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

736
304840/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,736 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211400,1083275095,3110,3110,3110,3110,6769
20241209,211300,1083275095,3110,3110,3110,3110,0
20241209,211200,1083275095,3110,3110,3110,3110,0
20241209,211100,1083275095,3110,3110,3110,3110,0
20241209,211000,1083275095,3110,3110,3110,3110,0
20241209,210900,1083275095,3110,3110,3110,3110,0
20241209,210800,1083275095,3110,3110,3110,3110,0
20241209,210700,1083275095,3110,3110,3110,3110,0
20241209,210600,1083275095,3110,3110,3110,3110,0
20241209,210500,1083275095,3110,3110,3110,3110,0
20241209,210400,1083275095,3110,3110,3110,3110,0
20241209,210300,1083275095,3110,3110,3110,3110,0
20241209,210200,1083275095,3110,3110,3110,3110,0
20241209,210100,1083275095,3110,3110,3110,3110,0
20241209,210000,1083275095,3110,3110,3110,3110,0
20241209,205900,1083275095,3110,3110,3110,3110,0
20241209,205800,1083275095,3110,3110,3110,3110,0
20241209,205700,1083275095,3110,3110,3110,3110,0
20241209,205600,1083275095,3110,3110,3110,3110,0
20241209,205500,1083275095,3110,3110,3110,3110,0
20241209,205400,1083275095,3110,3110,3110,3110,0
20241209,205300,1083275095,3110,3110,3110,3110,0
20241209,205200,1083275095,3110,3110,3110,3110,0
20241209,205100,1083275095,3110,3110,3110,3110,0
20241209,205000,1083275095,3110,3110,3110,3110,0
20241209,204900,1083275095,3110,3110,3110,3110,0
20241209,204800,1083275095,3110,3110,3110,3110,0
20241209,204700,1083275095,3110,3110,3110,3110,0
20241209,204600,1083275095,3110,3110,3110,3110,0
20241209,204500,1083275095,3110,3110,3110,3110,0
20241209,204400,1083275095,3110,3110,3110,3110,6769
20241209,204300,1083275095,3110,3110,3110,3110,0
20241209,204200,1083275095,3110,3110,3110,3110,0
20241209,204100,1083275095,3110,3110,3110,3110,0
20241209,204000,1083275095,3110,3110,3110,3110,0
20241209,203900,1083275095,3110,3110,3110,3110,0
20241209,203800,1083275095,3110,3110,3110,3110,0
20241209,203700,1083275095,3110,3110,3110,3110,0
20241209,203600,1083275095,3110,3110,3110,3110,0
20241209,203500,1083275095,3110,3110,3110,3110,0
20241209,203400,1083275095,3110,3110,3110,3110,0
20241209,203300,1083275095,3110,3110,3110,3110,0
20241209,203200,1083275095,3110,3110,3110,3110,0
20241209,203100,1083275095,3110,3110,3110,3110,0
20241209,203000,1083275095,3110,3110,3110,3110,0
20241209,202900,1083275095,3110,3110,3110,3110,0
20241209,202800,1083275095,3110,3110,3110,3110,0
20241209,202700,1083275095,3110,3110,3110,3110,0
20241209,202600,1083275095,3110,3110,3110,3110,0
20241209,202500,1083275095,3110,3110,3110,3110,0
20241209,202400,1083275095,3110,3110,3110,3110,0
20241209,202300,1083275095,3110,3110,3110,3110,0
20241209,202200,1083275095,3110,3110,3110,3110,0
20241209,202100,1083275095,3110,3110,3110,3110,0
20241209,202000,1083275095,3110,3110,3110,3110,0
20241209,201900,1083275095,3110,3110,3110,3110,0
20241209,201800,1083275095,3110,3110,3110,3110,0
20241209,201700,1083275095,3110,3110,3110,3110,0
20241209,201600,1083275095,3110,3110,3110,3110,0
20241209,201500,1083275095,3110,3110,3110,3110,0
20241209,201400,1083275095,3110,3110,3110,3110,6769
20241209,201300,1083275095,3110,3110,3110,3110,0
20241209,201200,1083275095,3110,3110,3110,3110,0
20241209,201100,1083275095,3110,3110,3110,3110,0
20241209,201000,1083275095,3110,3110,3110,3110,0
20241209,200900,1083275095,3110,3110,3110,3110,0
20241209,200800,1083275095,3110,3110,3110,3110,0
20241209,200700,1083275095,3110,3110,3110,3110,0
20241209,200600,1083275095,3110,3110,3110,3110,0
20241209,200500,1083275095,3110,3110,3110,3110,0
20241209,200400,1083275095,3110,3110,3110,3110,0
20241209,200300,1083275095,3110,3110,3110,3110,0
20241209,200200,1083275095,3110,3110,3110,3110,0
20241209,200100,1083275095,3110,3110,3110,3110,0
20241209,200000,1083275095,3110,3110,3110,3110,0
20241209,195900,1083275095,3110,3110,3110,3110,0
20241209,195800,1083275095,3110,3110,3110,3110,0
20241209,195700,1083275095,3110,3110,3110,3110,0
20241209,195600,1083275095,3110,3110,3110,3110,0
20241209,195500,1083275095,3110,3110,3110,3110,0
20241209,195400,1083275095,3110,3110,3110,3110,0
20241209,195300,1083275095,3110,3110,3110,3110,0
20241209,195200,1083275095,3110,3110,3110,3110,0
20241209,195100,1083275095,3110,3110,3110,3110,0
20241209,195000,1083275095,3110,3110,3110,3110,0
20241209,194900,1083275095,3110,3110,3110,3110,0
20241209,194800,1083275095,3110,3110,3110,3110,0
20241209,194700,1083275095,3110,3110,3110,3110,0
20241209,194600,1083275095,3110,3110,3110,3110,0
20241209,194500,1083275095,3110,3110,3110,3110,0
20241209,194400,1083275095,3110,3110,3110,3110,6769
20241209,194300,1083275095,3110,3110,3110,3110,0
20241209,194200,1083275095,3110,3110,3110,3110,0
20241209,194100,1083275095,3110,3110,3110,3110,0
20241209,194000,1083275095,3110,3110,3110,3110,0
20241209,193900,1083275095,3110,3110,3110,3110,0
20241209,193800,1083275095,3110,3110,3110,3110,0
20241209,193700,1083275095,3110,3110,3110,3110,0
20241209,193600,1083275095,3110,3110,3110,3110,0
20241209,193500,1083275095,3110,3110,3110,3110,0
20241209,193400,1083275095,3110,3110,3110,3110,0
20241209,193300,1083275095,3110,3110,3110,3110,0
20241209,193200,1083275095,3110,3110,3110,3110,0
20241209,193100,1083275095,3110,3110,3110,3110,0
20241209,193000,1083275095,3110,3110,3110,3110,0
20241209,192900,1083275095,3110,3110,3110,3110,0
20241209,192800,1083275095,3110,3110,3110,3110,0
20241209,192700,1083275095,3110,3110,3110,3110,0
20241209,192600,1083275095,3110,3110,3110,3110,0
20241209,192500,1083275095,3110,3110,3110,3110,0
20241209,192400,1083275095,3110,3110,3110,3110,0
20241209,192300,1083275095,3110,3110,3110,3110,0
20241209,192200,1083275095,3110,3110,3110,3110,0
20241209,192100,1083275095,3110,3110,3110,3110,0
20241209,192000,1083275095,3110,3110,3110,3110,0
20241209,191900,1083275095,3110,3110,3110,3110,0
20241209,191800,1083275095,3110,3110,3110,3110,0
20241209,191700,1083275095,3110,3110,3110,3110,0
20241209,191600,1083275095,3110,3110,3110,3110,0
20241209,191500,1083275095,3110,3110,3110,3110,0
20241209,191400,1083275095,3110,3110,3110,3110,6769
20241209,191300,1083275095,3110,3110,3110,3110,0
20241209,191200,1083275095,3110,3110,3110,3110,0
20241209,191100,1083275095,3110,3110,3110,3110,0
20241209,191000,1083275095,3110,3110,3110,3110,0
20241209,190900,1083275095,3110,3110,3110,3110,0
20241209,190800,1083275095,3110,3110,3110,3110,0
20241209,190700,1083275095,3110,3110,3110,3110,0
20241209,190600,1083275095,3110,3110,3110,3110,0
20241209,190500,1083275095,3110,3110,3110,3110,0
20241209,190400,1083275095,3110,3110,3110,3110,0
20241209,190300,1083275095,3110,3110,3110,3110,0
20241209,190200,1083275095,3110,3110,3110,3110,0
20241209,190100,1083275095,3110,3110,3110,3110,0
20241209,190000,1083275095,3110,3110,3110,3110,0
20241209,185900,1083275095,3110,3110,3110,3110,0
20241209,185800,1083275095,3110,3110,3110,3110,0
20241209,185700,1083275095,3110,3110,3110,3110,0
20241209,185600,1083275095,3110,3110,3110,3110,0
20241209,185500,1083275095,3110,3110,3110,3110,0
20241209,185400,1083275095,3110,3110,3110,3110,0
20241209,185300,1083275095,3110,3110,3110,3110,0
20241209,185200,1083275095,3110,3110,3110,3110,0
20241209,185100,1083275095,3110,3110,3110,3110,0
20241209,185000,1083275095,3110,3110,3110,3110,0
20241209,184900,1083275095,3110,3110,3110,3110,0
20241209,184800,1083275095,3110,3110,3110,3110,0
20241209,184700,1083275095,3110,3110,3110,3110,0
20241209,184600,1083275095,3110,3110,3110,3110,0
20241209,184500,1083275095,3110,3110,3110,3110,0
20241209,184400,1083275095,3110,3110,3110,3110,6769
20241209,184300,1083275095,3110,3110,3110,3110,0
20241209,184200,1083275095,3110,3110,3110,3110,0
20241209,184100,1083275095,3110,3110,3110,3110,0
20241209,184000,1083275095,3110,3110,3110,3110,0
20241209,183900,1083275095,3110,3110,3110,3110,0
20241209,183800,1083275095,3110,3110,3110,3110,0
20241209,183700,1083275095,3110,3110,3110,3110,0
20241209,183600,1083275095,3110,3110,3110,3110,0
20241209,183500,1083275095,3110,3110,3110,3110,0
20241209,183400,1083275095,3110,3110,3110,3110,0
20241209,183300,1083275095,3110,3110,3110,3110,0
20241209,183200,1083275095,3110,3110,3110,3110,0
20241209,183100,1083275095,3110,3110,3110,3110,0
20241209,183000,1083275095,3110,3110,3110,3110,0
20241209,182900,1083275095,3110,3110,3110,3110,0
20241209,182800,1083275095,3110,3110,3110,3110,0
20241209,182700,1083275095,3110,3110,3110,3110,0
20241209,182600,1083275095,3110,3110,3110,3110,0
20241209,182500,1083275095,3110,3110,3110,3110,0
20241209,182400,1083275095,3110,3110,3110,3110,0
20241209,182300,1083275095,3110,3110,3110,3110,0
20241209,182200,1083275095,3110,3110,3110,3110,0
20241209,182100,1083275095,3110,3110,3110,3110,0
20241209,182000,1083275095,3110,3110,3110,3110,0
20241209,181900,1083275095,3110,3110,3110,3110,0
20241209,181800,1083275095,3110,3110,3110,3110,0
20241209,181700,1083275095,3110,3110,3110,3110,0
20241209,181600,1083275095,3110,3110,3110,3110,0
20241209,181500,1083275095,3110,3110,3110,3110,0
20241209,181400,1083275095,3110,3110,3110,3110,6769
20241209,181300,1083275095,3110,3110,3110,3110,0
20241209,181200,1083275095,3110,3110,3110,3110,0
20241209,181100,1083275095,3110,3110,3110,3110,0
20241209,181000,1083275095,3110,3110,3110,3110,0
20241209,180900,1083275095,3110,3110,3110,3110,0
20241209,180800,1083275095,3110,3110,3110,3110,0
20241209,180700,1083275095,3110,3110,3110,3110,0
20241209,180600,1083275095,3110,3110,3110,3110,0
20241209,180500,1083275095,3110,3110,3110,3110,0
20241209,180400,1083275095,3110,3110,3110,3110,0
20241209,180300,1083275095,3110,3110,3110,3110,0
20241209,180200,1083275095,3110,3110,3110,3110,0
20241209,180100,1083275095,3110,3110,3110,3110,0
20241209,180000,1083275095,3110,3110,3110,3110,0
20241209,175900,1083275095,3110,3110,3110,3110,0
20241209,175800,1083275095,3110,3110,3110,3110,0
20241209,175700,1083275095,3110,3110,3110,3110,0
20241209,175600,1083275095,3110,3110,3110,3110,0
20241209,175500,1083275095,3110,3110,3110,3110,0
20241209,175400,1083275095,3110,3110,3110,3110,0
20241209,175300,1083275095,3110,3110,3110,3110,0
20241209,175200,1083275095,3110,3110,3110,3110,0
20241209,175100,1083275095,3110,3110,3110,3110,0
20241209,175000,1083275095,3110,3110,3110,3110,0
20241209,174900,1083275095,3110,3110,3110,3110,0
20241209,174800,1083275095,3110,3110,3110,3110,0
20241209,174700,1083275095,3110,3110,3110,3110,0
20241209,174600,1083275095,3110,3110,3110,3110,0
20241209,174500,1083275095,3110,3110,3110,3110,0
20241209,174400,1083275095,3110,3110,3110,3110,6769
20241209,174300,1083275095,3110,3110,3110,3110,0
20241209,174200,1083275095,3110,3110,3110,3110,0
20241209,174100,1083275095,3110,3110,3110,3110,0
20241209,174000,1083275095,3110,3110,3110,3110,0
20241209,173900,1083275095,3110,3110,3110,3110,0
20241209,173800,1083275095,3110,3110,3110,3110,0
20241209,173700,1083275095,3110,3110,3110,3110,0
20241209,173600,1083275095,3110,3110,3110,3110,0
20241209,173500,1083275095,3110,3110,3110,3110,0
20241209,173400,1083275095,3110,3110,3110,3110,0
20241209,173300,1083275095,3110,3110,3110,3110,0
20241209,173200,1083275095,3110,3110,3110,3110,0
20241209,173100,1083275095,3110,3110,3110,3110,0
20241209,173000,1083275095,3110,3110,3110,3110,0
20241209,172900,1083275095,3110,3110,3110,3110,0
20241209,172800,1083275095,3110,3110,3110,3110,0
20241209,172700,1083275095,3110,3110,3110,3110,0
20241209,172600,1083275095,3110,3110,3110,3110,0
20241209,172500,1083275095,3110,3110,3110,3110,0
20241209,172400,1083275095,3110,3110,3110,3110,0
20241209,172300,1083275095,3110,3110,3110,3110,0
20241209,172200,1083275095,3110,3110,3110,3110,0
20241209,172100,1083275095,3110,3110,3110,3110,0
20241209,172000,1083275095,3110,3110,3110,3110,0
20241209,171900,1083275095,3110,3110,3110,3110,0
20241209,171800,1083275095,3110,3110,3110,3110,0
20241209,171700,1083275095,3110,3110,3110,3110,0
20241209,171600,1083275095,3110,3110,3110,3110,0
20241209,171500,1083275095,3110,3110,3110,3110,0
20241209,171400,1083275095,3110,3110,3110,3110,6769
20241209,171300,1083275095,3110,3110,3110,3110,0
20241209,171200,1083275095,3110,3110,3110,3110,0
20241209,171100,1083275095,3110,3110,3110,3110,0
20241209,171000,1083275095,3110,3110,3110,3110,0
20241209,170900,1083275095,3110,3110,3110,3110,0
20241209,170800,1083275095,3110,3110,3110,3110,0
20241209,170700,1083275095,3110,3110,3110,3110,0
20241209,170600,1083275095,3110,3110,3110,3110,0
20241209,170500,1083275095,3110,3110,3110,3110,0
20241209,170400,1083275095,3110,3110,3110,3110,0
20241209,170300,1083275095,3110,3110,3110,3110,0
20241209,170200,1083275095,3110,3110,3110,3110,0
20241209,170100,1083275095,3110,3110,3110,3110,0
20241209,170000,1083275095,3110,3110,3110,3110,0
20241209,165900,1083275095,3110,3110,3110,3110,0
20241209,165800,1083275095,3110,3110,3110,3110,0
20241209,165700,1083275095,3110,3110,3110,3110,0
20241209,165600,1083275095,3110,3110,3110,3110,0
20241209,165500,1083275095,3110,3110,3110,3110,0
20241209,165400,1083275095,3110,3110,3110,3110,0
20241209,165300,1083275095,3110,3110,3110,3110,0
20241209,165200,1083275095,3110,3110,3110,3110,0
20241209,165100,1083275095,3110,3110,3110,3110,0
20241209,165000,1083275095,3110,3110,3110,3110,0
20241209,164900,1083275095,3110,3110,3110,3110,0
20241209,164800,1083275095,3110,3110,3110,3110,0
20241209,164700,1083275095,3110,3110,3110,3110,0
20241209,164600,1083275095,3110,3110,3110,3110,0
20241209,164500,1083275095,3110,3110,3110,3110,0
20241209,164400,1083275095,3110,3110,3110,3110,6769
20241209,164300,1083275095,3110,3110,3110,3110,0
20241209,164200,1083275095,3110,3110,3110,3110,0
20241209,164100,1083275095,3110,3110,3110,3110,0
20241209,164000,1083275095,3110,3110,3110,3110,0
20241209,163900,1083275095,3110,3110,3110,3110,0
20241209,163800,1083275095,3110,3110,3110,3110,0
20241209,163700,1083275095,3110,3110,3110,3110,0
20241209,163600,1083275095,3110,3110,3110,3110,0
20241209,163500,1083275095,3110,3110,3110,3110,0
20241209,163400,1083275095,3110,3110,3110,3110,0
20241209,163300,1083275095,3110,3110,3110,3110,0
20241209,163200,1083275095,3110,3110,3110,3110,0
20241209,163100,1083275095,3110,3110,3110,3110,0
20241209,163000,1083275095,3110,3110,3110,3110,0
20241209,162900,1083275095,3110,3110,3110,3110,0
20241209,162800,1083275095,3110,3110,3110,3110,0
20241209,162700,1083275095,3110,3110,3110,3110,0
20241209,162600,1083275095,3110,3110,3110,3110,0
20241209,162500,1083275095,3110,3110,3110,3110,0
20241209,162400,1083275095,3110,3110,3110,3110,0
20241209,162300,1083275095,3110,3110,3110,3110,0
20241209,162200,1083275095,3110,3110,3110,3110,0
20241209,162100,1083275095,3110,3110,3110,3110,0
20241209,162000,1083275095,3110,3110,3110,3110,0
20241209,161900,1083275095,3110,3110,3110,3110,0
20241209,161800,1083275095,3110,3110,3110,3110,0
20241209,161700,1083275095,3110,3110,3110,3110,0
20241209,161600,1083275095,3110,3110,3110,3110,0
20241209,161500,1083275095,3110,3110,3110,3110,0
20241209,161400,1083275095,3110,3110,3110,3110,6769
20241209,161300,1083275095,3110,3110,3110,3110,0
20241209,161200,1083275095,3110,3110,3110,3110,0
20241209,161100,1083275095,3110,3110,3110,3110,0
20241209,161000,1083275095,3110,3110,3110,3110,0
20241209,160900,1083275095,3110,3110,3110,3110,0
20241209,160800,1083275095,3110,3110,3110,3110,0
20241209,160700,1083275095,3110,3110,3110,3110,0
20241209,160600,1083275095,3110,3110,3110,3110,0
20241209,160500,1083275095,3110,3110,3110,3110,0
20241209,160400,1083275095,3110,3110,3110,3110,0
20241209,160300,1083275095,3110,3110,3110,3110,0
20241209,160200,1083275095,3110,3110,3110,3110,0
20241209,160100,1083275095,3110,3110,3110,3110,0
20241209,160000,1083275095,3110,3110,3110,3110,0
20241209,155900,1083275095,3110,3110,3110,3110,0
20241209,155800,1083275095,3110,3110,3110,3110,0
20241209,155700,1083275095,3110,3110,3110,3110,0
20241209,155600,1083275095,3110,3110,3110,3110,0
20241209,155500,1083275095,3110,3110,3110,3110,0
20241209,155400,1083275095,3110,3110,3110,3110,0
20241209,155300,1083275095,3110,3110,3110,3110,0
20241209,155200,1083275095,3110,3110,3110,3110,0
20241209,155100,1083275095,3110,3110,3110,3110,0
20241209,155000,1083275095,3110,3110,3110,3110,0
20241209,154900,1083275095,3110,3110,3110,3110,0
20241209,154800,1083275095,3110,3110,3110,3110,0
20241209,154700,1083275095,3110,3110,3110,3110,0
20241209,154600,1083275095,3110,3110,3110,3110,0
20241209,154500,1083275095,3110,3110,3110,3110,0
20241209,154400,1083275095,3110,3110,3110,3110,6769
20241209,154300,1083275095,3110,3110,3110,3110,0
20241209,154200,1083275095,3110,3110,3110,3110,0
20241209,154100,1083275095,3110,3110,3110,3110,0
20241209,154000,1083275095,3110,3110,3110,3110,0
20241209,153900,1083275095,3110,3110,3110,3110,0
20241209,153800,1083275095,3110,3110,3110,3110,0
20241209,153700,1083275095,3110,3110,3110,3110,0
20241209,153600,1083275095,3110,3110,3110,3110,0
20241209,153500,1083275095,3110,3110,3110,3110,0
20241209,153400,1083275095,3110,3110,3110,3110,0
20241209,153300,1083275095,3110,3110,3110,3110,0
20241209,153200,1083275095,3110,3110,3110,3110,0
20241209,153100,1083275095,3110,3110,3110,3110,0
20241209,153000,1083275095,3110,3110,3110,3110,6769
20241209,152900,1062223505,3135,3135,3135,3135,0
20241209,152800,1062223505,3135,3135,3135,3135,0
20241209,152700,1062223505,3135,3135,3135,3135,0
20241209,152600,1062223505,3135,3135,3135,3135,0
20241209,152500,1062223505,3135,3135,3135,3135,0
20241209,152400,1062223505,3135,3135,3135,3135,0
20241209,152300,1062223505,3135,3135,3135,3135,0
20241209,152200,1062223505,3135,3135,3135,3135,0
20241209,152100,1062223505,3135,3135,3135,3135,0
20241209,152000,1062223505,3135,3135,3135,3135,0
20241209,151900,1062223505,3135,3140,3140,3135,708
20241209,151800,1060002285,3140,3140,3140,3140,6
20241209,151700,1059983445,3135,3135,3135,3135,1605
20241209,151600,1054951770,3140,3140,3140,3140,0
20241209,151500,1054951770,3140,3140,3140,3140,25
20241209,151400,1054873270,3140,3140,3140,3140,452
20241209,151300,1053453990,3145,3145,3145,3145,343
20241209,151200,1052375255,3145,3150,3150,3145,4742
20241209,151100,1037448620,3150,3150,3150,3150,2017
20241209,151000,1031095070,3150,3155,3155,3150,213
20241209,150900,1030423520,3155,3160,3160,3155,117
20241209,150800,1030053885,3160,3160,3160,3160,50
20241209,150700,1029895885,3160,3160,3160,3160,7
20241209,150600,1029873765,3160,3160,3160,3160,350
20241209,150500,1028767765,3160,3160,3160,3160,200
20241209,150400,1028135765,3160,3160,3160,3160,532
20241209,150300,1026454645,3160,3160,3160,3160,1
20241209,150200,1026451485,3160,3160,3160,3160,0
20241209,150100,1026451485,3160,3130,3160,3130,805
20241209,150000,1023919195,3130,3130,3130,3130,85
20241209,145900,1023653145,3130,3130,3130,3130,125
20241209,145800,1023261895,3135,3135,3135,3135,500
20241209,145700,1021694395,3135,3135,3135,3135,1164
20241209,145600,1018045255,3140,3135,3140,3135,540
20241209,145500,1016352155,3140,3135,3140,3135,555
20241209,145400,1014611955,3140,3135,3140,3135,47
20241209,145300,1014464560,3135,3140,3140,3135,749
20241209,145200,1012115200,3145,3145,3145,3145,0
20241209,145100,1012115200,3145,3145,3145,3145,19
20241209,145000,1012055445,3145,3130,3145,3130,3975
20241209,144900,999604230,3130,3130,3130,3130,60
20241209,144800,999416430,3130,3125,3130,3125,105
20241209,144700,999088030,3120,3120,3120,3120,800
20241209,144600,996592030,3120,3120,3120,3120,278
20241209,144500,995724670,3120,3125,3125,3120,602
20241209,144400,993843895,3125,3125,3125,3125,656
20241209,144300,991793895,3125,3135,3135,3125,43
20241209,144200,991659500,3125,3140,3140,3125,52
20241209,144100,991496970,3140,3140,3140,3140,30
20241209,144000,991402770,3130,3130,3130,3125,482
20241209,143900,989894185,3130,3130,3130,3125,611
20241209,143800,987982185,3130,3145,3145,3130,543
20241209,143700,986282580,3140,3130,3140,3130,72
20241209,143600,986057210,3130,3130,3130,3130,201
20241209,143500,985428080,3145,3145,3145,3145,14
20241209,143400,985384050,3145,3145,3145,3145,1
20241209,143300,985380905,3145,3130,3145,3130,101
20241209,143200,985064760,3145,3145,3145,3145,1
20241209,143100,985061615,3140,3140,3140,3130,73
20241209,143000,984832805,3140,3140,3140,3140,0
20241209,142900,984832805,3140,3130,3140,3130,42
20241209,142800,984701335,3145,3145,3145,3145,20
20241209,142700,984638435,3150,3150,3150,3150,333
20241209,142600,983589485,3150,3150,3150,3150,0
20241209,142500,983589485,3150,3130,3150,3130,2
20241209,142400,983583205,3150,3150,3150,3150,1
20241209,142300,983580055,3130,3140,3155,3130,1511
20241209,142200,978840580,3155,3155,3155,3155,0
20241209,142100,978840580,3155,3155,3155,3155,0
20241209,142000,978840580,3155,3155,3155,3155,0
20241209,141900,978840580,3155,3155,3155,3155,189
20241209,141800,978244285,3155,3155,3155,3155,0
20241209,141700,978244285,3155,3150,3155,3150,950
20241209,141600,975249000,3155,3155,3155,3155,1
20241209,141500,975245845,3155,3155,3155,3155,1
20241209,141400,975242690,3135,3155,3155,3135,270
20241209,141300,974396140,3160,3160,3160,3160,8
20241209,141200,974370860,3160,3160,3160,3160,56
20241209,141100,974193900,3135,3135,3135,3135,3001
20241209,141000,964785765,3140,3140,3140,3140,0
20241209,140900,964785765,3140,3150,3150,3140,7000
20241209,140800,942799765,3160,3160,3160,3160,27
20241209,140700,942714445,3155,3155,3155,3155,50
20241209,140600,942556695,3155,3155,3155,3155,0
20241209,140500,942556695,3155,3155,3155,3155,7
20241209,140400,942534610,3160,3160,3160,3160,0
20241209,140300,942534610,3160,3155,3160,3155,24
20241209,140200,942458775,3155,3155,3155,3155,52
20241209,140100,942294715,3155,3155,3165,3155,320
20241209,140000,941284915,3165,3165,3165,3165,0
20241209,135900,941284915,3165,3165,3165,3165,0
20241209,135800,941284915,3165,3170,3170,3165,53
20241209,135700,941117155,3170,3170,3170,3170,25
20241209,135600,941037905,3170,3170,3170,3170,0
20241209,135500,941037905,3170,3170,3170,3170,0
20241209,135400,941037905,3170,3170,3170,3170,1
20241209,135300,941034735,3170,3165,3170,3165,1151
20241209,135200,937386405,3165,3165,3165,3165,1
20241209,135100,937383240,3170,3170,3170,3170,0
20241209,135000,937383240,3170,3170,3170,3170,0
20241209,134900,937383240,3170,3150,3170,3150,357
20241209,134800,936257435,3130,3130,3130,3130,1000
20241209,134700,933127435,3150,3150,3150,3150,1960
20241209,134600,926953435,3155,3155,3155,3155,6
20241209,134500,926934505,3150,3150,3150,3150,10
20241209,134400,926903005,3160,3160,3160,3160,0
20241209,134300,926903005,3160,3160,3160,3160,0
20241209,134200,926903005,3160,3160,3160,3160,0
20241209,134100,926903005,3160,3160,3160,3160,3
20241209,134000,926893525,3160,3150,3160,3150,28
20241209,133900,926805145,3150,3135,3155,3135,4038
20241209,133800,914099050,3125,3125,3130,3125,339
20241209,133700,913039060,3130,3130,3130,3130,0
20241209,133600,913039060,3130,3130,3130,3130,1
20241209,133500,913035930,3120,3115,3120,3115,1969
20241209,133400,906893150,3110,3125,3125,3110,1849
20241209,133300,901127850,3105,3105,3105,3105,0
20241209,133200,901127850,3105,3130,3130,3105,2140
20241209,133100,894475750,3135,3135,3135,3135,2
20241209,133000,894469480,3135,3135,3135,3135,375
20241209,132900,893293855,3135,3130,3135,3130,237
20241209,132800,892550905,3140,3140,3140,3140,0
20241209,132700,892550905,3140,3140,3140,3140,0
20241209,132600,892550905,3140,3140,3140,3140,52
20241209,132500,892387625,3140,3140,3140,3140,668
20241209,132400,890290105,3140,3140,3140,3140,10
20241209,132300,890258705,3140,3145,3145,3140,270
20241209,132200,889409760,3145,3145,3145,3145,1
20241209,132100,889406615,3140,3140,3140,3140,2
20241209,132000,889400335,3140,3140,3145,3140,800
20241209,131900,886885135,3145,3135,3145,3135,236
20241209,131800,886144915,3130,3130,3130,3130,100
20241209,131700,885831915,3130,3130,3130,3130,15
20241209,131600,885784965,3125,3115,3125,3115,4084
20241209,131500,873040730,3105,3105,3105,3105,13
20241209,131400,873000365,3100,3120,3120,3100,800
20241209,131300,870515965,3120,3120,3120,3120,0
20241209,131200,870515965,3120,3120,3120,3120,100
20241209,131100,870203965,3110,3110,3110,3105,2700
20241209,131000,861816965,3110,3110,3110,3110,0
20241209,130900,861816965,3110,3110,3110,3110,535
20241209,130800,860153115,3110,3110,3110,3110,0
20241209,130700,860153115,3110,3120,3120,3110,6618
20241209,130600,839539405,3120,3125,3125,3120,1192
20241209,130500,835815865,3120,3125,3125,3120,1023
20241209,130400,832621260,3140,3140,3140,3140,0
20241209,130300,832621260,3140,3140,3140,3140,50
20241209,130200,832464260,3125,3125,3125,3125,660
20241209,130100,830401760,3125,3125,3125,3125,41
20241209,130000,830273635,3125,3125,3125,3125,141
20241209,125900,829833010,3125,3125,3125,3125,1
20241209,125800,829829885,3125,3125,3125,3125,0
20241209,125700,829829885,3125,3125,3125,3125,1010
20241209,125600,826673635,3125,3125,3125,3125,178
20241209,125500,826117385,3125,3130,3130,3125,132
20241209,125400,825704470,3130,3130,3130,3130,176
20241209,125300,825153590,3145,3145,3145,3145,0
20241209,125200,825153590,3145,3145,3145,3145,0
20241209,125100,825153590,3145,3145,3145,3145,0
20241209,125000,825153590,3145,3140,3145,3140,353
20241209,124900,824043420,3140,3140,3140,3140,0
20241209,124800,824043420,3140,3140,3140,3140,604
20241209,124700,822146860,3145,3145,3145,3145,0
20241209,124600,822146860,3145,3145,3145,3145,2
20241209,124500,822140570,3140,3140,3140,3140,962
20241209,124400,819119890,3140,3140,3140,3140,0
20241209,124300,819119890,3140,3140,3140,3140,18
20241209,124200,819063370,3140,3135,3140,3130,262
20241209,124100,818243085,3130,3130,3130,3130,0
20241209,124000,818243085,3130,3130,3130,3130,0
20241209,123900,818243085,3130,3130,3130,3130,0
20241209,123800,818243085,3130,3130,3130,3130,674
20241209,123700,816133465,3130,3130,3130,3130,0
20241209,123600,816133465,3130,3130,3130,3130,8
20241209,123500,816108425,3130,3130,3130,3130,0
20241209,123400,816108425,3130,3130,3130,3130,0
20241209,123300,816108425,3130,3130,3130,3130,0
20241209,123200,816108425,3130,3130,3130,3130,0
20241209,123100,816108425,3130,3130,3130,3130,169
20241209,123000,815579455,3130,3130,3130,3125,2825
20241209,122900,806739075,3130,3130,3130,3130,20
20241209,122800,806676475,3135,3135,3135,3135,61
20241209,122700,806485240,3135,3135,3135,3135,40
20241209,122600,806359840,3135,3135,3135,3135,32
20241209,122500,806259520,3135,3135,3135,3135,0
20241209,122400,806259520,3135,3135,3135,3135,3
20241209,122300,806250115,3135,3135,3135,3135,0
20241209,122200,806250115,3135,3135,3135,3135,0
20241209,122100,806250115,3135,3140,3140,3135,1534
20241209,122000,801433550,3145,3145,3145,3145,1
20241209,121900,801430405,3145,3145,3145,3145,0
20241209,121800,801430405,3145,3145,3145,3145,30
20241209,121700,801336055,3145,3145,3145,3145,90
20241209,121600,801053005,3140,3145,3145,3140,32
20241209,121500,800952450,3145,3145,3145,3145,0
20241209,121400,800952450,3145,3145,3145,3145,3
20241209,121300,800943015,3140,3140,3140,3140,29
20241209,121200,800851955,3145,3145,3145,3145,21
20241209,121100,800785910,3145,3145,3145,3145,10
20241209,121000,800754460,3145,3145,3145,3145,90
20241209,120900,800471410,3145,3145,3145,3145,0
20241209,120800,800471410,3145,3145,3145,3145,0
20241209,120700,800471410,3145,3145,3145,3145,322
20241209,120600,799458720,3145,3145,3145,3145,0
20241209,120500,799458720,3145,3145,3145,3145,0
20241209,120400,799458720,3145,3145,3145,3145,0
20241209,120300,799458720,3145,3145,3145,3145,0
20241209,120200,799458720,3145,3145,3145,3145,69
20241209,120100,799241715,3150,3125,3150,3125,1000
20241209,120000,796102830,3120,3120,3120,3120,0
20241209,115900,796102830,3120,3120,3120,3120,0
20241209,115800,796102830,3120,3125,3125,3120,1900
20241209,115700,790169580,3125,3125,3125,3125,0
20241209,115600,790169580,3125,3125,3125,3125,97
20241209,115500,789866455,3155,3155,3155,3155,10
20241209,115400,789834905,3160,3155,3160,3155,500
20241209,115300,788255125,3150,3150,3150,3150,0
20241209,115200,788255125,3150,3160,3160,3150,1293
20241209,115100,784175175,3160,3160,3175,3150,1851
20241209,115000,778328000,3160,3160,3160,3160,1044
20241209,114900,775028960,3160,3160,3160,3160,3
20241209,114800,775019480,3150,3150,3150,3150,200
20241209,114700,774389480,3150,3150,3150,3150,0
20241209,114600,774389480,3150,3150,3150,3150,45
20241209,114500,774247730,3150,3150,3150,3150,1010
20241209,114400,771066230,3125,3120,3125,3110,1660
20241209,114300,765896425,3100,3110,3110,3100,2261
20241209,114200,758868475,3110,3110,3110,3110,735
20241209,114100,756582625,3110,3115,3115,3110,1482
20241209,114000,751968595,3115,3115,3115,3115,998
20241209,113900,748859825,3100,3100,3100,3100,0
20241209,113800,748859825,3100,3115,3115,3100,800
20241209,113700,746372325,3115,3110,3115,3110,1500
20241209,113600,741700190,3115,3100,3115,3100,1448
20241209,113500,737211315,3110,3110,3110,3110,0
20241209,113400,737211315,3110,3105,3110,3100,7650
20241209,113300,713483380,3110,3115,3115,3110,1429
20241209,113200,709037170,3110,3110,3110,3110,0
20241209,113100,709037170,3110,3115,3115,3110,400
20241209,113000,707791435,3115,3110,3115,3110,74
20241209,112900,707561080,3120,3120,3120,3120,0
20241209,112800,707561080,3120,3115,3120,3110,110
20241209,112700,707217960,3125,3125,3125,3125,1
20241209,112600,707214835,3110,3105,3125,3105,250
20241209,112500,706438200,3125,3125,3125,3125,25
20241209,112400,706360075,3125,3110,3125,3105,259
20241209,112300,705554695,3125,3125,3125,3125,3
20241209,112200,705545320,3125,3125,3125,3125,0
20241209,112100,705545320,3125,3125,3125,3125,19
20241209,112000,705485945,3125,3110,3125,3105,80
20241209,111900,705237240,3130,3110,3130,3110,51
20241209,111800,705078610,3130,3120,3130,3110,901
20241209,111700,702271600,3125,3120,3125,3120,209
20241209,111600,701619470,3150,3115,3150,3115,1400
20241209,111500,697220670,3105,3115,3115,3105,604
20241209,111400,695344250,3115,3115,3115,3115,1
20241209,111300,695341135,3105,3105,3105,3105,0
20241209,111200,695341135,3105,3110,3110,3105,1640
20241209,111100,690241885,3115,3115,3115,3110,464
20241209,111000,688797690,3110,3110,3110,3110,41
20241209,110900,688670180,3115,3115,3115,3115,354
20241209,110800,687567470,3115,3115,3115,3115,1037
20241209,110700,684337215,3115,3115,3115,3115,550
20241209,110600,682623965,3115,3120,3120,3115,12
20241209,110500,682586555,3120,3120,3120,3120,38
20241209,110400,682467995,3115,3115,3115,3115,300
20241209,110300,681533495,3115,3120,3120,3115,104
20241209,110200,681209515,3115,3115,3115,3115,0
20241209,110100,681209515,3115,3120,3135,3115,3538
20241209,110000,670181155,3120,3120,3120,3120,458
20241209,105900,668752195,3120,3120,3120,3120,0
20241209,105800,668752195,3120,3120,3120,3120,1210
20241209,105700,664976995,3120,3120,3120,3120,982
20241209,105600,661913155,3120,3120,3120,3120,1980
20241209,105500,655735555,3120,3120,3120,3120,9
20241209,105400,655707475,3120,3120,3120,3120,100
20241209,105300,655395475,3120,3130,3130,3120,1679
20241209,105200,650147030,3135,3150,3150,3135,720
20241209,105100,647885720,3140,3140,3140,3140,30
20241209,105000,647791520,3155,3155,3155,3155,300
20241209,104900,646845020,3155,3155,3155,3155,0
20241209,104800,646845020,3155,3155,3155,3155,1
20241209,104700,646841865,3135,3140,3140,3135,1031
20241209,104600,643605525,3155,3140,3155,3140,3438
20241209,104500,632810190,3140,3160,3160,3140,66
20241209,104400,632602550,3160,3160,3160,3160,31
20241209,104300,632504590,3160,3160,3160,3160,451
20241209,104200,631079430,3150,3140,3160,3140,669
20241209,104100,628977070,3160,3145,3160,3145,1396
20241209,104000,624586560,3150,3150,3150,3150,0
20241209,103900,624586560,3150,3150,3150,3150,500
20241209,103800,623011560,3160,3160,3160,3160,0
20241209,103700,623011560,3160,3160,3160,3160,1008
20241209,103600,619826280,3160,3150,3160,3150,333
20241209,103500,618777000,3160,3160,3160,3160,52
20241209,103400,618612680,3160,3160,3160,3160,1780
20241209,103300,612987880,3160,3160,3160,3160,159
20241209,103200,612485440,3165,3165,3165,3165,333
20241209,103100,611431495,3145,3145,3145,3145,0
20241209,103000,611431495,3145,3150,3150,3145,755
20241209,102900,609057015,3150,3150,3150,3150,0
20241209,102800,609057015,3150,3170,3170,3150,1068
20241209,102700,605691440,3170,3170,3170,3170,101
20241209,102600,605371270,3165,3155,3165,3155,706
20241209,102500,603141840,3155,3155,3155,3155,1000
20241209,102400,599986840,3155,3150,3155,3150,400
20241209,102300,598726340,3150,3145,3150,3145,1374
20241209,102200,594402210,3145,3155,3155,3145,449
20241209,102100,592989985,3145,3145,3145,3145,6
20241209,102000,592971115,3150,3150,3150,3150,79
20241209,101900,592722265,3160,3160,3160,3145,298
20241209,101800,591783240,3160,3145,3160,3145,996
20241209,101700,588637600,3145,3145,3145,3145,0
20241209,101600,588637600,3145,3155,3155,3145,22
20241209,101500,588568395,3140,3140,3140,3140,130
20241209,101400,588160195,3145,3145,3145,3145,10
20241209,101300,588128745,3145,3145,3145,3145,31
20241209,101200,588031250,3145,3150,3150,3145,89
20241209,101100,587751000,3160,3145,3160,3145,34
20241209,101000,587643920,3145,3145,3145,3145,42
20241209,100900,587511830,3140,3170,3175,3140,698
20241209,100800,585316075,3175,3175,3175,3175,4
20241209,100700,585303375,3180,3145,3180,3145,58
20241209,100600,585120895,3145,3145,3145,3145,322
20241209,100500,584108205,3160,3160,3160,3160,1
20241209,100400,584105045,3145,3165,3165,3145,161
20241209,100300,583597840,3175,3170,3175,3170,62
20241209,100200,583401295,3175,3155,3175,3155,93
20241209,100100,583107825,3180,3155,3180,3155,111
20241209,100000,582757570,3155,3155,3155,3155,1
20241209,095900,582754415,3140,3155,3155,3140,800
20241209,095800,580236925,3145,3140,3155,3135,820
20241209,095700,577660770,3140,3140,3140,3140,100
20241209,095600,577346770,3140,3145,3145,3140,14
20241209,095500,577302805,3125,3125,3125,3125,0
20241209,095400,577302805,3125,3120,3125,3120,501
20241209,095300,575739680,3120,3125,3145,3120,610
20241209,095200,573834705,3120,3130,3130,3120,990
20241209,095100,570740110,3130,3135,3135,3130,1950
20241209,095000,564633095,3135,3130,3135,3125,901
20241209,094900,561814930,3130,3130,3130,3130,1084
20241209,094800,558422010,3130,3130,3130,3130,623
20241209,094700,556472020,3130,3130,3130,3105,513
20241209,094600,554877350,3100,3120,3145,3100,15565
20241209,094500,506467245,3120,3120,3120,3120,535
20241209,094400,504798045,3130,3125,3130,3125,584
20241209,094300,502972995,3140,3140,3140,3130,2516
20241209,094200,495087285,3140,3135,3140,3135,707
20241209,094100,492870815,3140,3140,3140,3135,1560
20241209,094000,487974920,3155,3155,3155,3155,2
20241209,093900,487968610,3155,3145,3155,3135,101
20241209,093800,487651455,3135,3135,3135,3135,304
20241209,093700,486698415,3135,3155,3155,3135,4878
20241209,093600,471334090,3160,3160,3160,3155,1830
20241209,093500,465554155,3160,3160,3160,3160,200
20241209,093400,464922155,3155,3150,3190,3150,1102
20241209,093300,461445395,3130,3165,3165,3130,4989
20241209,093200,445706490,3150,3150,3155,3130,1383
20241209,093100,441357470,3150,3140,3150,3120,851
20241209,093000,438698305,3130,3130,3130,3130,60
20241209,092900,438510505,3130,3135,3135,3115,3469
20241209,092800,427652350,3115,3125,3125,3115,1798
20241209,092700,422045075,3115,3150,3155,3115,6244
20241209,092600,402513225,3155,3150,3155,3130,2849
20241209,092500,393576670,3160,3150,3160,3135,494
20241209,092400,392017490,3155,3145,3155,3145,1370
20241209,092300,387701670,3105,3185,3185,3090,20082
20241209,092200,324898375,3180,3185,3185,3180,605
20241209,092100,322972855,3180,3200,3200,3180,1573
20241209,092000,317952970,3200,3200,3200,3180,1725
20241209,091900,312437275,3200,3210,3210,3180,5320
20241209,091800,295417980,3210,3220,3225,3200,6940
20241209,091700,273148605,3220,3235,3235,3220,4346
20241209,091600,259112695,3235,3265,3265,3235,1437
20241209,091500,254453900,3255,3270,3270,3255,530
20241209,091400,252721060,3275,3255,3275,3250,4185
20241209,091300,239075765,3255,3260,3260,3255,1144
20241209,091200,235351770,3255,3260,3260,3255,846
20241209,091100,232595965,3260,3290,3290,3260,8
20241209,091000,232569705,3275,3275,3275,3275,12
20241209,090900,232530405,3275,3255,3300,3250,4419
20241209,090800,218099980,3300,3260,3300,3235,2563
20241209,090700,209700360,3260,3250,3300,3215,11034
20241209,090600,173971310,3250,3250,3250,3230,2627
20241209,090500,165447950,3230,3305,3305,3230,34987
20241209,090400,51474995,3305,3310,3310,3280,7356
20241209,090300,27291115,3310,3350,3350,3310,380
20241209,090200,26029275,3340,3415,3420,3340,1097
20241209,090100,22284850,3420,3280,3420,3280,3830
20241209,090000,9353550,3400,3300,3400,3260,2835
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 211400 1083275095 3110 3110 3110 3110 6769
3 20241209 211300 1083275095 3110 3110 3110 3110 0
4 20241209 211200 1083275095 3110 3110 3110 3110 0
5 20241209 211100 1083275095 3110 3110 3110 3110 0
6 20241209 211000 1083275095 3110 3110 3110 3110 0
7 20241209 210900 1083275095 3110 3110 3110 3110 0
8 20241209 210800 1083275095 3110 3110 3110 3110 0
9 20241209 210700 1083275095 3110 3110 3110 3110 0
10 20241209 210600 1083275095 3110 3110 3110 3110 0
11 20241209 210500 1083275095 3110 3110 3110 3110 0
12 20241209 210400 1083275095 3110 3110 3110 3110 0
13 20241209 210300 1083275095 3110 3110 3110 3110 0
14 20241209 210200 1083275095 3110 3110 3110 3110 0
15 20241209 210100 1083275095 3110 3110 3110 3110 0
16 20241209 210000 1083275095 3110 3110 3110 3110 0
17 20241209 205900 1083275095 3110 3110 3110 3110 0
18 20241209 205800 1083275095 3110 3110 3110 3110 0
19 20241209 205700 1083275095 3110 3110 3110 3110 0
20 20241209 205600 1083275095 3110 3110 3110 3110 0
21 20241209 205500 1083275095 3110 3110 3110 3110 0
22 20241209 205400 1083275095 3110 3110 3110 3110 0
23 20241209 205300 1083275095 3110 3110 3110 3110 0
24 20241209 205200 1083275095 3110 3110 3110 3110 0
25 20241209 205100 1083275095 3110 3110 3110 3110 0
26 20241209 205000 1083275095 3110 3110 3110 3110 0
27 20241209 204900 1083275095 3110 3110 3110 3110 0
28 20241209 204800 1083275095 3110 3110 3110 3110 0
29 20241209 204700 1083275095 3110 3110 3110 3110 0
30 20241209 204600 1083275095 3110 3110 3110 3110 0
31 20241209 204500 1083275095 3110 3110 3110 3110 0
32 20241209 204400 1083275095 3110 3110 3110 3110 6769
33 20241209 204300 1083275095 3110 3110 3110 3110 0
34 20241209 204200 1083275095 3110 3110 3110 3110 0
35 20241209 204100 1083275095 3110 3110 3110 3110 0
36 20241209 204000 1083275095 3110 3110 3110 3110 0
37 20241209 203900 1083275095 3110 3110 3110 3110 0
38 20241209 203800 1083275095 3110 3110 3110 3110 0
39 20241209 203700 1083275095 3110 3110 3110 3110 0
40 20241209 203600 1083275095 3110 3110 3110 3110 0
41 20241209 203500 1083275095 3110 3110 3110 3110 0
42 20241209 203400 1083275095 3110 3110 3110 3110 0
43 20241209 203300 1083275095 3110 3110 3110 3110 0
44 20241209 203200 1083275095 3110 3110 3110 3110 0
45 20241209 203100 1083275095 3110 3110 3110 3110 0
46 20241209 203000 1083275095 3110 3110 3110 3110 0
47 20241209 202900 1083275095 3110 3110 3110 3110 0
48 20241209 202800 1083275095 3110 3110 3110 3110 0
49 20241209 202700 1083275095 3110 3110 3110 3110 0
50 20241209 202600 1083275095 3110 3110 3110 3110 0
51 20241209 202500 1083275095 3110 3110 3110 3110 0
52 20241209 202400 1083275095 3110 3110 3110 3110 0
53 20241209 202300 1083275095 3110 3110 3110 3110 0
54 20241209 202200 1083275095 3110 3110 3110 3110 0
55 20241209 202100 1083275095 3110 3110 3110 3110 0
56 20241209 202000 1083275095 3110 3110 3110 3110 0
57 20241209 201900 1083275095 3110 3110 3110 3110 0
58 20241209 201800 1083275095 3110 3110 3110 3110 0
59 20241209 201700 1083275095 3110 3110 3110 3110 0
60 20241209 201600 1083275095 3110 3110 3110 3110 0
61 20241209 201500 1083275095 3110 3110 3110 3110 0
62 20241209 201400 1083275095 3110 3110 3110 3110 6769
63 20241209 201300 1083275095 3110 3110 3110 3110 0
64 20241209 201200 1083275095 3110 3110 3110 3110 0
65 20241209 201100 1083275095 3110 3110 3110 3110 0
66 20241209 201000 1083275095 3110 3110 3110 3110 0
67 20241209 200900 1083275095 3110 3110 3110 3110 0
68 20241209 200800 1083275095 3110 3110 3110 3110 0
69 20241209 200700 1083275095 3110 3110 3110 3110 0
70 20241209 200600 1083275095 3110 3110 3110 3110 0
71 20241209 200500 1083275095 3110 3110 3110 3110 0
72 20241209 200400 1083275095 3110 3110 3110 3110 0
73 20241209 200300 1083275095 3110 3110 3110 3110 0
74 20241209 200200 1083275095 3110 3110 3110 3110 0
75 20241209 200100 1083275095 3110 3110 3110 3110 0
76 20241209 200000 1083275095 3110 3110 3110 3110 0
77 20241209 195900 1083275095 3110 3110 3110 3110 0
78 20241209 195800 1083275095 3110 3110 3110 3110 0
79 20241209 195700 1083275095 3110 3110 3110 3110 0
80 20241209 195600 1083275095 3110 3110 3110 3110 0
81 20241209 195500 1083275095 3110 3110 3110 3110 0
82 20241209 195400 1083275095 3110 3110 3110 3110 0
83 20241209 195300 1083275095 3110 3110 3110 3110 0
84 20241209 195200 1083275095 3110 3110 3110 3110 0
85 20241209 195100 1083275095 3110 3110 3110 3110 0
86 20241209 195000 1083275095 3110 3110 3110 3110 0
87 20241209 194900 1083275095 3110 3110 3110 3110 0
88 20241209 194800 1083275095 3110 3110 3110 3110 0
89 20241209 194700 1083275095 3110 3110 3110 3110 0
90 20241209 194600 1083275095 3110 3110 3110 3110 0
91 20241209 194500 1083275095 3110 3110 3110 3110 0
92 20241209 194400 1083275095 3110 3110 3110 3110 6769
93 20241209 194300 1083275095 3110 3110 3110 3110 0
94 20241209 194200 1083275095 3110 3110 3110 3110 0
95 20241209 194100 1083275095 3110 3110 3110 3110 0
96 20241209 194000 1083275095 3110 3110 3110 3110 0
97 20241209 193900 1083275095 3110 3110 3110 3110 0
98 20241209 193800 1083275095 3110 3110 3110 3110 0
99 20241209 193700 1083275095 3110 3110 3110 3110 0
100 20241209 193600 1083275095 3110 3110 3110 3110 0
101 20241209 193500 1083275095 3110 3110 3110 3110 0
102 20241209 193400 1083275095 3110 3110 3110 3110 0
103 20241209 193300 1083275095 3110 3110 3110 3110 0
104 20241209 193200 1083275095 3110 3110 3110 3110 0
105 20241209 193100 1083275095 3110 3110 3110 3110 0
106 20241209 193000 1083275095 3110 3110 3110 3110 0
107 20241209 192900 1083275095 3110 3110 3110 3110 0
108 20241209 192800 1083275095 3110 3110 3110 3110 0
109 20241209 192700 1083275095 3110 3110 3110 3110 0
110 20241209 192600 1083275095 3110 3110 3110 3110 0
111 20241209 192500 1083275095 3110 3110 3110 3110 0
112 20241209 192400 1083275095 3110 3110 3110 3110 0
113 20241209 192300 1083275095 3110 3110 3110 3110 0
114 20241209 192200 1083275095 3110 3110 3110 3110 0
115 20241209 192100 1083275095 3110 3110 3110 3110 0
116 20241209 192000 1083275095 3110 3110 3110 3110 0
117 20241209 191900 1083275095 3110 3110 3110 3110 0
118 20241209 191800 1083275095 3110 3110 3110 3110 0
119 20241209 191700 1083275095 3110 3110 3110 3110 0
120 20241209 191600 1083275095 3110 3110 3110 3110 0
121 20241209 191500 1083275095 3110 3110 3110 3110 0
122 20241209 191400 1083275095 3110 3110 3110 3110 6769
123 20241209 191300 1083275095 3110 3110 3110 3110 0
124 20241209 191200 1083275095 3110 3110 3110 3110 0
125 20241209 191100 1083275095 3110 3110 3110 3110 0
126 20241209 191000 1083275095 3110 3110 3110 3110 0
127 20241209 190900 1083275095 3110 3110 3110 3110 0
128 20241209 190800 1083275095 3110 3110 3110 3110 0
129 20241209 190700 1083275095 3110 3110 3110 3110 0
130 20241209 190600 1083275095 3110 3110 3110 3110 0
131 20241209 190500 1083275095 3110 3110 3110 3110 0
132 20241209 190400 1083275095 3110 3110 3110 3110 0
133 20241209 190300 1083275095 3110 3110 3110 3110 0
134 20241209 190200 1083275095 3110 3110 3110 3110 0
135 20241209 190100 1083275095 3110 3110 3110 3110 0
136 20241209 190000 1083275095 3110 3110 3110 3110 0
137 20241209 185900 1083275095 3110 3110 3110 3110 0
138 20241209 185800 1083275095 3110 3110 3110 3110 0
139 20241209 185700 1083275095 3110 3110 3110 3110 0
140 20241209 185600 1083275095 3110 3110 3110 3110 0
141 20241209 185500 1083275095 3110 3110 3110 3110 0
142 20241209 185400 1083275095 3110 3110 3110 3110 0
143 20241209 185300 1083275095 3110 3110 3110 3110 0
144 20241209 185200 1083275095 3110 3110 3110 3110 0
145 20241209 185100 1083275095 3110 3110 3110 3110 0
146 20241209 185000 1083275095 3110 3110 3110 3110 0
147 20241209 184900 1083275095 3110 3110 3110 3110 0
148 20241209 184800 1083275095 3110 3110 3110 3110 0
149 20241209 184700 1083275095 3110 3110 3110 3110 0
150 20241209 184600 1083275095 3110 3110 3110 3110 0
151 20241209 184500 1083275095 3110 3110 3110 3110 0
152 20241209 184400 1083275095 3110 3110 3110 3110 6769
153 20241209 184300 1083275095 3110 3110 3110 3110 0
154 20241209 184200 1083275095 3110 3110 3110 3110 0
155 20241209 184100 1083275095 3110 3110 3110 3110 0
156 20241209 184000 1083275095 3110 3110 3110 3110 0
157 20241209 183900 1083275095 3110 3110 3110 3110 0
158 20241209 183800 1083275095 3110 3110 3110 3110 0
159 20241209 183700 1083275095 3110 3110 3110 3110 0
160 20241209 183600 1083275095 3110 3110 3110 3110 0
161 20241209 183500 1083275095 3110 3110 3110 3110 0
162 20241209 183400 1083275095 3110 3110 3110 3110 0
163 20241209 183300 1083275095 3110 3110 3110 3110 0
164 20241209 183200 1083275095 3110 3110 3110 3110 0
165 20241209 183100 1083275095 3110 3110 3110 3110 0
166 20241209 183000 1083275095 3110 3110 3110 3110 0
167 20241209 182900 1083275095 3110 3110 3110 3110 0
168 20241209 182800 1083275095 3110 3110 3110 3110 0
169 20241209 182700 1083275095 3110 3110 3110 3110 0
170 20241209 182600 1083275095 3110 3110 3110 3110 0
171 20241209 182500 1083275095 3110 3110 3110 3110 0
172 20241209 182400 1083275095 3110 3110 3110 3110 0
173 20241209 182300 1083275095 3110 3110 3110 3110 0
174 20241209 182200 1083275095 3110 3110 3110 3110 0
175 20241209 182100 1083275095 3110 3110 3110 3110 0
176 20241209 182000 1083275095 3110 3110 3110 3110 0
177 20241209 181900 1083275095 3110 3110 3110 3110 0
178 20241209 181800 1083275095 3110 3110 3110 3110 0
179 20241209 181700 1083275095 3110 3110 3110 3110 0
180 20241209 181600 1083275095 3110 3110 3110 3110 0
181 20241209 181500 1083275095 3110 3110 3110 3110 0
182 20241209 181400 1083275095 3110 3110 3110 3110 6769
183 20241209 181300 1083275095 3110 3110 3110 3110 0
184 20241209 181200 1083275095 3110 3110 3110 3110 0
185 20241209 181100 1083275095 3110 3110 3110 3110 0
186 20241209 181000 1083275095 3110 3110 3110 3110 0
187 20241209 180900 1083275095 3110 3110 3110 3110 0
188 20241209 180800 1083275095 3110 3110 3110 3110 0
189 20241209 180700 1083275095 3110 3110 3110 3110 0
190 20241209 180600 1083275095 3110 3110 3110 3110 0
191 20241209 180500 1083275095 3110 3110 3110 3110 0
192 20241209 180400 1083275095 3110 3110 3110 3110 0
193 20241209 180300 1083275095 3110 3110 3110 3110 0
194 20241209 180200 1083275095 3110 3110 3110 3110 0
195 20241209 180100 1083275095 3110 3110 3110 3110 0
196 20241209 180000 1083275095 3110 3110 3110 3110 0
197 20241209 175900 1083275095 3110 3110 3110 3110 0
198 20241209 175800 1083275095 3110 3110 3110 3110 0
199 20241209 175700 1083275095 3110 3110 3110 3110 0
200 20241209 175600 1083275095 3110 3110 3110 3110 0
201 20241209 175500 1083275095 3110 3110 3110 3110 0
202 20241209 175400 1083275095 3110 3110 3110 3110 0
203 20241209 175300 1083275095 3110 3110 3110 3110 0
204 20241209 175200 1083275095 3110 3110 3110 3110 0
205 20241209 175100 1083275095 3110 3110 3110 3110 0
206 20241209 175000 1083275095 3110 3110 3110 3110 0
207 20241209 174900 1083275095 3110 3110 3110 3110 0
208 20241209 174800 1083275095 3110 3110 3110 3110 0
209 20241209 174700 1083275095 3110 3110 3110 3110 0
210 20241209 174600 1083275095 3110 3110 3110 3110 0
211 20241209 174500 1083275095 3110 3110 3110 3110 0
212 20241209 174400 1083275095 3110 3110 3110 3110 6769
213 20241209 174300 1083275095 3110 3110 3110 3110 0
214 20241209 174200 1083275095 3110 3110 3110 3110 0
215 20241209 174100 1083275095 3110 3110 3110 3110 0
216 20241209 174000 1083275095 3110 3110 3110 3110 0
217 20241209 173900 1083275095 3110 3110 3110 3110 0
218 20241209 173800 1083275095 3110 3110 3110 3110 0
219 20241209 173700 1083275095 3110 3110 3110 3110 0
220 20241209 173600 1083275095 3110 3110 3110 3110 0
221 20241209 173500 1083275095 3110 3110 3110 3110 0
222 20241209 173400 1083275095 3110 3110 3110 3110 0
223 20241209 173300 1083275095 3110 3110 3110 3110 0
224 20241209 173200 1083275095 3110 3110 3110 3110 0
225 20241209 173100 1083275095 3110 3110 3110 3110 0
226 20241209 173000 1083275095 3110 3110 3110 3110 0
227 20241209 172900 1083275095 3110 3110 3110 3110 0
228 20241209 172800 1083275095 3110 3110 3110 3110 0
229 20241209 172700 1083275095 3110 3110 3110 3110 0
230 20241209 172600 1083275095 3110 3110 3110 3110 0
231 20241209 172500 1083275095 3110 3110 3110 3110 0
232 20241209 172400 1083275095 3110 3110 3110 3110 0
233 20241209 172300 1083275095 3110 3110 3110 3110 0
234 20241209 172200 1083275095 3110 3110 3110 3110 0
235 20241209 172100 1083275095 3110 3110 3110 3110 0
236 20241209 172000 1083275095 3110 3110 3110 3110 0
237 20241209 171900 1083275095 3110 3110 3110 3110 0
238 20241209 171800 1083275095 3110 3110 3110 3110 0
239 20241209 171700 1083275095 3110 3110 3110 3110 0
240 20241209 171600 1083275095 3110 3110 3110 3110 0
241 20241209 171500 1083275095 3110 3110 3110 3110 0
242 20241209 171400 1083275095 3110 3110 3110 3110 6769
243 20241209 171300 1083275095 3110 3110 3110 3110 0
244 20241209 171200 1083275095 3110 3110 3110 3110 0
245 20241209 171100 1083275095 3110 3110 3110 3110 0
246 20241209 171000 1083275095 3110 3110 3110 3110 0
247 20241209 170900 1083275095 3110 3110 3110 3110 0
248 20241209 170800 1083275095 3110 3110 3110 3110 0
249 20241209 170700 1083275095 3110 3110 3110 3110 0
250 20241209 170600 1083275095 3110 3110 3110 3110 0
251 20241209 170500 1083275095 3110 3110 3110 3110 0
252 20241209 170400 1083275095 3110 3110 3110 3110 0
253 20241209 170300 1083275095 3110 3110 3110 3110 0
254 20241209 170200 1083275095 3110 3110 3110 3110 0
255 20241209 170100 1083275095 3110 3110 3110 3110 0
256 20241209 170000 1083275095 3110 3110 3110 3110 0
257 20241209 165900 1083275095 3110 3110 3110 3110 0
258 20241209 165800 1083275095 3110 3110 3110 3110 0
259 20241209 165700 1083275095 3110 3110 3110 3110 0
260 20241209 165600 1083275095 3110 3110 3110 3110 0
261 20241209 165500 1083275095 3110 3110 3110 3110 0
262 20241209 165400 1083275095 3110 3110 3110 3110 0
263 20241209 165300 1083275095 3110 3110 3110 3110 0
264 20241209 165200 1083275095 3110 3110 3110 3110 0
265 20241209 165100 1083275095 3110 3110 3110 3110 0
266 20241209 165000 1083275095 3110 3110 3110 3110 0
267 20241209 164900 1083275095 3110 3110 3110 3110 0
268 20241209 164800 1083275095 3110 3110 3110 3110 0
269 20241209 164700 1083275095 3110 3110 3110 3110 0
270 20241209 164600 1083275095 3110 3110 3110 3110 0
271 20241209 164500 1083275095 3110 3110 3110 3110 0
272 20241209 164400 1083275095 3110 3110 3110 3110 6769
273 20241209 164300 1083275095 3110 3110 3110 3110 0
274 20241209 164200 1083275095 3110 3110 3110 3110 0
275 20241209 164100 1083275095 3110 3110 3110 3110 0
276 20241209 164000 1083275095 3110 3110 3110 3110 0
277 20241209 163900 1083275095 3110 3110 3110 3110 0
278 20241209 163800 1083275095 3110 3110 3110 3110 0
279 20241209 163700 1083275095 3110 3110 3110 3110 0
280 20241209 163600 1083275095 3110 3110 3110 3110 0
281 20241209 163500 1083275095 3110 3110 3110 3110 0
282 20241209 163400 1083275095 3110 3110 3110 3110 0
283 20241209 163300 1083275095 3110 3110 3110 3110 0
284 20241209 163200 1083275095 3110 3110 3110 3110 0
285 20241209 163100 1083275095 3110 3110 3110 3110 0
286 20241209 163000 1083275095 3110 3110 3110 3110 0
287 20241209 162900 1083275095 3110 3110 3110 3110 0
288 20241209 162800 1083275095 3110 3110 3110 3110 0
289 20241209 162700 1083275095 3110 3110 3110 3110 0
290 20241209 162600 1083275095 3110 3110 3110 3110 0
291 20241209 162500 1083275095 3110 3110 3110 3110 0
292 20241209 162400 1083275095 3110 3110 3110 3110 0
293 20241209 162300 1083275095 3110 3110 3110 3110 0
294 20241209 162200 1083275095 3110 3110 3110 3110 0
295 20241209 162100 1083275095 3110 3110 3110 3110 0
296 20241209 162000 1083275095 3110 3110 3110 3110 0
297 20241209 161900 1083275095 3110 3110 3110 3110 0
298 20241209 161800 1083275095 3110 3110 3110 3110 0
299 20241209 161700 1083275095 3110 3110 3110 3110 0
300 20241209 161600 1083275095 3110 3110 3110 3110 0
301 20241209 161500 1083275095 3110 3110 3110 3110 0
302 20241209 161400 1083275095 3110 3110 3110 3110 6769
303 20241209 161300 1083275095 3110 3110 3110 3110 0
304 20241209 161200 1083275095 3110 3110 3110 3110 0
305 20241209 161100 1083275095 3110 3110 3110 3110 0
306 20241209 161000 1083275095 3110 3110 3110 3110 0
307 20241209 160900 1083275095 3110 3110 3110 3110 0
308 20241209 160800 1083275095 3110 3110 3110 3110 0
309 20241209 160700 1083275095 3110 3110 3110 3110 0
310 20241209 160600 1083275095 3110 3110 3110 3110 0
311 20241209 160500 1083275095 3110 3110 3110 3110 0
312 20241209 160400 1083275095 3110 3110 3110 3110 0
313 20241209 160300 1083275095 3110 3110 3110 3110 0
314 20241209 160200 1083275095 3110 3110 3110 3110 0
315 20241209 160100 1083275095 3110 3110 3110 3110 0
316 20241209 160000 1083275095 3110 3110 3110 3110 0
317 20241209 155900 1083275095 3110 3110 3110 3110 0
318 20241209 155800 1083275095 3110 3110 3110 3110 0
319 20241209 155700 1083275095 3110 3110 3110 3110 0
320 20241209 155600 1083275095 3110 3110 3110 3110 0
321 20241209 155500 1083275095 3110 3110 3110 3110 0
322 20241209 155400 1083275095 3110 3110 3110 3110 0
323 20241209 155300 1083275095 3110 3110 3110 3110 0
324 20241209 155200 1083275095 3110 3110 3110 3110 0
325 20241209 155100 1083275095 3110 3110 3110 3110 0
326 20241209 155000 1083275095 3110 3110 3110 3110 0
327 20241209 154900 1083275095 3110 3110 3110 3110 0
328 20241209 154800 1083275095 3110 3110 3110 3110 0
329 20241209 154700 1083275095 3110 3110 3110 3110 0
330 20241209 154600 1083275095 3110 3110 3110 3110 0
331 20241209 154500 1083275095 3110 3110 3110 3110 0
332 20241209 154400 1083275095 3110 3110 3110 3110 6769
333 20241209 154300 1083275095 3110 3110 3110 3110 0
334 20241209 154200 1083275095 3110 3110 3110 3110 0
335 20241209 154100 1083275095 3110 3110 3110 3110 0
336 20241209 154000 1083275095 3110 3110 3110 3110 0
337 20241209 153900 1083275095 3110 3110 3110 3110 0
338 20241209 153800 1083275095 3110 3110 3110 3110 0
339 20241209 153700 1083275095 3110 3110 3110 3110 0
340 20241209 153600 1083275095 3110 3110 3110 3110 0
341 20241209 153500 1083275095 3110 3110 3110 3110 0
342 20241209 153400 1083275095 3110 3110 3110 3110 0
343 20241209 153300 1083275095 3110 3110 3110 3110 0
344 20241209 153200 1083275095 3110 3110 3110 3110 0
345 20241209 153100 1083275095 3110 3110 3110 3110 0
346 20241209 153000 1083275095 3110 3110 3110 3110 6769
347 20241209 152900 1062223505 3135 3135 3135 3135 0
348 20241209 152800 1062223505 3135 3135 3135 3135 0
349 20241209 152700 1062223505 3135 3135 3135 3135 0
350 20241209 152600 1062223505 3135 3135 3135 3135 0
351 20241209 152500 1062223505 3135 3135 3135 3135 0
352 20241209 152400 1062223505 3135 3135 3135 3135 0
353 20241209 152300 1062223505 3135 3135 3135 3135 0
354 20241209 152200 1062223505 3135 3135 3135 3135 0
355 20241209 152100 1062223505 3135 3135 3135 3135 0
356 20241209 152000 1062223505 3135 3135 3135 3135 0
357 20241209 151900 1062223505 3135 3140 3140 3135 708
358 20241209 151800 1060002285 3140 3140 3140 3140 6
359 20241209 151700 1059983445 3135 3135 3135 3135 1605
360 20241209 151600 1054951770 3140 3140 3140 3140 0
361 20241209 151500 1054951770 3140 3140 3140 3140 25
362 20241209 151400 1054873270 3140 3140 3140 3140 452
363 20241209 151300 1053453990 3145 3145 3145 3145 343
364 20241209 151200 1052375255 3145 3150 3150 3145 4742
365 20241209 151100 1037448620 3150 3150 3150 3150 2017
366 20241209 151000 1031095070 3150 3155 3155 3150 213
367 20241209 150900 1030423520 3155 3160 3160 3155 117
368 20241209 150800 1030053885 3160 3160 3160 3160 50
369 20241209 150700 1029895885 3160 3160 3160 3160 7
370 20241209 150600 1029873765 3160 3160 3160 3160 350
371 20241209 150500 1028767765 3160 3160 3160 3160 200
372 20241209 150400 1028135765 3160 3160 3160 3160 532
373 20241209 150300 1026454645 3160 3160 3160 3160 1
374 20241209 150200 1026451485 3160 3160 3160 3160 0
375 20241209 150100 1026451485 3160 3130 3160 3130 805
376 20241209 150000 1023919195 3130 3130 3130 3130 85
377 20241209 145900 1023653145 3130 3130 3130 3130 125
378 20241209 145800 1023261895 3135 3135 3135 3135 500
379 20241209 145700 1021694395 3135 3135 3135 3135 1164
380 20241209 145600 1018045255 3140 3135 3140 3135 540
381 20241209 145500 1016352155 3140 3135 3140 3135 555
382 20241209 145400 1014611955 3140 3135 3140 3135 47
383 20241209 145300 1014464560 3135 3140 3140 3135 749
384 20241209 145200 1012115200 3145 3145 3145 3145 0
385 20241209 145100 1012115200 3145 3145 3145 3145 19
386 20241209 145000 1012055445 3145 3130 3145 3130 3975
387 20241209 144900 999604230 3130 3130 3130 3130 60
388 20241209 144800 999416430 3130 3125 3130 3125 105
389 20241209 144700 999088030 3120 3120 3120 3120 800
390 20241209 144600 996592030 3120 3120 3120 3120 278
391 20241209 144500 995724670 3120 3125 3125 3120 602
392 20241209 144400 993843895 3125 3125 3125 3125 656
393 20241209 144300 991793895 3125 3135 3135 3125 43
394 20241209 144200 991659500 3125 3140 3140 3125 52
395 20241209 144100 991496970 3140 3140 3140 3140 30
396 20241209 144000 991402770 3130 3130 3130 3125 482
397 20241209 143900 989894185 3130 3130 3130 3125 611
398 20241209 143800 987982185 3130 3145 3145 3130 543
399 20241209 143700 986282580 3140 3130 3140 3130 72
400 20241209 143600 986057210 3130 3130 3130 3130 201
401 20241209 143500 985428080 3145 3145 3145 3145 14
402 20241209 143400 985384050 3145 3145 3145 3145 1
403 20241209 143300 985380905 3145 3130 3145 3130 101
404 20241209 143200 985064760 3145 3145 3145 3145 1
405 20241209 143100 985061615 3140 3140 3140 3130 73
406 20241209 143000 984832805 3140 3140 3140 3140 0
407 20241209 142900 984832805 3140 3130 3140 3130 42
408 20241209 142800 984701335 3145 3145 3145 3145 20
409 20241209 142700 984638435 3150 3150 3150 3150 333
410 20241209 142600 983589485 3150 3150 3150 3150 0
411 20241209 142500 983589485 3150 3130 3150 3130 2
412 20241209 142400 983583205 3150 3150 3150 3150 1
413 20241209 142300 983580055 3130 3140 3155 3130 1511
414 20241209 142200 978840580 3155 3155 3155 3155 0
415 20241209 142100 978840580 3155 3155 3155 3155 0
416 20241209 142000 978840580 3155 3155 3155 3155 0
417 20241209 141900 978840580 3155 3155 3155 3155 189
418 20241209 141800 978244285 3155 3155 3155 3155 0
419 20241209 141700 978244285 3155 3150 3155 3150 950
420 20241209 141600 975249000 3155 3155 3155 3155 1
421 20241209 141500 975245845 3155 3155 3155 3155 1
422 20241209 141400 975242690 3135 3155 3155 3135 270
423 20241209 141300 974396140 3160 3160 3160 3160 8
424 20241209 141200 974370860 3160 3160 3160 3160 56
425 20241209 141100 974193900 3135 3135 3135 3135 3001
426 20241209 141000 964785765 3140 3140 3140 3140 0
427 20241209 140900 964785765 3140 3150 3150 3140 7000
428 20241209 140800 942799765 3160 3160 3160 3160 27
429 20241209 140700 942714445 3155 3155 3155 3155 50
430 20241209 140600 942556695 3155 3155 3155 3155 0
431 20241209 140500 942556695 3155 3155 3155 3155 7
432 20241209 140400 942534610 3160 3160 3160 3160 0
433 20241209 140300 942534610 3160 3155 3160 3155 24
434 20241209 140200 942458775 3155 3155 3155 3155 52
435 20241209 140100 942294715 3155 3155 3165 3155 320
436 20241209 140000 941284915 3165 3165 3165 3165 0
437 20241209 135900 941284915 3165 3165 3165 3165 0
438 20241209 135800 941284915 3165 3170 3170 3165 53
439 20241209 135700 941117155 3170 3170 3170 3170 25
440 20241209 135600 941037905 3170 3170 3170 3170 0
441 20241209 135500 941037905 3170 3170 3170 3170 0
442 20241209 135400 941037905 3170 3170 3170 3170 1
443 20241209 135300 941034735 3170 3165 3170 3165 1151
444 20241209 135200 937386405 3165 3165 3165 3165 1
445 20241209 135100 937383240 3170 3170 3170 3170 0
446 20241209 135000 937383240 3170 3170 3170 3170 0
447 20241209 134900 937383240 3170 3150 3170 3150 357
448 20241209 134800 936257435 3130 3130 3130 3130 1000
449 20241209 134700 933127435 3150 3150 3150 3150 1960
450 20241209 134600 926953435 3155 3155 3155 3155 6
451 20241209 134500 926934505 3150 3150 3150 3150 10
452 20241209 134400 926903005 3160 3160 3160 3160 0
453 20241209 134300 926903005 3160 3160 3160 3160 0
454 20241209 134200 926903005 3160 3160 3160 3160 0
455 20241209 134100 926903005 3160 3160 3160 3160 3
456 20241209 134000 926893525 3160 3150 3160 3150 28
457 20241209 133900 926805145 3150 3135 3155 3135 4038
458 20241209 133800 914099050 3125 3125 3130 3125 339
459 20241209 133700 913039060 3130 3130 3130 3130 0
460 20241209 133600 913039060 3130 3130 3130 3130 1
461 20241209 133500 913035930 3120 3115 3120 3115 1969
462 20241209 133400 906893150 3110 3125 3125 3110 1849
463 20241209 133300 901127850 3105 3105 3105 3105 0
464 20241209 133200 901127850 3105 3130 3130 3105 2140
465 20241209 133100 894475750 3135 3135 3135 3135 2
466 20241209 133000 894469480 3135 3135 3135 3135 375
467 20241209 132900 893293855 3135 3130 3135 3130 237
468 20241209 132800 892550905 3140 3140 3140 3140 0
469 20241209 132700 892550905 3140 3140 3140 3140 0
470 20241209 132600 892550905 3140 3140 3140 3140 52
471 20241209 132500 892387625 3140 3140 3140 3140 668
472 20241209 132400 890290105 3140 3140 3140 3140 10
473 20241209 132300 890258705 3140 3145 3145 3140 270
474 20241209 132200 889409760 3145 3145 3145 3145 1
475 20241209 132100 889406615 3140 3140 3140 3140 2
476 20241209 132000 889400335 3140 3140 3145 3140 800
477 20241209 131900 886885135 3145 3135 3145 3135 236
478 20241209 131800 886144915 3130 3130 3130 3130 100
479 20241209 131700 885831915 3130 3130 3130 3130 15
480 20241209 131600 885784965 3125 3115 3125 3115 4084
481 20241209 131500 873040730 3105 3105 3105 3105 13
482 20241209 131400 873000365 3100 3120 3120 3100 800
483 20241209 131300 870515965 3120 3120 3120 3120 0
484 20241209 131200 870515965 3120 3120 3120 3120 100
485 20241209 131100 870203965 3110 3110 3110 3105 2700
486 20241209 131000 861816965 3110 3110 3110 3110 0
487 20241209 130900 861816965 3110 3110 3110 3110 535
488 20241209 130800 860153115 3110 3110 3110 3110 0
489 20241209 130700 860153115 3110 3120 3120 3110 6618
490 20241209 130600 839539405 3120 3125 3125 3120 1192
491 20241209 130500 835815865 3120 3125 3125 3120 1023
492 20241209 130400 832621260 3140 3140 3140 3140 0
493 20241209 130300 832621260 3140 3140 3140 3140 50
494 20241209 130200 832464260 3125 3125 3125 3125 660
495 20241209 130100 830401760 3125 3125 3125 3125 41
496 20241209 130000 830273635 3125 3125 3125 3125 141
497 20241209 125900 829833010 3125 3125 3125 3125 1
498 20241209 125800 829829885 3125 3125 3125 3125 0
499 20241209 125700 829829885 3125 3125 3125 3125 1010
500 20241209 125600 826673635 3125 3125 3125 3125 178
501 20241209 125500 826117385 3125 3130 3130 3125 132
502 20241209 125400 825704470 3130 3130 3130 3130 176
503 20241209 125300 825153590 3145 3145 3145 3145 0
504 20241209 125200 825153590 3145 3145 3145 3145 0
505 20241209 125100 825153590 3145 3145 3145 3145 0
506 20241209 125000 825153590 3145 3140 3145 3140 353
507 20241209 124900 824043420 3140 3140 3140 3140 0
508 20241209 124800 824043420 3140 3140 3140 3140 604
509 20241209 124700 822146860 3145 3145 3145 3145 0
510 20241209 124600 822146860 3145 3145 3145 3145 2
511 20241209 124500 822140570 3140 3140 3140 3140 962
512 20241209 124400 819119890 3140 3140 3140 3140 0
513 20241209 124300 819119890 3140 3140 3140 3140 18
514 20241209 124200 819063370 3140 3135 3140 3130 262
515 20241209 124100 818243085 3130 3130 3130 3130 0
516 20241209 124000 818243085 3130 3130 3130 3130 0
517 20241209 123900 818243085 3130 3130 3130 3130 0
518 20241209 123800 818243085 3130 3130 3130 3130 674
519 20241209 123700 816133465 3130 3130 3130 3130 0
520 20241209 123600 816133465 3130 3130 3130 3130 8
521 20241209 123500 816108425 3130 3130 3130 3130 0
522 20241209 123400 816108425 3130 3130 3130 3130 0
523 20241209 123300 816108425 3130 3130 3130 3130 0
524 20241209 123200 816108425 3130 3130 3130 3130 0
525 20241209 123100 816108425 3130 3130 3130 3130 169
526 20241209 123000 815579455 3130 3130 3130 3125 2825
527 20241209 122900 806739075 3130 3130 3130 3130 20
528 20241209 122800 806676475 3135 3135 3135 3135 61
529 20241209 122700 806485240 3135 3135 3135 3135 40
530 20241209 122600 806359840 3135 3135 3135 3135 32
531 20241209 122500 806259520 3135 3135 3135 3135 0
532 20241209 122400 806259520 3135 3135 3135 3135 3
533 20241209 122300 806250115 3135 3135 3135 3135 0
534 20241209 122200 806250115 3135 3135 3135 3135 0
535 20241209 122100 806250115 3135 3140 3140 3135 1534
536 20241209 122000 801433550 3145 3145 3145 3145 1
537 20241209 121900 801430405 3145 3145 3145 3145 0
538 20241209 121800 801430405 3145 3145 3145 3145 30
539 20241209 121700 801336055 3145 3145 3145 3145 90
540 20241209 121600 801053005 3140 3145 3145 3140 32
541 20241209 121500 800952450 3145 3145 3145 3145 0
542 20241209 121400 800952450 3145 3145 3145 3145 3
543 20241209 121300 800943015 3140 3140 3140 3140 29
544 20241209 121200 800851955 3145 3145 3145 3145 21
545 20241209 121100 800785910 3145 3145 3145 3145 10
546 20241209 121000 800754460 3145 3145 3145 3145 90
547 20241209 120900 800471410 3145 3145 3145 3145 0
548 20241209 120800 800471410 3145 3145 3145 3145 0
549 20241209 120700 800471410 3145 3145 3145 3145 322
550 20241209 120600 799458720 3145 3145 3145 3145 0
551 20241209 120500 799458720 3145 3145 3145 3145 0
552 20241209 120400 799458720 3145 3145 3145 3145 0
553 20241209 120300 799458720 3145 3145 3145 3145 0
554 20241209 120200 799458720 3145 3145 3145 3145 69
555 20241209 120100 799241715 3150 3125 3150 3125 1000
556 20241209 120000 796102830 3120 3120 3120 3120 0
557 20241209 115900 796102830 3120 3120 3120 3120 0
558 20241209 115800 796102830 3120 3125 3125 3120 1900
559 20241209 115700 790169580 3125 3125 3125 3125 0
560 20241209 115600 790169580 3125 3125 3125 3125 97
561 20241209 115500 789866455 3155 3155 3155 3155 10
562 20241209 115400 789834905 3160 3155 3160 3155 500
563 20241209 115300 788255125 3150 3150 3150 3150 0
564 20241209 115200 788255125 3150 3160 3160 3150 1293
565 20241209 115100 784175175 3160 3160 3175 3150 1851
566 20241209 115000 778328000 3160 3160 3160 3160 1044
567 20241209 114900 775028960 3160 3160 3160 3160 3
568 20241209 114800 775019480 3150 3150 3150 3150 200
569 20241209 114700 774389480 3150 3150 3150 3150 0
570 20241209 114600 774389480 3150 3150 3150 3150 45
571 20241209 114500 774247730 3150 3150 3150 3150 1010
572 20241209 114400 771066230 3125 3120 3125 3110 1660
573 20241209 114300 765896425 3100 3110 3110 3100 2261
574 20241209 114200 758868475 3110 3110 3110 3110 735
575 20241209 114100 756582625 3110 3115 3115 3110 1482
576 20241209 114000 751968595 3115 3115 3115 3115 998
577 20241209 113900 748859825 3100 3100 3100 3100 0
578 20241209 113800 748859825 3100 3115 3115 3100 800
579 20241209 113700 746372325 3115 3110 3115 3110 1500
580 20241209 113600 741700190 3115 3100 3115 3100 1448
581 20241209 113500 737211315 3110 3110 3110 3110 0
582 20241209 113400 737211315 3110 3105 3110 3100 7650
583 20241209 113300 713483380 3110 3115 3115 3110 1429
584 20241209 113200 709037170 3110 3110 3110 3110 0
585 20241209 113100 709037170 3110 3115 3115 3110 400
586 20241209 113000 707791435 3115 3110 3115 3110 74
587 20241209 112900 707561080 3120 3120 3120 3120 0
588 20241209 112800 707561080 3120 3115 3120 3110 110
589 20241209 112700 707217960 3125 3125 3125 3125 1
590 20241209 112600 707214835 3110 3105 3125 3105 250
591 20241209 112500 706438200 3125 3125 3125 3125 25
592 20241209 112400 706360075 3125 3110 3125 3105 259
593 20241209 112300 705554695 3125 3125 3125 3125 3
594 20241209 112200 705545320 3125 3125 3125 3125 0
595 20241209 112100 705545320 3125 3125 3125 3125 19
596 20241209 112000 705485945 3125 3110 3125 3105 80
597 20241209 111900 705237240 3130 3110 3130 3110 51
598 20241209 111800 705078610 3130 3120 3130 3110 901
599 20241209 111700 702271600 3125 3120 3125 3120 209
600 20241209 111600 701619470 3150 3115 3150 3115 1400
601 20241209 111500 697220670 3105 3115 3115 3105 604
602 20241209 111400 695344250 3115 3115 3115 3115 1
603 20241209 111300 695341135 3105 3105 3105 3105 0
604 20241209 111200 695341135 3105 3110 3110 3105 1640
605 20241209 111100 690241885 3115 3115 3115 3110 464
606 20241209 111000 688797690 3110 3110 3110 3110 41
607 20241209 110900 688670180 3115 3115 3115 3115 354
608 20241209 110800 687567470 3115 3115 3115 3115 1037
609 20241209 110700 684337215 3115 3115 3115 3115 550
610 20241209 110600 682623965 3115 3120 3120 3115 12
611 20241209 110500 682586555 3120 3120 3120 3120 38
612 20241209 110400 682467995 3115 3115 3115 3115 300
613 20241209 110300 681533495 3115 3120 3120 3115 104
614 20241209 110200 681209515 3115 3115 3115 3115 0
615 20241209 110100 681209515 3115 3120 3135 3115 3538
616 20241209 110000 670181155 3120 3120 3120 3120 458
617 20241209 105900 668752195 3120 3120 3120 3120 0
618 20241209 105800 668752195 3120 3120 3120 3120 1210
619 20241209 105700 664976995 3120 3120 3120 3120 982
620 20241209 105600 661913155 3120 3120 3120 3120 1980
621 20241209 105500 655735555 3120 3120 3120 3120 9
622 20241209 105400 655707475 3120 3120 3120 3120 100
623 20241209 105300 655395475 3120 3130 3130 3120 1679
624 20241209 105200 650147030 3135 3150 3150 3135 720
625 20241209 105100 647885720 3140 3140 3140 3140 30
626 20241209 105000 647791520 3155 3155 3155 3155 300
627 20241209 104900 646845020 3155 3155 3155 3155 0
628 20241209 104800 646845020 3155 3155 3155 3155 1
629 20241209 104700 646841865 3135 3140 3140 3135 1031
630 20241209 104600 643605525 3155 3140 3155 3140 3438
631 20241209 104500 632810190 3140 3160 3160 3140 66
632 20241209 104400 632602550 3160 3160 3160 3160 31
633 20241209 104300 632504590 3160 3160 3160 3160 451
634 20241209 104200 631079430 3150 3140 3160 3140 669
635 20241209 104100 628977070 3160 3145 3160 3145 1396
636 20241209 104000 624586560 3150 3150 3150 3150 0
637 20241209 103900 624586560 3150 3150 3150 3150 500
638 20241209 103800 623011560 3160 3160 3160 3160 0
639 20241209 103700 623011560 3160 3160 3160 3160 1008
640 20241209 103600 619826280 3160 3150 3160 3150 333
641 20241209 103500 618777000 3160 3160 3160 3160 52
642 20241209 103400 618612680 3160 3160 3160 3160 1780
643 20241209 103300 612987880 3160 3160 3160 3160 159
644 20241209 103200 612485440 3165 3165 3165 3165 333
645 20241209 103100 611431495 3145 3145 3145 3145 0
646 20241209 103000 611431495 3145 3150 3150 3145 755
647 20241209 102900 609057015 3150 3150 3150 3150 0
648 20241209 102800 609057015 3150 3170 3170 3150 1068
649 20241209 102700 605691440 3170 3170 3170 3170 101
650 20241209 102600 605371270 3165 3155 3165 3155 706
651 20241209 102500 603141840 3155 3155 3155 3155 1000
652 20241209 102400 599986840 3155 3150 3155 3150 400
653 20241209 102300 598726340 3150 3145 3150 3145 1374
654 20241209 102200 594402210 3145 3155 3155 3145 449
655 20241209 102100 592989985 3145 3145 3145 3145 6
656 20241209 102000 592971115 3150 3150 3150 3150 79
657 20241209 101900 592722265 3160 3160 3160 3145 298
658 20241209 101800 591783240 3160 3145 3160 3145 996
659 20241209 101700 588637600 3145 3145 3145 3145 0
660 20241209 101600 588637600 3145 3155 3155 3145 22
661 20241209 101500 588568395 3140 3140 3140 3140 130
662 20241209 101400 588160195 3145 3145 3145 3145 10
663 20241209 101300 588128745 3145 3145 3145 3145 31
664 20241209 101200 588031250 3145 3150 3150 3145 89
665 20241209 101100 587751000 3160 3145 3160 3145 34
666 20241209 101000 587643920 3145 3145 3145 3145 42
667 20241209 100900 587511830 3140 3170 3175 3140 698
668 20241209 100800 585316075 3175 3175 3175 3175 4
669 20241209 100700 585303375 3180 3145 3180 3145 58
670 20241209 100600 585120895 3145 3145 3145 3145 322
671 20241209 100500 584108205 3160 3160 3160 3160 1
672 20241209 100400 584105045 3145 3165 3165 3145 161
673 20241209 100300 583597840 3175 3170 3175 3170 62
674 20241209 100200 583401295 3175 3155 3175 3155 93
675 20241209 100100 583107825 3180 3155 3180 3155 111
676 20241209 100000 582757570 3155 3155 3155 3155 1
677 20241209 095900 582754415 3140 3155 3155 3140 800
678 20241209 095800 580236925 3145 3140 3155 3135 820
679 20241209 095700 577660770 3140 3140 3140 3140 100
680 20241209 095600 577346770 3140 3145 3145 3140 14
681 20241209 095500 577302805 3125 3125 3125 3125 0
682 20241209 095400 577302805 3125 3120 3125 3120 501
683 20241209 095300 575739680 3120 3125 3145 3120 610
684 20241209 095200 573834705 3120 3130 3130 3120 990
685 20241209 095100 570740110 3130 3135 3135 3130 1950
686 20241209 095000 564633095 3135 3130 3135 3125 901
687 20241209 094900 561814930 3130 3130 3130 3130 1084
688 20241209 094800 558422010 3130 3130 3130 3130 623
689 20241209 094700 556472020 3130 3130 3130 3105 513
690 20241209 094600 554877350 3100 3120 3145 3100 15565
691 20241209 094500 506467245 3120 3120 3120 3120 535
692 20241209 094400 504798045 3130 3125 3130 3125 584
693 20241209 094300 502972995 3140 3140 3140 3130 2516
694 20241209 094200 495087285 3140 3135 3140 3135 707
695 20241209 094100 492870815 3140 3140 3140 3135 1560
696 20241209 094000 487974920 3155 3155 3155 3155 2
697 20241209 093900 487968610 3155 3145 3155 3135 101
698 20241209 093800 487651455 3135 3135 3135 3135 304
699 20241209 093700 486698415 3135 3155 3155 3135 4878
700 20241209 093600 471334090 3160 3160 3160 3155 1830
701 20241209 093500 465554155 3160 3160 3160 3160 200
702 20241209 093400 464922155 3155 3150 3190 3150 1102
703 20241209 093300 461445395 3130 3165 3165 3130 4989
704 20241209 093200 445706490 3150 3150 3155 3130 1383
705 20241209 093100 441357470 3150 3140 3150 3120 851
706 20241209 093000 438698305 3130 3130 3130 3130 60
707 20241209 092900 438510505 3130 3135 3135 3115 3469
708 20241209 092800 427652350 3115 3125 3125 3115 1798
709 20241209 092700 422045075 3115 3150 3155 3115 6244
710 20241209 092600 402513225 3155 3150 3155 3130 2849
711 20241209 092500 393576670 3160 3150 3160 3135 494
712 20241209 092400 392017490 3155 3145 3155 3145 1370
713 20241209 092300 387701670 3105 3185 3185 3090 20082
714 20241209 092200 324898375 3180 3185 3185 3180 605
715 20241209 092100 322972855 3180 3200 3200 3180 1573
716 20241209 092000 317952970 3200 3200 3200 3180 1725
717 20241209 091900 312437275 3200 3210 3210 3180 5320
718 20241209 091800 295417980 3210 3220 3225 3200 6940
719 20241209 091700 273148605 3220 3235 3235 3220 4346
720 20241209 091600 259112695 3235 3265 3265 3235 1437
721 20241209 091500 254453900 3255 3270 3270 3255 530
722 20241209 091400 252721060 3275 3255 3275 3250 4185
723 20241209 091300 239075765 3255 3260 3260 3255 1144
724 20241209 091200 235351770 3255 3260 3260 3255 846
725 20241209 091100 232595965 3260 3290 3290 3260 8
726 20241209 091000 232569705 3275 3275 3275 3275 12
727 20241209 090900 232530405 3275 3255 3300 3250 4419
728 20241209 090800 218099980 3300 3260 3300 3235 2563
729 20241209 090700 209700360 3260 3250 3300 3215 11034
730 20241209 090600 173971310 3250 3250 3250 3230 2627
731 20241209 090500 165447950 3230 3305 3305 3230 34987
732 20241209 090400 51474995 3305 3310 3310 3280 7356
733 20241209 090300 27291115 3310 3350 3350 3310 380
734 20241209 090200 26029275 3340 3415 3420 3340 1097
735 20241209 090100 22284850 3420 3280 3420 3280 3830
736 20241209 090000 9353550 3400 3300 3400 3260 2835