 0
265 20241209 163000 7844623090 8310 8310 8310 8310 0
266 20241209 162900 7844623090 8310 8310 8310 8310 0
267 20241209 162800 7844623090 8310 8310 8310 8310 0
268 20241209 162700 7844623090 8310 8310 8310 8310 0
269 20241209 162600 7844623090 8310 8310 8310 8310 0
270 20241209 162500 7844623090 8310 8310 8310 8310 0
271 20241209 162400 7844623090 8310 8310 8310 8310 0
272 20241209 162300 7844623090 8310 8310 8310 8310 30552
273 20241209 162200 7844623090 8310 8310 8310 8310 0
274 20241209 162100 7844623090 8310 8310 8310 8310 0
275 20241209 162000 7844623090 8310 8310 8310 8310 0
276 20241209 161900 7844623090 8310 8310 8310 8310 0
277 20241209 161800 7844623090 8310 8310 8310 8310 0
278 20241209 161700 7844623090 8310 8310 8310 8310 0
279 20241209 161600 7844623090 8310 8310 8310 8310 0
280 20241209 161500 7844623090 8310 8310 8310 8310 0
281 20241209 161400 7844623090 8310 8310 8310 8310 0
282 20241209 161300 7844623090 8310 8310 8310 8310 0
283 20241209 161200 7844623090 8310 8310 8310 8310 0
284 20241209 161100 7844623090 8310 8310 8310 8310 0
285 20241209 161000 7844623090 8310 8310 8310 8310 0
286 20241209 160900 7844623090 8310 8310 8310 8310 0
287 20241209 160800 7844623090 8310 8310 8310 8310 0
288 20241209 160700 7844623090 8310 8310 8310 8310 0
289 20241209 160600 7844623090 8310 8310 8310 8310 0
290 20241209 160500 7844623090 8310 8310 8310 8310 0
291 20241209 160400 7844623090 8310 8310 8310 8310 0
292 20241209 160300 7844623090 8310 8310 8310 8310 0
293 20241209 160200 7844623090 8310 8310 8310 8310 0
294 20241209 160100 7844623090 8310 8310 8310 8310 0
295 20241209 160000 7844623090 8310 8310 8310 8310 0
296 20241209 155900 7844623090 8310 8310 8310 8310 0
297 20241209 155800 7844623090 8310 8310 8310 8310 0
298 20241209 155700 7844623090 8310 8310 8310 8310 0
299 20241209 155600 7844623090 8310 8310 8310 8310 0
300 20241209 155500 7844623090 8310 8310 8310 8310 0
301 20241209 155400 7844623090 8310 8310 8310 8310 0
302 20241209 155300 7844623090 8310 8310 8310 8310 30552
303 20241209 155200 7844623090 8310 8310 8310 8310 0
304 20241209 155100 7844623090 8310 8310 8310 8310 0
305 20241209 155000 7844623090 8310 8310 8310 8310 0
306 20241209 154900 7844623090 8310 8310 8310 8310 0
307 20241209 154800 7844623090 8310 8310 8310 8310 0
308 20241209 154700 7844623090 8310 8310 8310 8310 0
309 20241209 154600 7844623090 8310 8310 8310 8310 0
310 20241209 154500 7844623090 8310 8310 8310 8310 0
311 20241209 154400 7844623090 8310 8310 8310 8310 0
312 20241209 154300 7844623090 8310 8310 8310 8310 0
313 20241209 154200 7844623090 8310 8310 8310 8310 0
314 20241209 154100 7844623090 8310 8310 8310 8310 0
315 20241209 154000 7844623090 8310 8310 8310 8310 0
316 20241209 153900 7844623090 8310 8310 8310 8310 0
317 20241209 153800 7844623090 8310 8310 8310 8310 0
318 20241209 153700 7844623090 8310 8310 8310 8310 0
319 20241209 153600 7844623090 8310 8310 8310 8310 0
320 20241209 153500 7844623090 8310 8310 8310 8310 0
321 20241209 153400 7844623090 8310 8310 8310 8310 0
322 20241209 153300 7844623090 8310 8310 8310 8310 0
323 20241209 153200 7844623090 8310 8310 8310 8310 0
324 20241209 153100 7844623090 8310 8310 8310 8310 0
325 20241209 153000 7844623090 8310 8310 8310 8310 30552
326 20241209 152900 7590735970 8370 8370 8370 8370 0
327 20241209 152800 7590735970 8370 8370 8370 8370 0
328 20241209 152700 7590735970 8370 8370 8370 8370 0
329 20241209 152600 7590735970 8370 8370 8370 8370 0
330 20241209 152500 7590735970 8370 8370 8370 8370 0
331 20241209 152400 7590735970 8370 8370 8370 8370 0
332 20241209 152300 7590735970 8370 8370 8370 8370 0
333 20241209 152200 7590735970 8370 8370 8370 8370 0
334 20241209 152100 7590735970 8370 8370 8370 8370 0
335 20241209 152000 7590735970 8370 8370 8370 8370 0
336 20241209 151900 7590735970 8370 8350 8370 8320 5701
337 20241209 151800 7543211150 8340 8350 8350 8330 4900
338 20241209 151700 7502332020 8350 8360 8360 8350 6269
339 20241209 151600 7449932740 8360 8360 8380 8360 1258
340 20241209 151500 7439398290 8360 8360 8370 8350 1625
341 20241209 151400 7425809440 8360 8370 8370 8360 966
342 20241209 151300 7417733600 8370 8350 8370 8350 2582
343 20241209 151200 7396154350 8350 8360 8360 8350 1261
344 20241209 151100 7385617690 8360 8360 8360 8350 1855
345 20241209 151000 7370112250 8360 8370 8370 8360 2495
346 20241209 150900 7349238200 8360 8380 8380 8350 5685
347 20241209 150800 7301702180 8380 8370 8390 8370 2830
348 20241209 150700 7277972430 8370 8390 8400 8370 1360
349 20241209 150600 7266571970 8390 8400 8410 8390 4705
350 20241209 150500 7227084610 8400 8410 8410 8400 557
351 20241209 150400 7222404750 8390 8390 8400 8390 1062
352 20241209 150300 7213484830 8390 8410 8410 8390 3906
353 20241209 150200 7180698050 8400 8400 8410 8400 911
354 20241209 150100 7173045200 8400 8390 8430 8370 6035
355 20241209 150000 7122364860 8370 8370 8380 8360 2181
356 20241209 145900 7104104290 8370 8370 8380 8370 414
357 20241209 145800 7100637940 8380 8370 8380 8370 2111
358 20241209 145700 7082959110 8370 8370 8370 8360 1166
359 20241209 145600 7073203520 8360 8380 8380 8360 3541
360 20241209 145500 7043539670 8370 8360 8370 8350 2484
361 20241209 145400 7022770990 8350 8350 8360 8350 131
362 20241209 145300 7021676910 8350 8350 8360 8350 3777
363 20241209 145200 6990130520 8340 8350 8350 8340 992
364 20241209 145100 6981856490 8340 8340 8350 8330 2348
365 20241209 145000 6962274800 8340 8350 8360 8330 4232
366 20241209 144900 6926944870 8340 8330 8340 8320 3126
367 20241209 144800 6900908220 8320 8330 8330 8320 1334
368 20241209 144700 6889801090 8330 8340 8350 8320 4280
369 20241209 144600 6854140180 8350 8330 8350 8330 823
370 20241209 144500 6847277930 8340 8350 8360 8340 644
371 20241209 144400 6841903810 8360 8360 8360 8350 3656
372 20241209 144300 6811356570 8370 8370 8370 8360 521
373 20241209 144200 6806996860 8370 8380 8380 8370 648
374 20241209 144100 6801569670 8360 8380 8390 8360 2317
375 20241209 144000 6782154660 8380 8360 8380 8350 3542
376 20241209 143900 6752513830 8360 8350 8360 8350 2286
377 20241209 143800 6733425230 8370 8360 8370 8360 2657
378 20241209 143700 6711199100 8360 8360 8370 8350 3507
379 20241209 143600 6681910200 8360 8370 8370 8360 1289
380 20241209 143500 6671132020 8370 8380 8390 8370 2068
381 20241209 143400 6653810720 8380 8370 8400 8370 3514
382 20241209 143300 6624334910 8370 8380 8380 8370 430
383 20241209 143200 6620735270 8380 8380 8380 8370 838
384 20241209 143100 6613718370 8390 8390 8390 8380 441
385 20241209 143000 6610019940 8390 8390 8390 8380 1636
386 20241209 142900 6596295180 8390 8380 8390 8370 1494
387 20241209 142800 6583775680 8380 8380 8380 8360 2182
388 20241209 142700 6565511830 8370 8370 8380 8370 609
389 20241209 142600 6560413120 8370 8360 8380 8350 5924
390 20241209 142500 6510880740 8370 8380 8380 8360 802
391 20241209 142400 6504171640 8380 8370 8380 8370 675
392 20241209 142300 6498521210 8370 8370 8380 8370 2018
393 20241209 142200 6481629420 8380 8410 8410 8370 4560
394 20241209 142100 6443419450 8410 8410 8410 8400 675
395 20241209 142000 6437748400 8410 8420 8420 8410 423
396 20241209 141900 6434189940 8420 8410 8430 8400 5215
397 20241209 141800 6390307970 8410 8410 8410 8400 1466
398 20241209 141700 6377979210 8410 8410 8420 8410 790
399 20241209 141600 6371334150 8410 8400 8410 8390 1040
400 20241209 141500 6362598110 8400 8400 8400 8390 2187
401 20241209 141400 6344234340 8390 8390 8400 8390 842
402 20241209 141300 6337169780 8400 8400 8400 8400 641
403 20241209 141200 6331785380 8400 8390 8400 8390 989
404 20241209 141100 6323477790 8390 8390 8400 8390 162
405 20241209 141000 6322118440 8390 8400 8400 8390 651
406 20241209 140900 6316655540 8400 8400 8400 8390 1018
407 20241209 140800 6308105450 8390 8390 8400 8390 1581
408 20241209 140700 6294839810 8400 8400 8410 8400 795
409 20241209 140600 6288161200 8410 8400 8410 8400 646
410 20241209 140500 6282733710 8400 8400 8400 8400 117
411 20241209 140400 6281750910 8400 8390 8400 8390 1665
412 20241209 140300 6267770010 8390 8390 8390 8390 20
413 20241209 140200 6267602210 8400 8390 8400 8380 1098
414 20241209 140100 6258388730 8390 8390 8400 8390 566
415 20241209 140000 6253639650 8390 8390 8390 8390 42
416 20241209 135900 6253287270 8390 8390 8410 8380 1427
417 20241209 135800 6241302410 8400 8400 8410 8400 441
418 20241209 135700 6237597540 8400 8410 8410 8400 318
419 20241209 135600 6234923170 8430 8420 8440 8410 652
420 20241209 135500 6229432830 8430 8440 8440 8430 1777
421 20241209 135400 6214436810 8430 8410 8440 8410 3838
422 20241209 135300 6182078890 8400 8400 8430 8390 3575
423 20241209 135200 6151987350 8400 8390 8400 8380 1137
424 20241209 135100 6142441920 8370 8370 8400 8370 151
425 20241209 135000 6141177000 8360 8400 8400 8360 740
426 20241209 134900 6134979220 8410 8420 8420 8400 208
427 20241209 134800 6133230860 8420 8370 8420 8360 6269
428 20241209 134700 6080576370 8380 8360 8380 8360 947
429 20241209 134600 6072654340 8370 8370 8380 8370 6
430 20241209 134500 6072604080 8380 8370 8380 8360 982
431 20241209 134400 6064384020 8370 8380 8380 8370 311
432 20241209 134300 6061780940 8390 8380 8390 8380 356
433 20241209 134200 6058794180 8380 8380 8390 8360 4894
434 20241209 134100 6017826250 8380 8390 8390 8380 115
435 20241209 134000 6016862270 8390 8400 8400 8390 120
436 20241209 133900 6015854290 8400 8390 8410 8390 3699
437 20241209 133800 5984806960 8400 8390 8410 8390 1152
438 20241209 133700 5975134260 8400 8380 8400 8380 1555
439 20241209 133600 5962094180 8390 8400 8400 8380 1628
440 20241209 133500 5948431140 8390 8390 8410 8390 586
441 20241209 133400 5943508880 8410 8400 8410 8380 2137
442 20241209 133300 5925569310 8390 8400 8400 8390 2131
443 20241209 133200 5907670820 8410 8410 8410 8410 584
444 20241209 133100 5902759380 8410 8420 8420 8410 99
445 20241209 133000 5901926270 8410 8410 8420 8400 1291
446 20241209 132900 5891067380 8410 8420 8420 8410 997
447 20241209 132800 5882676090 8430 8430 8440 8430 243
448 20241209 132700 5880627550 8430 8430 8430 8430 630
449 20241209 132600 5875316650 8420 8410 8420 8410 1261
450 20241209 132500 5864701210 8410 8410 8410 8400 828
451 20241209 132400 5857738890 8410 8400 8410 8400 173
452 20241209 132300 5856284020 8410 8420 8420 8400 346
453 20241209 132200 5853373900 8420 8420 8420 8410 163
454 20241209 132100 5852002040 8410 8410 8420 8410 804
455 20241209 132000 5845240380 8410 8410 8410 8400 645
456 20241209 131900 5839816110 8400 8400 8410 8400 399
457 20241209 131800 5836462470 8400 8390 8410 8390 290
458 20241209 131700 5834028490 8390 8400 8410 8390 940
459 20241209 131600 5826132970 8420 8410 8420 8410 1378
460 20241209 131500 5814543980 8420 8370 8430 8370 10732
461 20241209 131400 5724400790 8370 8360 8370 8360 998
462 20241209 131300 5716049110 8360 8370 8370 8360 938
463 20241209 131200 5708198550 8380 8360 8380 8360 971
464 20241209 131100 5700073410 8360 8330 8360 8330 2763
465 20241209 131000 5677003220 8330 8330 8330 8330 774
466 20241209 130900 5670555800 8330 8340 8340 8310 3375
467 20241209 130800 5642465540 8340 8340 8350 8340 1715
468 20241209 130700 5628155530 8340 8350 8350 8340 909
469 20241209 130600 5620566220 8330 8290 8350 8290 6500
470 20241209 130500 5566446750 8310 8340 8340 8290 17962
471 20241209 130400 5417280950 8340 8330 8340 8330 41
472 20241209 130300 5416939020 8350 8330 8350 8330 1567
473 20241209 130200 5403863880 8320 8350 8360 8320 2969
474 20241209 130100 5379105290 8360 8360 8360 8350 580
475 20241209 130000 5374260010 8360 8380 8380 8350 1263
476 20241209 125900 5363700110 8380 8370 8380 8370 254
477 20241209 125800 5361574110 8370 8370 8380 8370 1451
478 20241209 125700 5349418390 8380 8370 8380 8350 4066
479 20241209 125600 5315402760 8370 8370 8370 8370 23
480 20241209 125500 5315210250 8370 8370 8370 8360 991
481 20241209 125400 5306918390 8370 8390 8390 8370 1456
482 20241209 125300 5294723860 8380 8380 8390 8380 2027
483 20241209 125200 5277727130 8390 8380 8390 8380 906
484 20241209 125100 5270130800 8380 8390 8390 8380 1775
485 20241209 125000 5255253550 8390 8400 8400 8390 1802
486 20241209 124900 5240129950 8400 8400 8400 8400 334
487 20241209 124800 5237324350 8400 8400 8410 8400 254
488 20241209 124700 5235190450 8400 8400 8400 8400 67
489 20241209 124600 5234627650 8400 8400 8400 8400 1471
490 20241209 124500 5222271250 8400 8410 8410 8400 135
491 20241209 124400 5221136600 8410 8410 8410 8400 261
492 20241209 124300 5218942590 8400 8420 8420 8400 1235
493 20241209 124200 5208561320 8420 8430 8430 8420 2399
494 20241209 124100 5188348250 8440 8420 8440 8420 2542
495 20241209 124000 5166922450 8420 8420 8420 8410 830
496 20241209 123900 5159936880 8400 8410 8410 8400 3894
497 20241209 123800 5127215360 8410 8410 8410 8410 170
498 20241209 123700 5125785660 8430 8420 8430 8410 3674
499 20241209 123600 5094880660 8420 8420 8430 8420 1570
500 20241209 123500 5081651330 8420 8430 8430 8420 3297
501 20241209 123400 5053887780 8430 8430 8430 8420 794
502 20241209 123300 5047195170 8430 8430 8430 8420 1701
503 20241209 123200 5032867740 8430 8440 8440 8430 616
504 20241209 123100 5027674850 8450 8430 8450 8430 5
505 20241209 123000 5027632650 8430 8430 8440 8420 3415
506 20241209 122900 4998846240 8440 8430 8440 8430 472
507 20241209 122800 4994862600 8430 8430 8430 8430 317
508 20241209 122700 4992190290 8440 8440 8440 8440 2
509 20241209 122600 4992173410 8430 8440 8460 8430 1755
510 20241209 122500 4977370410 8440 8430 8440 8430 684
511 20241209 122400 4971599290 8420 8430 8430 8420 880
512 20241209 122300 4964181670 8430 8440 8470 8430 1740
513 20241209 122200 4949476650 8440 8430 8450 8430 755
514 20241209 122100 4943106210 8430 8450 8450 8430 913
515 20241209 122000 4935393380 8450 8460 8460 8450 169
516 20241209 121900 4933964420 8470 8460 8470 8460 119
517 20241209 121800 4932956510 8470 8470 8470 8470 630
518 20241209 121700 4927620410 8480 8480 8480 8480 117
519 20241209 121600 4926628250 8460 8480 8480 8460 382
520 20241209 121500 4923393330 8480 8470 8480 8470 1377
521 20241209 121400 4911718710 8480 8480 8480 8480 201
522 20241209 121300 4910014230 8480 8490 8490 8480 3774
523 20241209 121200 4877991330 8480 8480 8480 8470 813
524 20241209 121100 4871097490 8480 8470 8480 8470 1919
525 20241209 121000 4854836560 8470 8470 8470 8470 1
526 20241209 120900 4854828090 8470 8470 8470 8470 100
527 20241209 120800 4853981090 8480 8470 8480 8470 1844
528 20241209 120700 4838352440 8450 8460 8460 8440 2432
529 20241209 120600 4817803060 8460 8470 8470 8460 638
530 20241209 120500 4812399580 8450 8460 8460 8450 344
531 20241209 120400 4809491390 8460 8460 8460 8460 1052
532 20241209 120300 4800591470 8450 8440 8450 8440 462
533 20241209 120200 4796687600 8440 8460 8460 8440 1512
534 20241209 120100 4783911230 8450 8440 8450 8440 151
535 20241209 120000 4782635780 8450 8430 8450 8430 1271
536 20241209 115900 4771905580 8430 8420 8430 8420 495
537 20241209 115800 4767733730 8420 8430 8430 8420 921
538 20241209 115700 4759973440 8430 8430 8430 8420 63
539 20241209 115600 4759442710 8430 8440 8440 8420 520
540 20241209 115500 4755060190 8440 8450 8450 8440 1748
541 20241209 115400 4740300830 8460 8450 8460 8440 1412
542 20241209 115300 4728367430 8450 8410 8450 8410 2680
543 20241209 115200 4705745380 8410 8420 8420 8410 603
544 20241209 115100 4700668330 8420 8420 8420 8410 1428
545 20241209 115000 4688649050 8410 8420 8430 8410 1931
546 20241209 114900 4672396550 8410 8450 8450 8400 8259
547 20241209 114800 4602857040 8450 8450 8450 8440 701
548 20241209 114700 4596933710 8450 8450 8450 8450 1700
549 20241209 114600 4582568710 8450 8460 8460 8450 1078
550 20241209 114500 4573455080 8460 8460 8470 8460 23
551 20241209 114400 4573260400 8460 8440 8490 8440 2850
552 20241209 114300 4549118120 8440 8450 8470 8440 565
553 20241209 114200 4544339880 8450 8450 8450 8450 131
554 20241209 114100 4543232930 8450 8460 8480 8450 1593
555 20241209 114000 4529760630 8450 8460 8460 8450 1057
556 20241209 113900 4520818910 8460 8450 8460 8450 3298
557 20241209 113800 4492945200 8450 8440 8450 8440 233
558 20241209 113700 4490978670 8440 8460 8460 8440 382
559 20241209 113600 4487754330 8460 8450 8460 8430 550
560 20241209 113500 4483110160 8450 8460 8470 8450 1054
561 20241209 113400 4474196890 8460 8450 8460 8450 538
562 20241209 113300 4469648410 8450 8460 8460 8450 1957
563 20241209 113200 4453092220 8460 8470 8470 8460 1168
564 20241209 113100 4443199320 8450 8450 8460 8440 2301
565 20241209 113000 4423749450 8430 8430 8430 8430 606
566 20241209 112900 4418640870 8430 8450 8450 8420 3507
567 20241209 112800 4389082160 8460 8420 8460 8420 1301
568 20241209 112700 4378084810 8440 8420 8440 8420 4485
569 20241209 112600 4340279880 8420 8440 8440 8410 3312
570 20241209 112500 4312375410 8440 8430 8440 8410 2871
571 20241209 112400 4288190510 8430 8440 8440 8400 8247
572 20241209 112300 4218753050 8440 8460 8460 8440 246
573 20241209 112200 4216676280 8440 8470 8470 8440 2873
574 20241209 112100 4192409450 8480 8500 8500 8480 400
575 20241209 112000 4189017250 8500 8490 8500 8490 450
576 20241209 111900 4185194480 8490 8490 8490 8490 64
577 20241209 111800 4184651120 8480 8480 8480 8470 2394
578 20241209 111700 4164356570 8480 8480 8510 8480 3489
579 20241209 111600 4134732550 8470 8480 8480 8470 2782
580 20241209 111500 4111152360 8470 8460 8490 8450 1573
581 20241209 111400 4097809010 8460 8500 8500 8440 16733
582 20241209 111300 3955968560 8500 8510 8510 8500 5262
583 20241209 111200 3911232920 8510 8520 8520 8510 1145
584 20241209 111100 3901488870 8520 8520 8520 8510 2038
585 20241209 111000 3884143600 8520 8520 8530 8520 1610
586 20241209 110900 3870423700 8520 8520 8520 8520 1027
587 20241209 110800 3861673660 8530 8540 8540 8530 437
588 20241209 110700 3857945960 8530 8520 8530 8510 1187
589 20241209 110600 3847826900 8520 8520 8520 8510 3017
590 20241209 110500 3822139580 8520 8510 8520 8510 888
591 20241209 110400 3814576200 8510 8510 8520 8500 329
592 20241209 110300 3811777230 8500 8530 8530 8500 6233
593 20241209 110200 3758726910 8530 8540 8540 8530 1546
594 20241209 110100 3745538420 8540 8540 8540 8530 795
595 20241209 110000 3738750000 8540 8540 8550 8540 672
596 20241209 105900 3733004920 8550 8540 8550 8540 1549
597 20241209 105800 3719768050 8540 8530 8540 8530 3108
598 20241209 105700 3693248450 8530 8530 8530 8530 327
599 20241209 105600 3690459140 8530 8530 8530 8530 75
600 20241209 105500 3689819390 8530 8510 8530 8510 3412
601 20241209 105400 3660750150 8510 8530 8530 8510 4179
602 20241209 105300 3625163770 8540 8540 8550 8520 20553
603 20241209 105200 3449828530 8530 8560 8560 8530 15034
604 20241209 105100 3321512380 8560 8570 8570 8560 1839
605 20241209 105000 3305758840 8570 8580 8580 8570 4687
606 20241209 104900 3265562700 8580 8600 8600 8580 1653
607 20241209 104800 3251362860 8600 8600 8600 8590 346
608 20241209 104700 3248387320 8600 8600 8600 8600 234
609 20241209 104600 3246374920 8600 8600 8600 8590 882
610 20241209 104500 3238790720 8600 8600 8610 8600 373
611 20241209 104400 3235582900 8600 8610 8610 8600 187
612 20241209 104300 3233972910 8610 8600 8610 8590 2736
613 20241209 104200 3210438480 8600 8600 8620 8600 1152
614 20241209 104100 3200520730 8600 8630 8630 8600 2263
615 20241209 104000 3181028100 8630 8640 8640 8630 158
616 20241209 103900 3179664430 8630 8630 8640 8620 1627
617 20241209 103800 3165624910 8630 8620 8630 8620 1287
618 20241209 103700 3154518910 8630 8610 8630 8610 487
619 20241209 103600 3150321160 8610 8630 8630 8610 744
620 20241209 103500 3143903520 8640 8640 8640 8640 32
621 20241209 103400 3143627040 8640 8630 8640 8630 778
622 20241209 103300 3136906220 8640 8640 8640 8640 377
623 20241209 103200 3133648940 8640 8630 8640 8620 1117
624 20241209 103100 3124004090 8620 8610 8630 8600 1388
625 20241209 103000 3112032420 8610 8610 8610 8610 765
626 20241209 102900 3105445770 8610 8610 8610 8610 318
627 20241209 102800 3102707790 8610 8630 8630 8610 480
628 20241209 102700 3098574890 8630 8610 8630 8610 200
629 20241209 102600 3096849890 8610 8640 8650 8610 1729
630 20241209 102500 3081937910 8650 8640 8670 8640 3234
631 20241209 102400 3053937040 8650 8630 8650 8630 897
632 20241209 102300 3046185180 8640 8630 8640 8630 1039
633 20241209 102200 3037213110 8630 8610 8630 8610 2020
634 20241209 102100 3019799240 8600 8600 8600 8600 401
635 20241209 102000 3016350640 8600 8610 8610 8600 766
636 20241209 101900 3009762940 8600 8620 8620 8600 1154
637 20241209 101800 2999827820 8620 8630 8630 8610 2658
638 20241209 101700 2976909380 8660 8660 8660 8630 2434
639 20241209 101600 2955870030 8650 8660 8670 8650 1366
640 20241209 101500 2944042390 8650 8650 8650 8650 421
641 20241209 101400 2940400740 8660 8660 8660 8640 2682
642 20241209 101300 2917188720 8650 8650 8660 8650 385
643 20241209 101200 2913858270 8650 8650 8650 8640 819
644 20241209 101100 2906774520 8650 8650 8650 8640 403
645 20241209 101000 2903289410 8650 8650 8650 8640 235
646 20241209 100900 2901258070 8660 8640 8660 8640 1175
647 20241209 100800 2891099100 8640 8640 8640 8630 606
648 20241209 100700 2885868060 8630 8650 8650 8630 1611
649 20241209 100600 2871942130 8650 8620 8650 8620 1251
650 20241209 100500 2861142150 8620 8620 8620 8610 896
651 20241209 100400 2853424170 8610 8640 8640 8610 2136
652 20241209 100300 2835001180 8640 8640 8650 8640 568
653 20241209 100200 2830092800 8640 8640 8650 8630 1215
654 20241209 100100 2819594780 8630 8620 8630 8620 1213
655 20241209 100000 2809138180 8620 8620 8620 8610 1126
656 20241209 095900 2799439690 8620 8630 8640 8620 1958
657 20241209 095800 2782559950 8620 8640 8660 8620 3985
658 20241209 095700 2748118460 8630 8650 8660 8620 3470
659 20241209 095600 2718121160 8620 8570 8660 8570 3268
660 20241209 095500 2689971420 8580 8570 8590 8540 4343
661 20241209 095400 2652771000 8580 8550 8580 8550 1407
662 20241209 095300 2640716910 8560 8570 8590 8560 2935
663 20241209 095200 2615587620 8570 8600 8600 8570 2294
664 20241209 095100 2595911240 8580 8590 8590 8580 1597
665 20241209 095000 2582197830 8580 8600 8600 8580 991
666 20241209 094900 2573685570 8600 8590 8600 8590 1347
667 20241209 094800 2562113420 8590 8600 8600 8570 1120
668 20241209 094700 2552491230 8600 8590 8600 8580 2258
669 20241209 094600 2533085040 8590 8560 8590 8560 1496
670 20241209 094500 2520253500 8560 8550 8560 8550 1889
671 20241209 094400 2504102220 8550 8540 8560 8540 220
672 20241209 094300 2502221290 8550 8550 8560 8530 1535
673 20241209 094200 2489106910 8540 8570 8580 8540 4022
674 20241209 094100 2454694310 8560 8570 8570 8550 1289
675 20241209 094000 2443654860 8560 8550 8560 8550 485
676 20241209 093900 2439504920 8550 8530 8550 8520 4066
677 20241209 093800 2404788770 8530 8520 8530 8510 1004
678 20241209 093700 2396235210 8520 8510 8550 8480 15147
679 20241209 093600 2267385170 8510 8520 8530 8500 16080
680 20241209 093500 2130452490 8520 8570 8570 8510 14165
681 20241209 093400 2009534630 8570 8560 8570 8560 2616
682 20241209 093300 1987124160 8570 8610 8610 8560 6154
683 20241209 093200 1934275810 8610 8580 8620 8580 1956
684 20241209 093100 1917474570 8580 8570 8580 8570 6537
685 20241209 093000 1861419150 8580 8560 8580 8560 3890
686 20241209 092900 1828078940 8560 8580 8590 8560 7214
687 20241209 092800 1766265370 8570 8570 8580 8550 7559
688 20241209 092700 1701564900 8560 8540 8590 8540 4504
689 20241209 092600 1662979720 8540 8590 8590 8540 9979
690 20241209 092500 1577593770 8590 8620 8630 8590 9158
691 20241209 092400 1498754390 8620 8650 8670 8620 4812
692 20241209 092300 1457217460 8670 8680 8700 8660 2353
693 20241209 092200 1436814830 8670 8660 8670 8650 2333
694 20241209 092100 1416622400 8650 8620 8650 8610 4961
695 20241209 092000 1373752610 8620 8650 8670 8620 5435
696 20241209 091900 1326826390 8650 8670 8670 8640 1257
697 20241209 091800 1315945780 8670 8680 8680 8670 1650
698 20241209 091700 1301627900 8690 8670 8690 8670 1575
699 20241209 091600 1287961040 8660 8710 8720 8660 1349
700 20241209 091500 1276246830 8720 8680 8720 8670 4859
701 20241209 091400 1234017090 8670 8650 8670 8640 10008
702 20241209 091300 1147385600 8660 8690 8720 8660 3114
703 20241209 091200 1120355960 8680 8690 8700 8660 2564
704 20241209 091100 1098097130 8670 8630 8680 8630 2387
705 20241209 091000 1077447310 8630 8640 8640 8620 4141
706 20241209 090900 1041731580 8640 8660 8670 8630 3731
707 20241209 090800 1009490810 8650 8630 8660 8610 6161
708 20241209 090700 956321720 8620 8590 8620 8590 6223
709 20241209 090600 902771920 8600 8540 8600 8540 11553
710 20241209 090500 803708790 8540 8560 8580 8540 15467
711 20241209 090400 671405500 8550 8590 8600 8540 20140
712 20241209 090300 498776980 8590 8570 8610 8570 12140
713 20241209 090200 394464320 8580 8700 8710 8560 16578
714 20241209 090100 251619970 8670 8680 8700 8630 8727
715 20241209 090000 175994470 8650 8710 8770 8650 19429