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

755
378340/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,755 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,213300,2538779330,11280,11280,11280,11280,3573
20241209,213200,2538779330,11280,11280,11280,11280,0
20241209,213100,2538779330,11280,11280,11280,11280,0
20241209,213000,2538779330,11280,11280,11280,11280,0
20241209,212900,2538779330,11280,11280,11280,11280,0
20241209,212800,2538779330,11280,11280,11280,11280,0
20241209,212700,2538779330,11280,11280,11280,11280,0
20241209,212600,2538779330,11280,11280,11280,11280,0
20241209,212500,2538779330,11280,11280,11280,11280,0
20241209,212400,2538779330,11280,11280,11280,11280,0
20241209,212300,2538779330,11280,11280,11280,11280,0
20241209,212200,2538779330,11280,11280,11280,11280,0
20241209,212100,2538779330,11280,11280,11280,11280,0
20241209,212000,2538779330,11280,11280,11280,11280,0
20241209,211900,2538779330,11280,11280,11280,11280,0
20241209,211800,2538779330,11280,11280,11280,11280,0
20241209,211700,2538779330,11280,11280,11280,11280,0
20241209,211600,2538779330,11280,11280,11280,11280,0
20241209,211500,2538779330,11280,11280,11280,11280,0
20241209,211400,2538779330,11280,11280,11280,11280,0
20241209,211300,2538779330,11280,11280,11280,11280,0
20241209,211200,2538779330,11280,11280,11280,11280,0
20241209,211100,2538779330,11280,11280,11280,11280,0
20241209,211000,2538779330,11280,11280,11280,11280,0
20241209,210900,2538779330,11280,11280,11280,11280,0
20241209,210800,2538779330,11280,11280,11280,11280,0
20241209,210700,2538779330,11280,11280,11280,11280,0
20241209,210600,2538779330,11280,11280,11280,11280,0
20241209,210500,2538779330,11280,11280,11280,11280,0
20241209,210400,2538779330,11280,11280,11280,11280,0
20241209,210300,2538779330,11280,11280,11280,11280,3573
20241209,210200,2538779330,11280,11280,11280,11280,0
20241209,210100,2538779330,11280,11280,11280,11280,0
20241209,210000,2538779330,11280,11280,11280,11280,0
20241209,205900,2538779330,11280,11280,11280,11280,0
20241209,205800,2538779330,11280,11280,11280,11280,0
20241209,205700,2538779330,11280,11280,11280,11280,0
20241209,205600,2538779330,11280,11280,11280,11280,0
20241209,205500,2538779330,11280,11280,11280,11280,0
20241209,205400,2538779330,11280,11280,11280,11280,0
20241209,205300,2538779330,11280,11280,11280,11280,0
20241209,205200,2538779330,11280,11280,11280,11280,0
20241209,205100,2538779330,11280,11280,11280,11280,0
20241209,205000,2538779330,11280,11280,11280,11280,0
20241209,204900,2538779330,11280,11280,11280,11280,0
20241209,204800,2538779330,11280,11280,11280,11280,0
20241209,204700,2538779330,11280,11280,11280,11280,0
20241209,204600,2538779330,11280,11280,11280,11280,0
20241209,204500,2538779330,11280,11280,11280,11280,0
20241209,204400,2538779330,11280,11280,11280,11280,0
20241209,204300,2538779330,11280,11280,11280,11280,0
20241209,204200,2538779330,11280,11280,11280,11280,0
20241209,204100,2538779330,11280,11280,11280,11280,0
20241209,204000,2538779330,11280,11280,11280,11280,0
20241209,203900,2538779330,11280,11280,11280,11280,0
20241209,203800,2538779330,11280,11280,11280,11280,0
20241209,203700,2538779330,11280,11280,11280,11280,0
20241209,203600,2538779330,11280,11280,11280,11280,0
20241209,203500,2538779330,11280,11280,11280,11280,0
20241209,203400,2538779330,11280,11280,11280,11280,0
20241209,203300,2538779330,11280,11280,11280,11280,3573
20241209,203200,2538779330,11280,11280,11280,11280,0
20241209,203100,2538779330,11280,11280,11280,11280,0
20241209,203000,2538779330,11280,11280,11280,11280,0
20241209,202900,2538779330,11280,11280,11280,11280,0
20241209,202800,2538779330,11280,11280,11280,11280,0
20241209,202700,2538779330,11280,11280,11280,11280,0
20241209,202600,2538779330,11280,11280,11280,11280,0
20241209,202500,2538779330,11280,11280,11280,11280,0
20241209,202400,2538779330,11280,11280,11280,11280,0
20241209,202300,2538779330,11280,11280,11280,11280,0
20241209,202200,2538779330,11280,11280,11280,11280,0
20241209,202100,2538779330,11280,11280,11280,11280,0
20241209,202000,2538779330,11280,11280,11280,11280,0
20241209,201900,2538779330,11280,11280,11280,11280,0
20241209,201800,2538779330,11280,11280,11280,11280,0
20241209,201700,2538779330,11280,11280,11280,11280,0
20241209,201600,2538779330,11280,11280,11280,11280,0
20241209,201500,2538779330,11280,11280,11280,11280,0
20241209,201400,2538779330,11280,11280,11280,11280,0
20241209,201300,2538779330,11280,11280,11280,11280,0
20241209,201200,2538779330,11280,11280,11280,11280,0
20241209,201100,2538779330,11280,11280,11280,11280,0
20241209,201000,2538779330,11280,11280,11280,11280,0
20241209,200900,2538779330,11280,11280,11280,11280,0
20241209,200800,2538779330,11280,11280,11280,11280,0
20241209,200700,2538779330,11280,11280,11280,11280,0
20241209,200600,2538779330,11280,11280,11280,11280,0
20241209,200500,2538779330,11280,11280,11280,11280,0
20241209,200400,2538779330,11280,11280,11280,11280,0
20241209,200300,2538779330,11280,11280,11280,11280,3573
20241209,200200,2538779330,11280,11280,11280,11280,0
20241209,200100,2538779330,11280,11280,11280,11280,0
20241209,200000,2538779330,11280,11280,11280,11280,0
20241209,195900,2538779330,11280,11280,11280,11280,0
20241209,195800,2538779330,11280,11280,11280,11280,0
20241209,195700,2538779330,11280,11280,11280,11280,0
20241209,195600,2538779330,11280,11280,11280,11280,0
20241209,195500,2538779330,11280,11280,11280,11280,0
20241209,195400,2538779330,11280,11280,11280,11280,0
20241209,195300,2538779330,11280,11280,11280,11280,0
20241209,195200,2538779330,11280,11280,11280,11280,0
20241209,195100,2538779330,11280,11280,11280,11280,0
20241209,195000,2538779330,11280,11280,11280,11280,0
20241209,194900,2538779330,11280,11280,11280,11280,0
20241209,194800,2538779330,11280,11280,11280,11280,0
20241209,194700,2538779330,11280,11280,11280,11280,0
20241209,194600,2538779330,11280,11280,11280,11280,0
20241209,194500,2538779330,11280,11280,11280,11280,0
20241209,194400,2538779330,11280,11280,11280,11280,0
20241209,194300,2538779330,11280,11280,11280,11280,0
20241209,194200,2538779330,11280,11280,11280,11280,0
20241209,194100,2538779330,11280,11280,11280,11280,0
20241209,194000,2538779330,11280,11280,11280,11280,0
20241209,193900,2538779330,11280,11280,11280,11280,0
20241209,193800,2538779330,11280,11280,11280,11280,0
20241209,193700,2538779330,11280,11280,11280,11280,0
20241209,193600,2538779330,11280,11280,11280,11280,0
20241209,193500,2538779330,11280,11280,11280,11280,0
20241209,193400,2538779330,11280,11280,11280,11280,0
20241209,193300,2538779330,11280,11280,11280,11280,3573
20241209,193200,2538779330,11280,11280,11280,11280,0
20241209,193100,2538779330,11280,11280,11280,11280,0
20241209,193000,2538779330,11280,11280,11280,11280,0
20241209,192900,2538779330,11280,11280,11280,11280,0
20241209,192800,2538779330,11280,11280,11280,11280,0
20241209,192700,2538779330,11280,11280,11280,11280,0
20241209,192600,2538779330,11280,11280,11280,11280,0
20241209,192500,2538779330,11280,11280,11280,11280,0
20241209,192400,2538779330,11280,11280,11280,11280,0
20241209,192300,2538779330,11280,11280,11280,11280,0
20241209,192200,2538779330,11280,11280,11280,11280,0
20241209,192100,2538779330,11280,11280,11280,11280,0
20241209,192000,2538779330,11280,11280,11280,11280,0
20241209,191900,2538779330,11280,11280,11280,11280,0
20241209,191800,2538779330,11280,11280,11280,11280,0
20241209,191700,2538779330,11280,11280,11280,11280,0
20241209,191600,2538779330,11280,11280,11280,11280,0
20241209,191500,2538779330,11280,11280,11280,11280,0
20241209,191400,2538779330,11280,11280,11280,11280,0
20241209,191300,2538779330,11280,11280,11280,11280,0
20241209,191200,2538779330,11280,11280,11280,11280,0
20241209,191100,2538779330,11280,11280,11280,11280,0
20241209,191000,2538779330,11280,11280,11280,11280,0
20241209,190900,2538779330,11280,11280,11280,11280,0
20241209,190800,2538779330,11280,11280,11280,11280,0
20241209,190700,2538779330,11280,11280,11280,11280,0
20241209,190600,2538779330,11280,11280,11280,11280,0
20241209,190500,2538779330,11280,11280,11280,11280,0
20241209,190400,2538779330,11280,11280,11280,11280,0
20241209,190300,2538779330,11280,11280,11280,11280,3573
20241209,190200,2538779330,11280,11280,11280,11280,0
20241209,190100,2538779330,11280,11280,11280,11280,0
20241209,190000,2538779330,11280,11280,11280,11280,0
20241209,185900,2538779330,11280,11280,11280,11280,0
20241209,185800,2538779330,11280,11280,11280,11280,0
20241209,185700,2538779330,11280,11280,11280,11280,0
20241209,185600,2538779330,11280,11280,11280,11280,0
20241209,185500,2538779330,11280,11280,11280,11280,0
20241209,185400,2538779330,11280,11280,11280,11280,0
20241209,185300,2538779330,11280,11280,11280,11280,0
20241209,185200,2538779330,11280,11280,11280,11280,0
20241209,185100,2538779330,11280,11280,11280,11280,0
20241209,185000,2538779330,11280,11280,11280,11280,0
20241209,184900,2538779330,11280,11280,11280,11280,0
20241209,184800,2538779330,11280,11280,11280,11280,0
20241209,184700,2538779330,11280,11280,11280,11280,0
20241209,184600,2538779330,11280,11280,11280,11280,0
20241209,184500,2538779330,11280,11280,11280,11280,0
20241209,184400,2538779330,11280,11280,11280,11280,0
20241209,184300,2538779330,11280,11280,11280,11280,0
20241209,184200,2538779330,11280,11280,11280,11280,0
20241209,184100,2538779330,11280,11280,11280,11280,0
20241209,184000,2538779330,11280,11280,11280,11280,0
20241209,183900,2538779330,11280,11280,11280,11280,0
20241209,183800,2538779330,11280,11280,11280,11280,0
20241209,183700,2538779330,11280,11280,11280,11280,0
20241209,183600,2538779330,11280,11280,11280,11280,0
20241209,183500,2538779330,11280,11280,11280,11280,0
20241209,183400,2538779330,11280,11280,11280,11280,0
20241209,183300,2538779330,11280,11280,11280,11280,3573
20241209,183200,2538779330,11280,11280,11280,11280,0
20241209,183100,2538779330,11280,11280,11280,11280,0
20241209,183000,2538779330,11280,11280,11280,11280,0
20241209,182900,2538779330,11280,11280,11280,11280,0
20241209,182800,2538779330,11280,11280,11280,11280,0
20241209,182700,2538779330,11280,11280,11280,11280,0
20241209,182600,2538779330,11280,11280,11280,11280,0
20241209,182500,2538779330,11280,11280,11280,11280,0
20241209,182400,2538779330,11280,11280,11280,11280,0
20241209,182300,2538779330,11280,11280,11280,11280,0
20241209,182200,2538779330,11280,11280,11280,11280,0
20241209,182100,2538779330,11280,11280,11280,11280,0
20241209,182000,2538779330,11280,11280,11280,11280,0
20241209,181900,2538779330,11280,11280,11280,11280,0
20241209,181800,2538779330,11280,11280,11280,11280,0
20241209,181700,2538779330,11280,11280,11280,11280,0
20241209,181600,2538779330,11280,11280,11280,11280,0
20241209,181500,2538779330,11280,11280,11280,11280,0
20241209,181400,2538779330,11280,11280,11280,11280,0
20241209,181300,2538779330,11280,11280,11280,11280,0
20241209,181200,2538779330,11280,11280,11280,11280,0
20241209,181100,2538779330,11280,11280,11280,11280,0
20241209,181000,2538779330,11280,11280,11280,11280,0
20241209,180900,2538779330,11280,11280,11280,11280,0
20241209,180800,2538779330,11280,11280,11280,11280,0
20241209,180700,2538779330,11280,11280,11280,11280,0
20241209,180600,2538779330,11280,11280,11280,11280,0
20241209,180500,2538779330,11280,11280,11280,11280,0
20241209,180400,2538779330,11280,11280,11280,11280,0
20241209,180300,2538779330,11280,11280,11280,11280,3573
20241209,180200,2538779330,11280,11280,11280,11280,0
20241209,180100,2538779330,11280,11280,11280,11280,0
20241209,180000,2538779330,11280,11280,11280,11280,0
20241209,175900,2538779330,11280,11280,11280,11280,0
20241209,175800,2538779330,11280,11280,11280,11280,0
20241209,175700,2538779330,11280,11280,11280,11280,0
20241209,175600,2538779330,11280,11280,11280,11280,0
20241209,175500,2538779330,11280,11280,11280,11280,0
20241209,175400,2538779330,11280,11280,11280,11280,0
20241209,175300,2538779330,11280,11280,11280,11280,0
20241209,175200,2538779330,11280,11280,11280,11280,0
20241209,175100,2538779330,11280,11280,11280,11280,0
20241209,175000,2538779330,11280,11280,11280,11280,0
20241209,174900,2538779330,11280,11280,11280,11280,0
20241209,174800,2538779330,11280,11280,11280,11280,0
20241209,174700,2538779330,11280,11280,11280,11280,0
20241209,174600,2538779330,11280,11280,11280,11280,0
20241209,174500,2538779330,11280,11280,11280,11280,0
20241209,174400,2538779330,11280,11280,11280,11280,0
20241209,174300,2538779330,11280,11280,11280,11280,0
20241209,174200,2538779330,11280,11280,11280,11280,0
20241209,174100,2538779330,11280,11280,11280,11280,0
20241209,174000,2538779330,11280,11280,11280,11280,0
20241209,173900,2538779330,11280,11280,11280,11280,0
20241209,173800,2538779330,11280,11280,11280,11280,0
20241209,173700,2538779330,11280,11280,11280,11280,0
20241209,173600,2538779330,11280,11280,11280,11280,0
20241209,173500,2538779330,11280,11280,11280,11280,0
20241209,173400,2538779330,11280,11280,11280,11280,0
20241209,173300,2538779330,11280,11280,11280,11280,3573
20241209,173200,2538779330,11280,11280,11280,11280,0
20241209,173100,2538779330,11280,11280,11280,11280,0
20241209,173000,2538779330,11280,11280,11280,11280,0
20241209,172900,2538779330,11280,11280,11280,11280,0
20241209,172800,2538779330,11280,11280,11280,11280,0
20241209,172700,2538779330,11280,11280,11280,11280,0
20241209,172600,2538779330,11280,11280,11280,11280,0
20241209,172500,2538779330,11280,11280,11280,11280,0
20241209,172400,2538779330,11280,11280,11280,11280,0
20241209,172300,2538779330,11280,11280,11280,11280,0
20241209,172200,2538779330,11280,11280,11280,11280,0
20241209,172100,2538779330,11280,11280,11280,11280,0
20241209,172000,2538779330,11280,11280,11280,11280,0
20241209,171900,2538779330,11280,11280,11280,11280,0
20241209,171800,2538779330,11280,11280,11280,11280,0
20241209,171700,2538779330,11280,11280,11280,11280,0
20241209,171600,2538779330,11280,11280,11280,11280,0
20241209,171500,2538779330,11280,11280,11280,11280,0
20241209,171400,2538779330,11280,11280,11280,11280,0
20241209,171300,2538779330,11280,11280,11280,11280,0
20241209,171200,2538779330,11280,11280,11280,11280,0
20241209,171100,2538779330,11280,11280,11280,11280,0
20241209,171000,2538779330,11280,11280,11280,11280,0
20241209,170900,2538779330,11280,11280,11280,11280,0
20241209,170800,2538779330,11280,11280,11280,11280,0
20241209,170700,2538779330,11280,11280,11280,11280,0
20241209,170600,2538779330,11280,11280,11280,11280,0
20241209,170500,2538779330,11280,11280,11280,11280,0
20241209,170400,2538779330,11280,11280,11280,11280,0
20241209,170300,2538779330,11280,11280,11280,11280,3573
20241209,170200,2538779330,11280,11280,11280,11280,0
20241209,170100,2538779330,11280,11280,11280,11280,0
20241209,170000,2538779330,11280,11280,11280,11280,0
20241209,165900,2538779330,11280,11280,11280,11280,0
20241209,165800,2538779330,11280,11280,11280,11280,0
20241209,165700,2538779330,11280,11280,11280,11280,0
20241209,165600,2538779330,11280,11280,11280,11280,0
20241209,165500,2538779330,11280,11280,11280,11280,0
20241209,165400,2538779330,11280,11280,11280,11280,0
20241209,165300,2538779330,11280,11280,11280,11280,0
20241209,165200,2538779330,11280,11280,11280,11280,0
20241209,165100,2538779330,11280,11280,11280,11280,0
20241209,165000,2538779330,11280,11280,11280,11280,0
20241209,164900,2538779330,11280,11280,11280,11280,0
20241209,164800,2538779330,11280,11280,11280,11280,0
20241209,164700,2538779330,11280,11280,11280,11280,0
20241209,164600,2538779330,11280,11280,11280,11280,0
20241209,164500,2538779330,11280,11280,11280,11280,0
20241209,164400,2538779330,11280,11280,11280,11280,0
20241209,164300,2538779330,11280,11280,11280,11280,0
20241209,164200,2538779330,11280,11280,11280,11280,0
20241209,164100,2538779330,11280,11280,11280,11280,0
20241209,164000,2538779330,11280,11280,11280,11280,0
20241209,163900,2538779330,11280,11280,11280,11280,0
20241209,163800,2538779330,11280,11280,11280,11280,0
20241209,163700,2538779330,11280,11280,11280,11280,0
20241209,163600,2538779330,11280,11280,11280,11280,0
20241209,163500,2538779330,11280,11280,11280,11280,0
20241209,163400,2538779330,11280,11280,11280,11280,0
20241209,163300,2538779330,11280,11280,11280,11280,3573
20241209,163200,2538779330,11280,11280,11280,11280,0
20241209,163100,2538779330,11280,11280,11280,11280,0
20241209,163000,2538779330,11280,11280,11280,11280,0
20241209,162900,2538779330,11280,11280,11280,11280,0
20241209,162800,2538779330,11280,11280,11280,11280,0
20241209,162700,2538779330,11280,11280,11280,11280,0
20241209,162600,2538779330,11280,11280,11280,11280,0
20241209,162500,2538779330,11280,11280,11280,11280,0
20241209,162400,2538779330,11280,11280,11280,11280,0
20241209,162300,2538779330,11280,11280,11280,11280,0
20241209,162200,2538779330,11280,11280,11280,11280,0
20241209,162100,2538779330,11280,11280,11280,11280,0
20241209,162000,2538779330,11280,11280,11280,11280,0
20241209,161900,2538779330,11280,11280,11280,11280,0
20241209,161800,2538779330,11280,11280,11280,11280,0
20241209,161700,2538779330,11280,11280,11280,11280,0
20241209,161600,2538779330,11280,11280,11280,11280,0
20241209,161500,2538779330,11280,11280,11280,11280,0
20241209,161400,2538779330,11280,11280,11280,11280,0
20241209,161300,2538779330,11280,11280,11280,11280,0
20241209,161200,2538779330,11280,11280,11280,11280,0
20241209,161100,2538779330,11280,11280,11280,11280,0
20241209,161000,2538779330,11280,11280,11280,11280,0
20241209,160900,2538779330,11280,11280,11280,11280,0
20241209,160800,2538779330,11280,11280,11280,11280,0
20241209,160700,2538779330,11280,11280,11280,11280,0
20241209,160600,2538779330,11280,11280,11280,11280,0
20241209,160500,2538779330,11280,11280,11280,11280,0
20241209,160400,2538779330,11280,11280,11280,11280,0
20241209,160300,2538779330,11280,11280,11280,11280,3573
20241209,160200,2538779330,11280,11280,11280,11280,0
20241209,160100,2538779330,11280,11280,11280,11280,0
20241209,160000,2538779330,11280,11280,11280,11280,0
20241209,155900,2538779330,11280,11280,11280,11280,0
20241209,155800,2538779330,11280,11280,11280,11280,0
20241209,155700,2538779330,11280,11280,11280,11280,0
20241209,155600,2538779330,11280,11280,11280,11280,0
20241209,155500,2538779330,11280,11280,11280,11280,0
20241209,155400,2538779330,11280,11280,11280,11280,0
20241209,155300,2538779330,11280,11280,11280,11280,0
20241209,155200,2538779330,11280,11280,11280,11280,0
20241209,155100,2538779330,11280,11280,11280,11280,0
20241209,155000,2538779330,11280,11280,11280,11280,0
20241209,154900,2538779330,11280,11280,11280,11280,0
20241209,154800,2538779330,11280,11280,11280,11280,0
20241209,154700,2538779330,11280,11280,11280,11280,0
20241209,154600,2538779330,11280,11280,11280,11280,0
20241209,154500,2538779330,11280,11280,11280,11280,0
20241209,154400,2538779330,11280,11280,11280,11280,0
20241209,154300,2538779330,11280,11280,11280,11280,0
20241209,154200,2538779330,11280,11280,11280,11280,0
20241209,154100,2538779330,11280,11280,11280,11280,0
20241209,154000,2538779330,11280,11280,11280,11280,0
20241209,153900,2538779330,11280,11280,11280,11280,0
20241209,153800,2538779330,11280,11280,11280,11280,0
20241209,153700,2538779330,11280,11280,11280,11280,0
20241209,153600,2538779330,11280,11280,11280,11280,0
20241209,153500,2538779330,11280,11280,11280,11280,0
20241209,153400,2538779330,11280,11280,11280,11280,0
20241209,153300,2538779330,11280,11280,11280,11280,3573
20241209,153200,2538779330,11280,11280,11280,11280,0
20241209,153100,2538779330,11280,11280,11280,11280,0
20241209,153000,2538779330,11280,11280,11280,11280,3573
20241209,152900,2498475890,11330,11330,11330,11330,0
20241209,152800,2498475890,11330,11330,11330,11330,0
20241209,152700,2498475890,11330,11330,11330,11330,0
20241209,152600,2498475890,11330,11330,11330,11330,0
20241209,152500,2498475890,11330,11330,11330,11330,0
20241209,152400,2498475890,11330,11330,11330,11330,0
20241209,152300,2498475890,11330,11330,11330,11330,0
20241209,152200,2498475890,11330,11330,11330,11330,0
20241209,152100,2498475890,11330,11330,11330,11330,0
20241209,152000,2498475890,11330,11330,11330,11330,0
20241209,151900,2498475890,11330,11330,11350,11330,311
20241209,151800,2494950760,11350,11350,11350,11330,800
20241209,151700,2485881210,11350,11380,11380,11350,111
20241209,151600,2484620730,11380,11370,11380,11350,123
20241209,151500,2483221610,11380,11350,11380,11340,245
20241209,151400,2480440850,11340,11360,11360,11340,254
20241209,151300,2477558140,11380,11380,11390,11380,324
20241209,151200,2473869010,11390,11350,11400,11340,945
20241209,151100,2463117460,11380,11380,11380,11350,986
20241209,151000,2451901310,11380,11380,11380,11380,354
20241209,150900,2447872790,11380,11400,11400,11380,372
20241209,150800,2443638320,11400,11430,11430,11400,2827
20241209,150700,2411404540,11430,11420,11430,11400,727
20241209,150600,2403110970,11410,11410,11410,11410,2
20241209,150500,2403088150,11430,11410,11440,11400,1486
20241209,150400,2386117910,11410,11410,11410,11400,824
20241209,150300,2376722450,11410,11400,11450,11390,1070
20241209,150200,2364494670,11420,11420,11420,11420,14
20241209,150100,2364334790,11420,11420,11420,11420,10
20241209,150000,2364220590,11420,11420,11420,11420,21
20241209,145900,2363980770,11420,11420,11420,11420,0
20241209,145800,2363980770,11420,11420,11450,11420,746
20241209,145700,2355453640,11420,11430,11430,11420,26
20241209,145600,2355156480,11430,11430,11430,11430,14
20241209,145500,2354996460,11430,11420,11430,11340,2359
20241209,145400,2328136100,11420,11420,11420,11420,524
20241209,145300,2322152020,11420,11390,11420,11390,203
20241209,145200,2319836060,11390,11410,11410,11380,65
20241209,145100,2319095850,11420,11420,11420,11420,40
20241209,145000,2318639050,11420,11380,11420,11380,869
20241209,144900,2308735740,11350,11370,11370,11330,3878
20241209,144800,2264700920,11370,11370,11370,11370,386
20241209,144700,2260312100,11370,11370,11370,11370,60
20241209,144600,2259629900,11400,11400,11400,11370,113
20241209,144500,2258342420,11410,11420,11420,11410,170
20241209,144400,2256402180,11420,11420,11420,11420,111
20241209,144300,2255134560,11420,11420,11420,11420,80
20241209,144200,2254220960,11420,11410,11420,11410,39
20241209,144100,2253775870,11420,11420,11440,11420,493
20241209,144000,2248140550,11370,11370,11370,11370,29
20241209,143900,2247810820,11370,11400,11400,11360,1372
20241209,143800,2232181770,11400,11400,11400,11400,399
20241209,143700,2227633170,11400,11440,11440,11400,109
20241209,143600,2226386570,11450,11450,11450,11450,25
20241209,143500,2226100320,11450,11450,11450,11450,80
20241209,143400,2225184320,11370,11400,11400,11370,326
20241209,143300,2221475040,11390,11460,11460,11390,773
20241209,143200,2212659450,11400,11460,11460,11400,4298
20241209,143100,2163582480,11460,11470,11470,11460,249
20241209,143000,2160728300,11470,11490,11490,11470,1235
20241209,142900,2146554550,11490,11500,11500,11480,426
20241209,142800,2141661730,11490,11520,11520,11490,138
20241209,142700,2140072400,11500,11500,11520,11480,48
20241209,142600,2139520540,11480,11500,11500,11480,1286
20241209,142500,2124745860,11500,11500,11500,11500,308
20241209,142400,2121203860,11500,11500,11500,11500,2175
20241209,142300,2096191360,11500,11500,11500,11500,909
20241209,142200,2085737860,11500,11520,11520,11500,1576
20241209,142100,2067597740,11520,11520,11520,11520,30
20241209,142000,2067252140,11520,11520,11520,11520,64
20241209,141900,2066514860,11520,11520,11520,11520,1
20241209,141800,2066503340,11520,11520,11520,11520,478
20241209,141700,2060996780,11510,11520,11520,11510,583
20241209,141600,2054283300,11520,11510,11520,11510,171
20241209,141500,2052314250,11510,11510,11510,11510,250
20241209,141400,2049436750,11520,11510,11520,11510,34
20241209,141300,2049045290,11520,11530,11530,11520,558
20241209,141200,2042617120,11520,11530,11540,11520,938
20241209,141100,2031802870,11540,11530,11540,11530,109
20241209,141000,2030546010,11540,11550,11550,11540,166
20241209,140900,2028628740,11550,11550,11550,11550,50
20241209,140800,2028051240,11550,11540,11550,11540,227
20241209,140700,2025430070,11530,11540,11540,11530,146
20241209,140600,2023746090,11540,11540,11540,11540,0
20241209,140500,2023746090,11540,11540,11540,11540,60
20241209,140400,2023053690,11540,11550,11550,11540,174
20241209,140300,2021045630,11550,11550,11550,11550,12
20241209,140200,2020907030,11550,11550,11550,11550,149
20241209,140100,2019186080,11550,11560,11560,11550,173
20241209,140000,2017186570,11550,11560,11560,11550,123
20241209,135900,2015765840,11580,11580,11580,11580,0
20241209,135800,2015765840,11580,11580,11580,11580,10
20241209,135700,2015650040,11580,11580,11580,11580,0
20241209,135600,2015650040,11580,11580,11580,11580,10
20241209,135500,2015534240,11580,11580,11580,11580,3
20241209,135400,2015499500,11580,11580,11580,11580,1
20241209,135300,2015487920,11590,11560,11590,11560,1235
20241209,135200,2001197710,11510,11560,11560,11510,1674
20241209,135100,1981915920,11560,11530,11560,11530,16
20241209,135000,1981731300,11550,11560,11560,11550,21
20241209,134900,1981488740,11560,11540,11560,11540,617
20241209,134800,1974358560,11540,11530,11540,11530,445
20241209,134700,1969223710,11540,11540,11540,11540,1
20241209,134600,1969212170,11520,11520,11520,11520,188
20241209,134500,1967046410,11520,11520,11520,11520,0
20241209,134400,1967046410,11520,11520,11520,11520,0
20241209,134300,1967046410,11520,11530,11530,11520,1588
20241209,134200,1948752630,11520,11530,11530,11520,76
20241209,134100,1947876550,11530,11530,11530,11520,108
20241209,134000,1946632320,11510,11530,11530,11510,191
20241209,133900,1944433550,11530,11530,11530,11530,1
20241209,133800,1944422020,11540,11520,11540,11520,877
20241209,133700,1934311580,11520,11520,11520,11520,2
20241209,133600,1934288540,11510,11520,11530,11510,1872
20241209,133500,1912724380,11520,11520,11520,11520,50
20241209,133400,1912148380,11520,11530,11530,11520,891
20241209,133300,1901878150,11530,11530,11540,11530,78
20241209,133200,1900978770,11530,11530,11530,11530,1000
20241209,133100,1889448770,11530,11530,11540,11530,25
20241209,133000,1889160480,11530,11550,11550,11530,134
20241209,132900,1887614050,11560,11570,11570,11560,41
20241209,132800,1887140040,11570,11560,11570,11560,583
20241209,132700,1880397560,11560,11550,11560,11550,1328
20241209,132600,1865047470,11560,11560,11560,11560,969
20241209,132500,1853845830,11540,11540,11540,11540,155
20241209,132400,1852057130,11560,11560,11560,11560,209
20241209,132300,1849641090,11560,11560,11560,11560,0
20241209,132200,1849641090,11560,11560,11560,11560,12
20241209,132100,1849502370,11570,11560,11570,11560,303
20241209,132000,1845999660,11560,11560,11560,11560,400
20241209,131900,1841375660,11550,11550,11560,11530,1267
20241209,131800,1826751470,11560,11550,11560,11550,210
20241209,131700,1824325870,11550,11550,11550,11550,353
20241209,131600,1820248720,11570,11570,11570,11570,1
20241209,131500,1820237150,11570,11530,11570,11530,961
20241209,131400,1809134920,11530,11550,11550,11530,288
20241209,131300,1805810190,11520,11520,11520,11520,0
20241209,131200,1805810190,11520,11520,11530,11520,3801
20241209,131100,1762018200,11510,11510,11510,11510,0
20241209,131000,1762018200,11510,11590,11590,11510,51
20241209,130900,1761427190,11610,11520,11610,11510,515
20241209,130800,1755498270,11610,11510,11610,11510,541
20241209,130700,1749237710,11510,11550,11550,11510,360
20241209,130600,1745082720,11510,11510,11550,11510,2138
20241209,130500,1720423560,11510,11530,11530,11500,3789
20241209,130400,1676813770,11540,11540,11540,11540,1351
20241209,130300,1661223230,11550,11550,11550,11550,703
20241209,130200,1653103580,11550,11550,11550,11540,1267
20241209,130100,1638478060,11550,11570,11570,11540,3469
20241209,130000,1598389420,11570,11570,11570,11560,1366
20241209,125900,1582585960,11570,11580,11580,11570,1356
20241209,125800,1566889240,11580,11580,11580,11580,286
20241209,125700,1563577360,11590,11610,11610,11590,705
20241209,125600,1555404720,11600,11600,11610,11600,2846
20241209,125500,1522390620,11610,11620,11620,11610,1723
20241209,125400,1502377350,11620,11650,11650,11620,15761
20241209,125300,1318827670,11660,11660,11660,11650,15
20241209,125200,1318652810,11650,11660,11660,11650,124
20241209,125100,1317207210,11660,11650,11660,11650,844
20241209,125000,1307374530,11650,11660,11660,11650,254
20241209,124900,1304414300,11660,11650,11660,11650,12
20241209,124800,1304274390,11650,11660,11660,11650,117
20241209,124700,1302910340,11660,11660,11660,11660,900
20241209,124600,1292416340,11660,11660,11660,11660,160
20241209,124500,1290550740,11650,11660,11660,11650,1189
20241209,124400,1276688570,11660,11660,11660,11660,0
20241209,124300,1276688570,11660,11660,11660,11660,259
20241209,124200,1273668630,11670,11670,11670,11670,0
20241209,124100,1273668630,11670,11670,11670,11670,10
20241209,124000,1273551930,11670,11670,11670,11660,733
20241209,123900,1265004820,11670,11660,11670,11660,41
20241209,123800,1264526550,11670,11670,11670,11670,20
20241209,123700,1264293150,11670,11670,11670,11670,2
20241209,123600,1264269810,11670,11670,11670,11670,55
20241209,123500,1263627960,11670,11690,11690,11670,187
20241209,123400,1261445650,11670,11680,11680,11670,68
20241209,123300,1260651890,11690,11680,11690,11680,105
20241209,123200,1259425480,11690,11690,11690,11690,2
20241209,123100,1259402100,11670,11670,11670,11670,201
20241209,123000,1257056430,11650,11650,11650,11650,0
20241209,122900,1257056430,11650,11650,11650,11650,183
20241209,122800,1254924480,11670,11670,11670,11650,3404
20241209,122700,1215241000,11670,11670,11670,11670,705
20241209,122600,1207013650,11680,11680,11680,11680,205
20241209,122500,1204619250,11680,11680,11680,11680,287
20241209,122400,1201267090,11690,11690,11690,11690,46
20241209,122300,1200729350,11690,11700,11700,11690,4
20241209,122200,1200682580,11700,11700,11700,11700,54
20241209,122100,1200050780,11700,11720,11720,11700,281
20241209,122000,1196762330,11730,11720,11730,11720,52
20241209,121900,1196152880,11720,11730,11730,11720,76
20241209,121800,1195261960,11730,11730,11730,11730,3
20241209,121700,1195226770,11770,11770,11770,11770,0
20241209,121600,1195226770,11770,11770,11770,11770,269
20241209,121500,1192060640,11720,11760,11760,11720,2
20241209,121400,1192037160,11770,11770,11770,11770,9
20241209,121300,1191931230,11770,11770,11770,11770,0
20241209,121200,1191931230,11770,11760,11770,11760,101
20241209,121100,1190743460,11760,11760,11760,11760,2
20241209,121000,1190719940,11750,11750,11780,11750,306
20241209,120900,1187124390,11750,11710,11750,11710,871
20241209,120800,1176912940,11700,11690,11700,11690,112
20241209,120700,1175602590,11690,11690,11690,11690,50
20241209,120600,1175018090,11690,11690,11690,11690,97
20241209,120500,1173884160,11690,11690,11690,11690,500
20241209,120400,1168039160,11690,11690,11690,11690,94
20241209,120300,1166940300,11690,11690,11690,11690,73
20241209,120200,1166086930,11690,11690,11690,11690,10
20241209,120100,1165970030,11690,11690,11690,11670,52
20241209,120000,1165363150,11670,11670,11690,11670,332
20241209,115900,1161488670,11690,11690,11690,11690,10
20241209,115800,1161371770,11690,11690,11690,11690,1
20241209,115700,1161360080,11660,11660,11660,11660,0
20241209,115600,1161360080,11660,11690,11690,11660,350
20241209,115500,1157276760,11690,11690,11690,11670,161
20241209,115400,1155394760,11710,11710,11710,11710,10
20241209,115300,1155277660,11710,11700,11710,11700,1001
20241209,115200,1143565950,11700,11690,11700,11670,805
20241209,115100,1134157710,11700,11700,11700,11700,0
20241209,115000,1134157710,11700,11690,11700,11690,821
20241209,114900,1124557750,11690,11690,11690,11690,409
20241209,114800,1119776540,11690,11690,11690,11690,5
20241209,114700,1119718090,11690,11680,11690,11670,106
20241209,114600,1118480900,11690,11690,11690,11690,12
20241209,114500,1118340620,11690,11680,11690,11680,182
20241209,114400,1116214840,11660,11660,11670,11660,812
20241209,114300,1106746120,11660,11660,11660,11650,149
20241209,114200,1105009280,11660,11650,11660,11650,17
20241209,114100,1104811220,11660,11660,11660,11650,107
20241209,114000,1103564540,11660,11660,11660,11660,225
20241209,113900,1100941040,11660,11670,11670,11660,1813
20241209,113800,1079801260,11670,11670,11680,11670,87
20241209,113700,1078785960,11660,11670,11670,11660,51
20241209,113600,1078191290,11660,11660,11680,11660,449
20241209,113500,1072955640,11670,11670,11670,11670,71
20241209,113400,1072127070,11660,11670,11670,11660,1161
20241209,113300,1058585410,11670,11670,11670,11670,15
20241209,113200,1058410360,11670,11680,11680,11670,52
20241209,113100,1057803460,11690,11700,11700,11690,4
20241209,113000,1057756670,11700,11700,11700,11700,1
20241209,112900,1057744970,11670,11670,11670,11670,11
20241209,112800,1057616600,11710,11670,11710,11670,2399
20241209,112700,1029600230,11670,11670,11670,11670,989
20241209,112600,1018058600,11670,11670,11670,11670,398
20241209,112500,1013413940,11670,11670,11670,11670,0
20241209,112400,1013413940,11670,11670,11670,11670,0
20241209,112300,1013413940,11670,11670,11670,11670,469
20241209,112200,1007940710,11670,11690,11710,11670,2025
20241209,112100,984293500,11700,11700,11700,11700,58
20241209,112000,983614900,11710,11710,11710,11710,164
20241209,111900,981694460,11710,11710,11710,11710,103
20241209,111800,980488330,11710,11710,11710,11710,0
20241209,111700,980488330,11710,11710,11710,11710,12
20241209,111600,980347810,11700,11700,11740,11700,111
20241209,111500,979049070,11690,11690,11690,11690,100
20241209,111400,977880070,11690,11690,11690,11690,0
20241209,111300,977880070,11690,11700,11700,11690,118
20241209,111200,976499650,11700,11700,11700,11690,629
20241209,111100,969141030,11710,11720,11720,11710,690
20241209,111000,961060130,11720,11730,11730,11720,1287
20241209,110900,945967950,11740,11750,11750,11740,136
20241209,110800,944370970,11760,11760,11760,11760,1
20241209,110700,944359210,11770,11770,11770,11770,15
20241209,110600,944182660,11770,11770,11770,11770,5
20241209,110500,944123810,11770,11800,11800,11770,151
20241209,110400,942343540,11800,11770,11800,11770,10
20241209,110300,942225810,11800,11770,11800,11770,642
20241209,110200,934656210,11770,11770,11770,11770,867
20241209,110100,924451620,11770,11770,11770,11770,344
20241209,110000,920402740,11770,11770,11770,11770,0
20241209,105900,920402740,11770,11770,11770,11730,71
20241209,105800,919569510,11770,11730,11770,11730,39
20241209,105700,919111800,11730,11730,11730,11730,85
20241209,105600,918114750,11730,11730,11730,11730,12
20241209,105500,917973990,11720,11750,11750,11720,1071
20241209,105400,905406210,11810,11760,11810,11760,23
20241209,105300,905135630,11830,11770,11840,11770,574
20241209,105200,898367790,11760,11760,11760,11760,34
20241209,105100,897967950,11760,11780,11780,11750,1034
20241209,105000,885811330,11770,11770,11770,11760,784
20241209,104900,876584030,11780,11790,11790,11780,164
20241209,104800,874651470,11790,11790,11790,11790,18
20241209,104700,874439250,11790,11790,11790,11790,207
20241209,104600,871998720,11790,11770,11790,11770,23
20241209,104500,871727750,11790,11810,11810,11790,225
20241209,104400,869073850,11810,11810,11810,11810,1
20241209,104300,869062040,11810,11810,11810,11810,0
20241209,104200,869062040,11810,11810,11810,11810,2
20241209,104100,869038420,11810,11810,11810,11810,846
20241209,104000,859047160,11820,11820,11820,11820,219
20241209,103900,856458580,11820,11780,11820,11780,407
20241209,103800,851658350,11780,11800,11800,11780,237
20241209,103700,848864810,11800,11800,11800,11800,27
20241209,103600,848546210,11800,11800,11800,11800,0
20241209,103500,848546210,11800,11800,11800,11800,21
20241209,103400,848298410,11800,11800,11800,11800,0
20241209,103300,848298410,11800,11800,11800,11800,45
20241209,103200,847767410,11800,11800,11800,11770,260
20241209,103100,844699710,11800,11760,11800,11760,203
20241209,103000,842312390,11760,11760,11800,11760,111
20241209,102900,841005030,11800,11760,11800,11760,6
20241209,102800,840934270,11810,11810,11810,11810,0
20241209,102700,840934270,11810,11810,11810,11810,0
20241209,102600,840934270,11810,11810,11810,11810,0
20241209,102500,840934270,11810,11810,11810,11810,2
20241209,102400,840910650,11780,11740,11780,11740,100
20241209,102300,839734280,11780,11750,11780,11750,74
20241209,102200,838864750,11740,11740,11740,11740,5
20241209,102100,838806050,11750,11750,11750,11750,8
20241209,102000,838712050,11750,11750,11750,11750,1
20241209,101900,838700300,11750,11750,11750,11750,1
20241209,101800,838688550,11720,11720,11720,11720,0
20241209,101700,838688550,11720,11730,11730,11720,130
20241209,101600,837164340,11730,11740,11740,11730,151
20241209,101500,835393100,11730,11740,11740,11730,212
20241209,101400,832904680,11750,11780,11780,11750,679
20241209,101300,824914720,11780,11780,11780,11780,328
20241209,101200,821050880,11780,11780,11780,11780,10
20241209,101100,820933080,11780,11790,11790,11780,40
20241209,101000,820461870,11780,11820,11820,11780,511
20241209,100900,814441850,11820,11820,11820,11820,1
20241209,100800,814430030,11770,11780,11780,11770,15
20241209,100700,814253470,11770,11800,11800,11770,500
20241209,100600,808365380,11800,11800,11800,11800,101
20241209,100500,807173580,11770,11780,11780,11770,64
20241209,100400,806420290,11770,11800,11800,11770,903
20241209,100300,795770320,11800,11840,11840,11800,23
20241209,100200,795498080,11840,11840,11840,11840,1
20241209,100100,795486240,11840,11810,11840,11800,598
20241209,100000,788417160,11800,11800,11820,11800,605
20241209,095900,781277130,11810,11800,11810,11800,72
20241209,095800,780427130,11800,11800,11800,11800,130
20241209,095700,778893130,11790,11790,11790,11790,66
20241209,095600,778114990,11750,11750,11800,11750,1051
20241209,095500,765754120,11750,11730,11750,11710,1090
20241209,095400,752981310,11740,11740,11740,11700,523
20241209,095300,746842130,11740,11750,11750,11740,389
20241209,095200,742275260,11740,11740,11740,11740,297
20241209,095100,738788480,11740,11740,11740,11740,0
20241209,095000,738788480,11740,11730,11740,11730,171
20241209,094900,736781310,11740,11740,11740,11740,0
20241209,094800,736781310,11740,11740,11740,11740,289
20241209,094700,733388450,11740,11740,11740,11730,700
20241209,094600,725170950,11740,11690,11740,11690,866
20241209,094500,715022390,11690,11680,11690,11680,3
20241209,094400,714987330,11720,11690,11720,11690,6
20241209,094300,714917040,11680,11720,11720,11680,57
20241209,094200,714250760,11680,11720,11720,11680,1822
20241209,094100,692919060,11720,11730,11730,11720,1412
20241209,094000,676370370,11730,11700,11730,11660,611
20241209,093900,669237180,11670,11700,11700,11670,864
20241209,093800,659148520,11700,11740,11740,11700,460
20241209,093700,653761820,11740,11720,11760,11720,893
20241209,093600,643275410,11740,11730,11740,11720,295
20241209,093500,639816740,11760,11740,11760,11730,1187
20241209,093400,625875170,11740,11720,11740,11720,371
20241209,093300,621523920,11720,11680,11740,11680,487
20241209,093200,615818080,11720,11680,11720,11670,255
20241209,093100,612834380,11720,11680,11720,11670,1256
20241209,093000,598169950,11680,11700,11750,11680,346
20241209,092900,594126830,11720,11700,11720,11700,20
20241209,092800,593892470,11700,11700,11710,11670,442
20241209,092700,588725350,11670,11680,11710,11670,593
20241209,092600,581800580,11670,11670,11710,11670,691
20241209,092500,573733050,11670,11710,11710,11670,4780
20241209,092400,517827930,11730,11750,11750,11710,349
20241209,092300,513736560,11750,11730,11750,11730,175
20241209,092200,511682810,11760,11750,11760,11720,681
20241209,092100,503681030,11760,11750,11760,11750,50
20241209,092000,503093330,11800,11780,11800,11750,375
20241209,091900,498684380,11780,11720,11780,11710,286
20241209,091800,495322840,11710,11800,11820,11710,976
20241209,091700,483855510,11750,11700,11810,11700,662
20241209,091600,476063990,11770,11740,11770,11700,2816
20241209,091500,443043920,11740,11750,11750,11730,1843
20241209,091400,421410390,11750,11730,11780,11730,146
20241209,091300,419694750,11730,11770,11780,11730,342
20241209,091200,415676990,11710,11730,11730,11710,1883
20241209,091100,393589660,11700,11710,11730,11700,1975
20241209,091000,370479270,11730,11740,11740,11720,85
20241209,090900,369482330,11740,11800,11800,11700,772
20241209,090800,360418590,11800,11740,11800,11730,900
20241209,090700,349828660,11730,11690,11730,11650,1695
20241209,090600,329993130,11640,11630,11700,11630,400
20241209,090500,325337270,11700,11710,11710,11620,1309
20241209,090400,310102780,11710,11750,11850,11630,9144
20241209,090300,203140510,11720,11700,11910,11700,3433
20241209,090200,162855970,11680,11850,11850,11680,5834
20241209,090100,94306900,11850,11880,12000,11800,2780
20241209,090000,61321220,11880,12120,12150,11880,5075
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 213300 2538779330 11280 11280 11280 11280 3573
3 20241209 213200 2538779330 11280 11280 11280 11280 0
4 20241209 213100 2538779330 11280 11280 11280 11280 0
5 20241209 213000 2538779330 11280 11280 11280 11280 0
6 20241209 212900 2538779330 11280 11280 11280 11280 0
7 20241209 212800 2538779330 11280 11280 11280 11280 0
8 20241209 212700 2538779330 11280 11280 11280 11280 0
9 20241209 212600 2538779330 11280 11280 11280 11280 0
10 20241209 212500 2538779330 11280 11280 11280 11280 0
11 20241209 212400 2538779330 11280 11280 11280 11280 0
12 20241209 212300 2538779330 11280 11280 11280 11280 0
13 20241209 212200 2538779330 11280 11280 11280 11280 0
14 20241209 212100 2538779330 11280 11280 11280 11280 0
15 20241209 212000 2538779330 11280 11280 11280 11280 0
16 20241209 211900 2538779330 11280 11280 11280 11280 0
17 20241209 211800 2538779330 11280 11280 11280 11280 0
18 20241209 211700 2538779330 11280 11280 11280 11280 0
19 20241209 211600 2538779330 11280 11280 11280 11280 0
20 20241209 211500 2538779330 11280 11280 11280 11280 0
21 20241209 211400 2538779330 11280 11280 11280 11280 0
22 20241209 211300 2538779330 11280 11280 11280 11280 0
23 20241209 211200 2538779330 11280 11280 11280 11280 0
24 20241209 211100 2538779330 11280 11280 11280 11280 0
25 20241209 211000 2538779330 11280 11280 11280 11280 0
26 20241209 210900 2538779330 11280 11280 11280 11280 0
27 20241209 210800 2538779330 11280 11280 11280 11280 0
28 20241209 210700 2538779330 11280 11280 11280 11280 0
29 20241209 210600 2538779330 11280 11280 11280 11280 0
30 20241209 210500 2538779330 11280 11280 11280 11280 0
31 20241209 210400 2538779330 11280 11280 11280 11280 0
32 20241209 210300 2538779330 11280 11280 11280 11280 3573
33 20241209 210200 2538779330 11280 11280 11280 11280 0
34 20241209 210100 2538779330 11280 11280 11280 11280 0
35 20241209 210000 2538779330 11280 11280 11280 11280 0
36 20241209 205900 2538779330 11280 11280 11280 11280 0
37 20241209 205800 2538779330 11280 11280 11280 11280 0
38 20241209 205700 2538779330 11280 11280 11280 11280 0
39 20241209 205600 2538779330 11280 11280 11280 11280 0
40 20241209 205500 2538779330 11280 11280 11280 11280 0
41 20241209 205400 2538779330 11280 11280 11280 11280 0
42 20241209 205300 2538779330 11280 11280 11280 11280 0
43 20241209 205200 2538779330 11280 11280 11280 11280 0
44 20241209 205100 2538779330 11280 11280 11280 11280 0
45 20241209 205000 2538779330 11280 11280 11280 11280 0
46 20241209 204900 2538779330 11280 11280 11280 11280 0
47 20241209 204800 2538779330 11280 11280 11280 11280 0
48 20241209 204700 2538779330 11280 11280 11280 11280 0
49 20241209 204600 2538779330 11280 11280 11280 11280 0
50 20241209 204500 2538779330 11280 11280 11280 11280 0
51 20241209 204400 2538779330 11280 11280 11280 11280 0
52 20241209 204300 2538779330 11280 11280 11280 11280 0
53 20241209 204200 2538779330 11280 11280 11280 11280 0
54 20241209 204100 2538779330 11280 11280 11280 11280 0
55 20241209 204000 2538779330 11280 11280 11280 11280 0
56 20241209 203900 2538779330 11280 11280 11280 11280 0
57 20241209 203800 2538779330 11280 11280 11280 11280 0
58 20241209 203700 2538779330 11280 11280 11280 11280 0
59 20241209 203600 2538779330 11280 11280 11280 11280 0
60 20241209 203500 2538779330 11280 11280 11280 11280 0
61 20241209 203400 2538779330 11280 11280 11280 11280 0
62 20241209 203300 2538779330 11280 11280 11280 11280 3573
63 20241209 203200 2538779330 11280 11280 11280 11280 0
64 20241209 203100 2538779330 11280 11280 11280 11280 0
65 20241209 203000 2538779330 11280 11280 11280 11280 0
66 20241209 202900 2538779330 11280 11280 11280 11280 0
67 20241209 202800 2538779330 11280 11280 11280 11280 0
68 20241209 202700 2538779330 11280 11280 11280 11280 0
69 20241209 202600 2538779330 11280 11280 11280 11280 0
70 20241209 202500 2538779330 11280 11280 11280 11280 0
71 20241209 202400 2538779330 11280 11280 11280 11280 0
72 20241209 202300 2538779330 11280 11280 11280 11280 0
73 20241209 202200 2538779330 11280 11280 11280 11280 0
74 20241209 202100 2538779330 11280 11280 11280 11280 0
75 20241209 202000 2538779330 11280 11280 11280 11280 0
76 20241209 201900 2538779330 11280 11280 11280 11280 0
77 20241209 201800 2538779330 11280 11280 11280 11280 0
78 20241209 201700 2538779330 11280 11280 11280 11280 0
79 20241209 201600 2538779330 11280 11280 11280 11280 0
80 20241209 201500 2538779330 11280 11280 11280 11280 0
81 20241209 201400 2538779330 11280 11280 11280 11280 0
82 20241209 201300 2538779330 11280 11280 11280 11280 0
83 20241209 201200 2538779330 11280 11280 11280 11280 0
84 20241209 201100 2538779330 11280 11280 11280 11280 0
85 20241209 201000 2538779330 11280 11280 11280 11280 0
86 20241209 200900 2538779330 11280 11280 11280 11280 0
87 20241209 200800 2538779330 11280 11280 11280 11280 0
88 20241209 200700 2538779330 11280 11280 11280 11280 0
89 20241209 200600 2538779330 11280 11280 11280 11280 0
90 20241209 200500 2538779330 11280 11280 11280 11280 0
91 20241209 200400 2538779330 11280 11280 11280 11280 0
92 20241209 200300 2538779330 11280 11280 11280 11280 3573
93 20241209 200200 2538779330 11280 11280 11280 11280 0
94 20241209 200100 2538779330 11280 11280 11280 11280 0
95 20241209 200000 2538779330 11280 11280 11280 11280 0
96 20241209 195900 2538779330 11280 11280 11280 11280 0
97 20241209 195800 2538779330 11280 11280 11280 11280 0
98 20241209 195700 2538779330 11280 11280 11280 11280 0
99 20241209 195600 2538779330 11280 11280 11280 11280 0
100 20241209 195500 2538779330 11280 11280 11280 11280 0
101 20241209 195400 2538779330 11280 11280 11280 11280 0
102 20241209 195300 2538779330 11280 11280 11280 11280 0
103 20241209 195200 2538779330 11280 11280 11280 11280 0
104 20241209 195100 2538779330 11280 11280 11280 11280 0
105 20241209 195000 2538779330 11280 11280 11280 11280 0
106 20241209 194900 2538779330 11280 11280 11280 11280 0
107 20241209 194800 2538779330 11280 11280 11280 11280 0
108 20241209 194700 2538779330 11280 11280 11280 11280 0
109 20241209 194600 2538779330 11280 11280 11280 11280 0
110 20241209 194500 2538779330 11280 11280 11280 11280 0
111 20241209 194400 2538779330 11280 11280 11280 11280 0
112 20241209 194300 2538779330 11280 11280 11280 11280 0
113 20241209 194200 2538779330 11280 11280 11280 11280 0
114 20241209 194100 2538779330 11280 11280 11280 11280 0
115 20241209 194000 2538779330 11280 11280 11280 11280 0
116 20241209 193900 2538779330 11280 11280 11280 11280 0
117 20241209 193800 2538779330 11280 11280 11280 11280 0
118 20241209 193700 2538779330 11280 11280 11280 11280 0
119 20241209 193600 2538779330 11280 11280 11280 11280 0
120 20241209 193500 2538779330 11280 11280 11280 11280 0
121 20241209 193400 2538779330 11280 11280 11280 11280 0
122 20241209 193300 2538779330 11280 11280 11280 11280 3573
123 20241209 193200 2538779330 11280 11280 11280 11280 0
124 20241209 193100 2538779330 11280 11280 11280 11280 0
125 20241209 193000 2538779330 11280 11280 11280 11280 0
126 20241209 192900 2538779330 11280 11280 11280 11280 0
127 20241209 192800 2538779330 11280 11280 11280 11280 0
128 20241209 192700 2538779330 11280 11280 11280 11280 0
129 20241209 192600 2538779330 11280 11280 11280 11280 0
130 20241209 192500 2538779330 11280 11280 11280 11280 0
131 20241209 192400 2538779330 11280 11280 11280 11280 0
132 20241209 192300 2538779330 11280 11280 11280 11280 0
133 20241209 192200 2538779330 11280 11280 11280 11280 0
134 20241209 192100 2538779330 11280 11280 11280 11280 0
135 20241209 192000 2538779330 11280 11280 11280 11280 0
136 20241209 191900 2538779330 11280 11280 11280 11280 0
137 20241209 191800 2538779330 11280 11280 11280 11280 0
138 20241209 191700 2538779330 11280 11280 11280 11280 0
139 20241209 191600 2538779330 11280 11280 11280 11280 0
140 20241209 191500 2538779330 11280 11280 11280 11280 0
141 20241209 191400 2538779330 11280 11280 11280 11280 0
142 20241209 191300 2538779330 11280 11280 11280 11280 0
143 20241209 191200 2538779330 11280 11280 11280 11280 0
144 20241209 191100 2538779330 11280 11280 11280 11280 0
145 20241209 191000 2538779330 11280 11280 11280 11280 0
146 20241209 190900 2538779330 11280 11280 11280 11280 0
147 20241209 190800 2538779330 11280 11280 11280 11280 0
148 20241209 190700 2538779330 11280 11280 11280 11280 0
149 20241209 190600 2538779330 11280 11280 11280 11280 0
150 20241209 190500 2538779330 11280 11280 11280 11280 0
151 20241209 190400 2538779330 11280 11280 11280 11280 0
152 20241209 190300 2538779330 11280 11280 11280 11280 3573
153 20241209 190200 2538779330 11280 11280 11280 11280 0
154 20241209 190100 2538779330 11280 11280 11280 11280 0
155 20241209 190000 2538779330 11280 11280 11280 11280 0
156 20241209 185900 2538779330 11280 11280 11280 11280 0
157 20241209 185800 2538779330 11280 11280 11280 11280 0
158 20241209 185700 2538779330 11280 11280 11280 11280 0
159 20241209 185600 2538779330 11280 11280 11280 11280 0
160 20241209 185500 2538779330 11280 11280 11280 11280 0
161 20241209 185400 2538779330 11280 11280 11280 11280 0
162 20241209 185300 2538779330 11280 11280 11280 11280 0
163 20241209 185200 2538779330 11280 11280 11280 11280 0
164 20241209 185100 2538779330 11280 11280 11280 11280 0
165 20241209 185000 2538779330 11280 11280 11280 11280 0
166 20241209 184900 2538779330 11280 11280 11280 11280 0
167 20241209 184800 2538779330 11280 11280 11280 11280 0
168 20241209 184700 2538779330 11280 11280 11280 11280 0
169 20241209 184600 2538779330 11280 11280 11280 11280 0
170 20241209 184500 2538779330 11280 11280 11280 11280 0
171 20241209 184400 2538779330 11280 11280 11280 11280 0
172 20241209 184300 2538779330 11280 11280 11280 11280 0
173 20241209 184200 2538779330 11280 11280 11280 11280 0
174 20241209 184100 2538779330 11280 11280 11280 11280 0
175 20241209 184000 2538779330 11280 11280 11280 11280 0
176 20241209 183900 2538779330 11280 11280 11280 11280 0
177 20241209 183800 2538779330 11280 11280 11280 11280 0
178 20241209 183700 2538779330 11280 11280 11280 11280 0
179 20241209 183600 2538779330 11280 11280 11280 11280 0
180 20241209 183500 2538779330 11280 11280 11280 11280 0
181 20241209 183400 2538779330 11280 11280 11280 11280 0
182 20241209 183300 2538779330 11280 11280 11280 11280 3573
183 20241209 183200 2538779330 11280 11280 11280 11280 0
184 20241209 183100 2538779330 11280 11280 11280 11280 0
185 20241209 183000 2538779330 11280 11280 11280 11280 0
186 20241209 182900 2538779330 11280 11280 11280 11280 0
187 20241209 182800 2538779330 11280 11280 11280 11280 0
188 20241209 182700 2538779330 11280 11280 11280 11280 0
189 20241209 182600 2538779330 11280 11280 11280 11280 0
190 20241209 182500 2538779330 11280 11280 11280 11280 0
191 20241209 182400 2538779330 11280 11280 11280 11280 0
192 20241209 182300 2538779330 11280 11280 11280 11280 0
193 20241209 182200 2538779330 11280 11280 11280 11280 0
194 20241209 182100 2538779330 11280 11280 11280 11280 0
195 20241209 182000 2538779330 11280 11280 11280 11280 0
196 20241209 181900 2538779330 11280 11280 11280 11280 0
197 20241209 181800 2538779330 11280 11280 11280 11280 0
198 20241209 181700 2538779330 11280 11280 11280 11280 0
199 20241209 181600 2538779330 11280 11280 11280 11280 0
200 20241209 181500 2538779330 11280 11280 11280 11280 0
201 20241209 181400 2538779330 11280 11280 11280 11280 0
202 20241209 181300 2538779330 11280 11280 11280 11280 0
203 20241209 181200 2538779330 11280 11280 11280 11280 0
204 20241209 181100 2538779330 11280 11280 11280 11280 0
205 20241209 181000 2538779330 11280 11280 11280 11280 0
206 20241209 180900 2538779330 11280 11280 11280 11280 0
207 20241209 180800 2538779330 11280 11280 11280 11280 0
208 20241209 180700 2538779330 11280 11280 11280 11280 0
209 20241209 180600 2538779330 11280 11280 11280 11280 0
210 20241209 180500 2538779330 11280 11280 11280 11280 0
211 20241209 180400 2538779330 11280 11280 11280 11280 0
212 20241209 180300 2538779330 11280 11280 11280 11280 3573
213 20241209 180200 2538779330 11280 11280 11280 11280 0
214 20241209 180100 2538779330 11280 11280 11280 11280 0
215 20241209 180000 2538779330 11280 11280 11280 11280 0
216 20241209 175900 2538779330 11280 11280 11280 11280 0
217 20241209 175800 2538779330 11280 11280 11280 11280 0
218 20241209 175700 2538779330 11280 11280 11280 11280 0
219 20241209 175600 2538779330 11280 11280 11280 11280 0
220 20241209 175500 2538779330 11280 11280 11280 11280 0
221 20241209 175400 2538779330 11280 11280 11280 11280 0
222 20241209 175300 2538779330 11280 11280 11280 11280 0
223 20241209 175200 2538779330 11280 11280 11280 11280 0
224 20241209 175100 2538779330 11280 11280 11280 11280 0
225 20241209 175000 2538779330 11280 11280 11280 11280 0
226 20241209 174900 2538779330 11280 11280 11280 11280 0
227 20241209 174800 2538779330 11280 11280 11280 11280 0
228 20241209 174700 2538779330 11280 11280 11280 11280 0
229 20241209 174600 2538779330 11280 11280 11280 11280 0
230 20241209 174500 2538779330 11280 11280 11280 11280 0
231 20241209 174400 2538779330 11280 11280 11280 11280 0
232 20241209 174300 2538779330 11280 11280 11280 11280 0
233 20241209 174200 2538779330 11280 11280 11280 11280 0
234 20241209 174100 2538779330 11280 11280 11280 11280 0
235 20241209 174000 2538779330 11280 11280 11280 11280 0
236 20241209 173900 2538779330 11280 11280 11280 11280 0
237 20241209 173800 2538779330 11280 11280 11280 11280 0
238 20241209 173700 2538779330 11280 11280 11280 11280 0
239 20241209 173600 2538779330 11280 11280 11280 11280 0
240 20241209 173500 2538779330 11280 11280 11280 11280 0
241 20241209 173400 2538779330 11280 11280 11280 11280 0
242 20241209 173300 2538779330 11280 11280 11280 11280 3573
243 20241209 173200 2538779330 11280 11280 11280 11280 0
244 20241209 173100 2538779330 11280 11280 11280 11280 0
245 20241209 173000 2538779330 11280 11280 11280 11280 0
246 20241209 172900 2538779330 11280 11280 11280 11280 0
247 20241209 172800 2538779330 11280 11280 11280 11280 0
248 20241209 172700 2538779330 11280 11280 11280 11280 0
249 20241209 172600 2538779330 11280 11280 11280 11280 0
250 20241209 172500 2538779330 11280 11280 11280 11280 0
251 20241209 172400 2538779330 11280 11280 11280 11280 0
252 20241209 172300 2538779330 11280 11280 11280 11280 0
253 20241209 172200 2538779330 11280 11280 11280 11280 0
254 20241209 172100 2538779330 11280 11280 11280 11280 0
255 20241209 172000 2538779330 11280 11280 11280 11280 0
256 20241209 171900 2538779330 11280 11280 11280 11280 0
257 20241209 171800 2538779330 11280 11280 11280 11280 0
258 20241209 171700 2538779330 11280 11280 11280 11280 0
259 20241209 171600 2538779330 11280 11280 11280 11280 0
260 20241209 171500 2538779330 11280 11280 11280 11280 0
261 20241209 171400 2538779330 11280 11280 11280 11280 0
262 20241209 171300 2538779330 11280 11280 11280 11280 0
263 20241209 171200 2538779330 11280 11280 11280 11280 0
264 20241209 171100 2538779330 11280 11280 11280 11280 0
265 20241209 171000 2538779330 11280 11280 11280 11280 0
266 20241209 170900 2538779330 11280 11280 11280 11280 0
267 20241209 170800 2538779330 11280 11280 11280 11280 0
268 20241209 170700 2538779330 11280 11280 11280 11280 0
269 20241209 170600 2538779330 11280 11280 11280 11280 0
270 20241209 170500 2538779330 11280 11280 11280 11280 0
271 20241209 170400 2538779330 11280 11280 11280 11280 0
272 20241209 170300 2538779330 11280 11280 11280 11280 3573
273 20241209 170200 2538779330 11280 11280 11280 11280 0
274 20241209 170100 2538779330 11280 11280 11280 11280 0
275 20241209 170000 2538779330 11280 11280 11280 11280 0
276 20241209 165900 2538779330 11280 11280 11280 11280 0
277 20241209 165800 2538779330 11280 11280 11280 11280 0
278 20241209 165700 2538779330 11280 11280 11280 11280 0
279 20241209 165600 2538779330 11280 11280 11280 11280 0
280 20241209 165500 2538779330 11280 11280 11280 11280 0
281 20241209 165400 2538779330 11280 11280 11280 11280 0
282 20241209 165300 2538779330 11280 11280 11280 11280 0
283 20241209 165200 2538779330 11280 11280 11280 11280 0
284 20241209 165100 2538779330 11280 11280 11280 11280 0
285 20241209 165000 2538779330 11280 11280 11280 11280 0
286 20241209 164900 2538779330 11280 11280 11280 11280 0
287 20241209 164800 2538779330 11280 11280 11280 11280 0
288 20241209 164700 2538779330 11280 11280 11280 11280 0
289 20241209 164600 2538779330 11280 11280 11280 11280 0
290 20241209 164500 2538779330 11280 11280 11280 11280 0
291 20241209 164400 2538779330 11280 11280 11280 11280 0
292 20241209 164300 2538779330 11280 11280 11280 11280 0
293 20241209 164200 2538779330 11280 11280 11280 11280 0
294 20241209 164100 2538779330 11280 11280 11280 11280 0
295 20241209 164000 2538779330 11280 11280 11280 11280 0
296 20241209 163900 2538779330 11280 11280 11280 11280 0
297 20241209 163800 2538779330 11280 11280 11280 11280 0
298 20241209 163700 2538779330 11280 11280 11280 11280 0
299 20241209 163600 2538779330 11280 11280 11280 11280 0
300 20241209 163500 2538779330 11280 11280 11280 11280 0
301 20241209 163400 2538779330 11280 11280 11280 11280 0
302 20241209 163300 2538779330 11280 11280 11280 11280 3573
303 20241209 163200 2538779330 11280 11280 11280 11280 0
304 20241209 163100 2538779330 11280 11280 11280 11280 0
305 20241209 163000 2538779330 11280 11280 11280 11280 0
306 20241209 162900 2538779330 11280 11280 11280 11280 0
307 20241209 162800 2538779330 11280 11280 11280 11280 0
308 20241209 162700 2538779330 11280 11280 11280 11280 0
309 20241209 162600 2538779330 11280 11280 11280 11280 0
310 20241209 162500 2538779330 11280 11280 11280 11280 0
311 20241209 162400 2538779330 11280 11280 11280 11280 0
312 20241209 162300 2538779330 11280 11280 11280 11280 0
313 20241209 162200 2538779330 11280 11280 11280 11280 0
314 20241209 162100 2538779330 11280 11280 11280 11280 0
315 20241209 162000 2538779330 11280 11280 11280 11280 0
316 20241209 161900 2538779330 11280 11280 11280 11280 0
317 20241209 161800 2538779330 11280 11280 11280 11280 0
318 20241209 161700 2538779330 11280 11280 11280 11280 0
319 20241209 161600 2538779330 11280 11280 11280 11280 0
320 20241209 161500 2538779330 11280 11280 11280 11280 0
321 20241209 161400 2538779330 11280 11280 11280 11280 0
322 20241209 161300 2538779330 11280 11280 11280 11280 0
323 20241209 161200 2538779330 11280 11280 11280 11280 0
324 20241209 161100 2538779330 11280 11280 11280 11280 0
325 20241209 161000 2538779330 11280 11280 11280 11280 0
326 20241209 160900 2538779330 11280 11280 11280 11280 0
327 20241209 160800 2538779330 11280 11280 11280 11280 0
328 20241209 160700 2538779330 11280 11280 11280 11280 0
329 20241209 160600 2538779330 11280 11280 11280 11280 0
330 20241209 160500 2538779330 11280 11280 11280 11280 0
331 20241209 160400 2538779330 11280 11280 11280 11280 0
332 20241209 160300 2538779330 11280 11280 11280 11280 3573
333 20241209 160200 2538779330 11280 11280 11280 11280 0
334 20241209 160100 2538779330 11280 11280 11280 11280 0
335 20241209 160000 2538779330 11280 11280 11280 11280 0
336 20241209 155900 2538779330 11280 11280 11280 11280 0
337 20241209 155800 2538779330 11280 11280 11280 11280 0
338 20241209 155700 2538779330 11280 11280 11280 11280 0
339 20241209 155600 2538779330 11280 11280 11280 11280 0
340 20241209 155500 2538779330 11280 11280 11280 11280 0
341 20241209 155400 2538779330 11280 11280 11280 11280 0
342 20241209 155300 2538779330 11280 11280 11280 11280 0
343 20241209 155200 2538779330 11280 11280 11280 11280 0
344 20241209 155100 2538779330 11280 11280 11280 11280 0
345 20241209 155000 2538779330 11280 11280 11280 11280 0
346 20241209 154900 2538779330 11280 11280 11280 11280 0
347 20241209 154800 2538779330 11280 11280 11280 11280 0
348 20241209 154700 2538779330 11280 11280 11280 11280 0
349 20241209 154600 2538779330 11280 11280 11280 11280 0
350 20241209 154500 2538779330 11280 11280 11280 11280 0
351 20241209 154400 2538779330 11280 11280 11280 11280 0
352 20241209 154300 2538779330 11280 11280 11280 11280 0
353 20241209 154200 2538779330 11280 11280 11280 11280 0
354 20241209 154100 2538779330 11280 11280 11280 11280 0
355 20241209 154000 2538779330 11280 11280 11280 11280 0
356 20241209 153900 2538779330 11280 11280 11280 11280 0
357 20241209 153800 2538779330 11280 11280 11280 11280 0
358 20241209 153700 2538779330 11280 11280 11280 11280 0
359 20241209 153600 2538779330 11280 11280 11280 11280 0
360 20241209 153500 2538779330 11280 11280 11280 11280 0
361 20241209 153400 2538779330 11280 11280 11280 11280 0
362 20241209 153300 2538779330 11280 11280 11280 11280 3573
363 20241209 153200 2538779330 11280 11280 11280 11280 0
364 20241209 153100 2538779330 11280 11280 11280 11280 0
365 20241209 153000 2538779330 11280 11280 11280 11280 3573
366 20241209 152900 2498475890 11330 11330 11330 11330 0
367 20241209 152800 2498475890 11330 11330 11330 11330 0
368 20241209 152700 2498475890 11330 11330 11330 11330 0
369 20241209 152600 2498475890 11330 11330 11330 11330 0
370 20241209 152500 2498475890 11330 11330 11330 11330 0
371 20241209 152400 2498475890 11330 11330 11330 11330 0
372 20241209 152300 2498475890 11330 11330 11330 11330 0
373 20241209 152200 2498475890 11330 11330 11330 11330 0
374 20241209 152100 2498475890 11330 11330 11330 11330 0
375 20241209 152000 2498475890 11330 11330 11330 11330 0
376 20241209 151900 2498475890 11330 11330 11350 11330 311
377 20241209 151800 2494950760 11350 11350 11350 11330 800
378 20241209 151700 2485881210 11350 11380 11380 11350 111
379 20241209 151600 2484620730 11380 11370 11380 11350 123
380 20241209 151500 2483221610 11380 11350 11380 11340 245
381 20241209 151400 2480440850 11340 11360 11360 11340 254
382 20241209 151300 2477558140 11380 11380 11390 11380 324
383 20241209 151200 2473869010 11390 11350 11400 11340 945
384 20241209 151100 2463117460 11380 11380 11380 11350 986
385 20241209 151000 2451901310 11380 11380 11380 11380 354
386 20241209 150900 2447872790 11380 11400 11400 11380 372
387 20241209 150800 2443638320 11400 11430 11430 11400 2827
388 20241209 150700 2411404540 11430 11420 11430 11400 727
389 20241209 150600 2403110970 11410 11410 11410 11410 2
390 20241209 150500 2403088150 11430 11410 11440 11400 1486
391 20241209 150400 2386117910 11410 11410 11410 11400 824
392 20241209 150300 2376722450 11410 11400 11450 11390 1070
393 20241209 150200 2364494670 11420 11420 11420 11420 14
394 20241209 150100 2364334790 11420 11420 11420 11420 10
395 20241209 150000 2364220590 11420 11420 11420 11420 21
396 20241209 145900 2363980770 11420 11420 11420 11420 0
397 20241209 145800 2363980770 11420 11420 11450 11420 746
398 20241209 145700 2355453640 11420 11430 11430 11420 26
399 20241209 145600 2355156480 11430 11430 11430 11430 14
400 20241209 145500 2354996460 11430 11420 11430 11340 2359
401 20241209 145400 2328136100 11420 11420 11420 11420 524
402 20241209 145300 2322152020 11420 11390 11420 11390 203
403 20241209 145200 2319836060 11390 11410 11410 11380 65
404 20241209 145100 2319095850 11420 11420 11420 11420 40
405 20241209 145000 2318639050 11420 11380 11420 11380 869
406 20241209 144900 2308735740 11350 11370 11370 11330 3878
407 20241209 144800 2264700920 11370 11370 11370 11370 386
408 20241209 144700 2260312100 11370 11370 11370 11370 60
409 20241209 144600 2259629900 11400 11400 11400 11370 113
410 20241209 144500 2258342420 11410 11420 11420 11410 170
411 20241209 144400 2256402180 11420 11420 11420 11420 111
412 20241209 144300 2255134560 11420 11420 11420 11420 80
413 20241209 144200 2254220960 11420 11410 11420 11410 39
414 20241209 144100 2253775870 11420 11420 11440 11420 493
415 20241209 144000 2248140550 11370 11370 11370 11370 29
416 20241209 143900 2247810820 11370 11400 11400 11360 1372
417 20241209 143800 2232181770 11400 11400 11400 11400 399
418 20241209 143700 2227633170 11400 11440 11440 11400 109
419 20241209 143600 2226386570 11450 11450 11450 11450 25
420 20241209 143500 2226100320 11450 11450 11450 11450 80
421 20241209 143400 2225184320 11370 11400 11400 11370 326
422 20241209 143300 2221475040 11390 11460 11460 11390 773
423 20241209 143200 2212659450 11400 11460 11460 11400 4298
424 20241209 143100 2163582480 11460 11470 11470 11460 249
425 20241209 143000 2160728300 11470 11490 11490 11470 1235
426 20241209 142900 2146554550 11490 11500 11500 11480 426
427 20241209 142800 2141661730 11490 11520 11520 11490 138
428 20241209 142700 2140072400 11500 11500 11520 11480 48
429 20241209 142600 2139520540 11480 11500 11500 11480 1286
430 20241209 142500 2124745860 11500 11500 11500 11500 308
431 20241209 142400 2121203860 11500 11500 11500 11500 2175
432 20241209 142300 2096191360 11500 11500 11500 11500 909
433 20241209 142200 2085737860 11500 11520 11520 11500 1576
434 20241209 142100 2067597740 11520 11520 11520 11520 30
435 20241209 142000 2067252140 11520 11520 11520 11520 64
436 20241209 141900 2066514860 11520 11520 11520 11520 1
437 20241209 141800 2066503340 11520 11520 11520 11520 478
438 20241209 141700 2060996780 11510 11520 11520 11510 583
439 20241209 141600 2054283300 11520 11510 11520 11510 171
440 20241209 141500 2052314250 11510 11510 11510 11510 250
441 20241209 141400 2049436750 11520 11510 11520 11510 34
442 20241209 141300 2049045290 11520 11530 11530 11520 558
443 20241209 141200 2042617120 11520 11530 11540 11520 938
444 20241209 141100 2031802870 11540 11530 11540 11530 109
445 20241209 141000 2030546010 11540 11550 11550 11540 166
446 20241209 140900 2028628740 11550 11550 11550 11550 50
447 20241209 140800 2028051240 11550 11540 11550 11540 227
448 20241209 140700 2025430070 11530 11540 11540 11530 146
449 20241209 140600 2023746090 11540 11540 11540 11540 0
450 20241209 140500 2023746090 11540 11540 11540 11540 60
451 20241209 140400 2023053690 11540 11550 11550 11540 174
452 20241209 140300 2021045630 11550 11550 11550 11550 12
453 20241209 140200 2020907030 11550 11550 11550 11550 149
454 20241209 140100 2019186080 11550 11560 11560 11550 173
455 20241209 140000 2017186570 11550 11560 11560 11550 123
456 20241209 135900 2015765840 11580 11580 11580 11580 0
457 20241209 135800 2015765840 11580 11580 11580 11580 10
458 20241209 135700 2015650040 11580 11580 11580 11580 0
459 20241209 135600 2015650040 11580 11580 11580 11580 10
460 20241209 135500 2015534240 11580 11580 11580 11580 3
461 20241209 135400 2015499500 11580 11580 11580 11580 1
462 20241209 135300 2015487920 11590 11560 11590 11560 1235
463 20241209 135200 2001197710 11510 11560 11560 11510 1674
464 20241209 135100 1981915920 11560 11530 11560 11530 16
465 20241209 135000 1981731300 11550 11560 11560 11550 21
466 20241209 134900 1981488740 11560 11540 11560 11540 617
467 20241209 134800 1974358560 11540 11530 11540 11530 445
468 20241209 134700 1969223710 11540 11540 11540 11540 1
469 20241209 134600 1969212170 11520 11520 11520 11520 188
470 20241209 134500 1967046410 11520 11520 11520 11520 0
471 20241209 134400 1967046410 11520 11520 11520 11520 0
472 20241209 134300 1967046410 11520 11530 11530 11520 1588
473 20241209 134200 1948752630 11520 11530 11530 11520 76
474 20241209 134100 1947876550 11530 11530 11530 11520 108
475 20241209 134000 1946632320 11510 11530 11530 11510 191
476 20241209 133900 1944433550 11530 11530 11530 11530 1
477 20241209 133800 1944422020 11540 11520 11540 11520 877
478 20241209 133700 1934311580 11520 11520 11520 11520 2
479 20241209 133600 1934288540 11510 11520 11530 11510 1872
480 20241209 133500 1912724380 11520 11520 11520 11520 50
481 20241209 133400 1912148380 11520 11530 11530 11520 891
482 20241209 133300 1901878150 11530 11530 11540 11530 78
483 20241209 133200 1900978770 11530 11530 11530 11530 1000
484 20241209 133100 1889448770 11530 11530 11540 11530 25
485 20241209 133000 1889160480 11530 11550 11550 11530 134
486 20241209 132900 1887614050 11560 11570 11570 11560 41
487 20241209 132800 1887140040 11570 11560 11570 11560 583
488 20241209 132700 1880397560 11560 11550 11560 11550 1328
489 20241209 132600 1865047470 11560 11560 11560 11560 969
490 20241209 132500 1853845830 11540 11540 11540 11540 155
491 20241209 132400 1852057130 11560 11560 11560 11560 209
492 20241209 132300 1849641090 11560 11560 11560 11560 0
493 20241209 132200 1849641090 11560 11560 11560 11560 12
494 20241209 132100 1849502370 11570 11560 11570 11560 303
495 20241209 132000 1845999660 11560 11560 11560 11560 400
496 20241209 131900 1841375660 11550 11550 11560 11530 1267
497 20241209 131800 1826751470 11560 11550 11560 11550 210
498 20241209 131700 1824325870 11550 11550 11550 11550 353
499 20241209 131600 1820248720 11570 11570 11570 11570 1
500 20241209 131500 1820237150 11570 11530 11570 11530 961
501 20241209 131400 1809134920 11530 11550 11550 11530 288
502 20241209 131300 1805810190 11520 11520 11520 11520 0
503 20241209 131200 1805810190 11520 11520 11530 11520 3801
504 20241209 131100 1762018200 11510 11510 11510 11510 0
505 20241209 131000 1762018200 11510 11590 11590 11510 51
506 20241209 130900 1761427190 11610 11520 11610 11510 515
507 20241209 130800 1755498270 11610 11510 11610 11510 541
508 20241209 130700 1749237710 11510 11550 11550 11510 360
509 20241209 130600 1745082720 11510 11510 11550 11510 2138
510 20241209 130500 1720423560 11510 11530 11530 11500 3789
511 20241209 130400 1676813770 11540 11540 11540 11540 1351
512 20241209 130300 1661223230 11550 11550 11550 11550 703
513 20241209 130200 1653103580 11550 11550 11550 11540 1267
514 20241209 130100 1638478060 11550 11570 11570 11540 3469
515 20241209 130000 1598389420 11570 11570 11570 11560 1366
516 20241209 125900 1582585960 11570 11580 11580 11570 1356
517 20241209 125800 1566889240 11580 11580 11580 11580 286
518 20241209 125700 1563577360 11590 11610 11610 11590 705
519 20241209 125600 1555404720 11600 11600 11610 11600 2846
520 20241209 125500 1522390620 11610 11620 11620 11610 1723
521 20241209 125400 1502377350 11620 11650 11650 11620 15761
522 20241209 125300 1318827670 11660 11660 11660 11650 15
523 20241209 125200 1318652810 11650 11660 11660 11650 124
524 20241209 125100 1317207210 11660 11650 11660 11650 844
525 20241209 125000 1307374530 11650 11660 11660 11650 254
526 20241209 124900 1304414300 11660 11650 11660 11650 12
527 20241209 124800 1304274390 11650 11660 11660 11650 117
528 20241209 124700 1302910340 11660 11660 11660 11660 900
529 20241209 124600 1292416340 11660 11660 11660 11660 160
530 20241209 124500 1290550740 11650 11660 11660 11650 1189
531 20241209 124400 1276688570 11660 11660 11660 11660 0
532 20241209 124300 1276688570 11660 11660 11660 11660 259
533 20241209 124200 1273668630 11670 11670 11670 11670 0
534 20241209 124100 1273668630 11670 11670 11670 11670 10
535 20241209 124000 1273551930 11670 11670 11670 11660 733
536 20241209 123900 1265004820 11670 11660 11670 11660 41
537 20241209 123800 1264526550 11670 11670 11670 11670 20
538 20241209 123700 1264293150 11670 11670 11670 11670 2
539 20241209 123600 1264269810 11670 11670 11670 11670 55
540 20241209 123500 1263627960 11670 11690 11690 11670 187
541 20241209 123400 1261445650 11670 11680 11680 11670 68
542 20241209 123300 1260651890 11690 11680 11690 11680 105
543 20241209 123200 1259425480 11690 11690 11690 11690 2
544 20241209 123100 1259402100 11670 11670 11670 11670 201
545 20241209 123000 1257056430 11650 11650 11650 11650 0
546 20241209 122900 1257056430 11650 11650 11650 11650 183
547 20241209 122800 1254924480 11670 11670 11670 11650 3404
548 20241209 122700 1215241000 11670 11670 11670 11670 705
549 20241209 122600 1207013650 11680 11680 11680 11680 205
550 20241209 122500 1204619250 11680 11680 11680 11680 287
551 20241209 122400 1201267090 11690 11690 11690 11690 46
552 20241209 122300 1200729350 11690 11700 11700 11690 4
553 20241209 122200 1200682580 11700 11700 11700 11700 54
554 20241209 122100 1200050780 11700 11720 11720 11700 281
555 20241209 122000 1196762330 11730 11720 11730 11720 52
556 20241209 121900 1196152880 11720 11730 11730 11720 76
557 20241209 121800 1195261960 11730 11730 11730 11730 3
558 20241209 121700 1195226770 11770 11770 11770 11770 0
559 20241209 121600 1195226770 11770 11770 11770 11770 269
560 20241209 121500 1192060640 11720 11760 11760 11720 2
561 20241209 121400 1192037160 11770 11770 11770 11770 9
562 20241209 121300 1191931230 11770 11770 11770 11770 0
563 20241209 121200 1191931230 11770 11760 11770 11760 101
564 20241209 121100 1190743460 11760 11760 11760 11760 2
565 20241209 121000 1190719940 11750 11750 11780 11750 306
566 20241209 120900 1187124390 11750 11710 11750 11710 871
567 20241209 120800 1176912940 11700 11690 11700 11690 112
568 20241209 120700 1175602590 11690 11690 11690 11690 50
569 20241209 120600 1175018090 11690 11690 11690 11690 97
570 20241209 120500 1173884160 11690 11690 11690 11690 500
571 20241209 120400 1168039160 11690 11690 11690 11690 94
572 20241209 120300 1166940300 11690 11690 11690 11690 73
573 20241209 120200 1166086930 11690 11690 11690 11690 10
574 20241209 120100 1165970030 11690 11690 11690 11670 52
575 20241209 120000 1165363150 11670 11670 11690 11670 332
576 20241209 115900 1161488670 11690 11690 11690 11690 10
577 20241209 115800 1161371770 11690 11690 11690 11690 1
578 20241209 115700 1161360080 11660 11660 11660 11660 0
579 20241209 115600 1161360080 11660 11690 11690 11660 350
580 20241209 115500 1157276760 11690 11690 11690 11670 161
581 20241209 115400 1155394760 11710 11710 11710 11710 10
582 20241209 115300 1155277660 11710 11700 11710 11700 1001
583 20241209 115200 1143565950 11700 11690 11700 11670 805
584 20241209 115100 1134157710 11700 11700 11700 11700 0
585 20241209 115000 1134157710 11700 11690 11700 11690 821
586 20241209 114900 1124557750 11690 11690 11690 11690 409
587 20241209 114800 1119776540 11690 11690 11690 11690 5
588 20241209 114700 1119718090 11690 11680 11690 11670 106
589 20241209 114600 1118480900 11690 11690 11690 11690 12
590 20241209 114500 1118340620 11690 11680 11690 11680 182
591 20241209 114400 1116214840 11660 11660 11670 11660 812
592 20241209 114300 1106746120 11660 11660 11660 11650 149
593 20241209 114200 1105009280 11660 11650 11660 11650 17
594 20241209 114100 1104811220 11660 11660 11660 11650 107
595 20241209 114000 1103564540 11660 11660 11660 11660 225
596 20241209 113900 1100941040 11660 11670 11670 11660 1813
597 20241209 113800 1079801260 11670 11670 11680 11670 87
598 20241209 113700 1078785960 11660 11670 11670 11660 51
599 20241209 113600 1078191290 11660 11660 11680 11660 449
600 20241209 113500 1072955640 11670 11670 11670 11670 71
601 20241209 113400 1072127070 11660 11670 11670 11660 1161
602 20241209 113300 1058585410 11670 11670 11670 11670 15
603 20241209 113200 1058410360 11670 11680 11680 11670 52
604 20241209 113100 1057803460 11690 11700 11700 11690 4
605 20241209 113000 1057756670 11700 11700 11700 11700 1
606 20241209 112900 1057744970 11670 11670 11670 11670 11
607 20241209 112800 1057616600 11710 11670 11710 11670 2399
608 20241209 112700 1029600230 11670 11670 11670 11670 989
609 20241209 112600 1018058600 11670 11670 11670 11670 398
610 20241209 112500 1013413940 11670 11670 11670 11670 0
611 20241209 112400 1013413940 11670 11670 11670 11670 0
612 20241209 112300 1013413940 11670 11670 11670 11670 469
613 20241209 112200 1007940710 11670 11690 11710 11670 2025
614 20241209 112100 984293500 11700 11700 11700 11700 58
615 20241209 112000 983614900 11710 11710 11710 11710 164
616 20241209 111900 981694460 11710 11710 11710 11710 103
617 20241209 111800 980488330 11710 11710 11710 11710 0
618 20241209 111700 980488330 11710 11710 11710 11710 12
619 20241209 111600 980347810 11700 11700 11740 11700 111
620 20241209 111500 979049070 11690 11690 11690 11690 100
621 20241209 111400 977880070 11690 11690 11690 11690 0
622 20241209 111300 977880070 11690 11700 11700 11690 118
623 20241209 111200 976499650 11700 11700 11700 11690 629
624 20241209 111100 969141030 11710 11720 11720 11710 690
625 20241209 111000 961060130 11720 11730 11730 11720 1287
626 20241209 110900 945967950 11740 11750 11750 11740 136
627 20241209 110800 944370970 11760 11760 11760 11760 1
628 20241209 110700 944359210 11770 11770 11770 11770 15
629 20241209 110600 944182660 11770 11770 11770 11770 5
630 20241209 110500 944123810 11770 11800 11800 11770 151
631 20241209 110400 942343540 11800 11770 11800 11770 10
632 20241209 110300 942225810 11800 11770 11800 11770 642
633 20241209 110200 934656210 11770 11770 11770 11770 867
634 20241209 110100 924451620 11770 11770 11770 11770 344
635 20241209 110000 920402740 11770 11770 11770 11770 0
636 20241209 105900 920402740 11770 11770 11770 11730 71
637 20241209 105800 919569510 11770 11730 11770 11730 39
638 20241209 105700 919111800 11730 11730 11730 11730 85
639 20241209 105600 918114750 11730 11730 11730 11730 12
640 20241209 105500 917973990 11720 11750 11750 11720 1071
641 20241209 105400 905406210 11810 11760 11810 11760 23
642 20241209 105300 905135630 11830 11770 11840 11770 574
643 20241209 105200 898367790 11760 11760 11760 11760 34
644 20241209 105100 897967950 11760 11780 11780 11750 1034
645 20241209 105000 885811330 11770 11770 11770 11760 784
646 20241209 104900 876584030 11780 11790 11790 11780 164
647 20241209 104800 874651470 11790 11790 11790 11790 18
648 20241209 104700 874439250 11790 11790 11790 11790 207
649 20241209 104600 871998720 11790 11770 11790 11770 23
650 20241209 104500 871727750 11790 11810 11810 11790 225
651 20241209 104400 869073850 11810 11810 11810 11810 1
652 20241209 104300 869062040 11810 11810 11810 11810 0
653 20241209 104200 869062040 11810 11810 11810 11810 2
654 20241209 104100 869038420 11810 11810 11810 11810 846
655 20241209 104000 859047160 11820 11820 11820 11820 219
656 20241209 103900 856458580 11820 11780 11820 11780 407
657 20241209 103800 851658350 11780 11800 11800 11780 237
658 20241209 103700 848864810 11800 11800 11800 11800 27
659 20241209 103600 848546210 11800 11800 11800 11800 0
660 20241209 103500 848546210 11800 11800 11800 11800 21
661 20241209 103400 848298410 11800 11800 11800 11800 0
662 20241209 103300 848298410 11800 11800 11800 11800 45
663 20241209 103200 847767410 11800 11800 11800 11770 260
664 20241209 103100 844699710 11800 11760 11800 11760 203
665 20241209 103000 842312390 11760 11760 11800 11760 111
666 20241209 102900 841005030 11800 11760 11800 11760 6
667 20241209 102800 840934270 11810 11810 11810 11810 0
668 20241209 102700 840934270 11810 11810 11810 11810 0
669 20241209 102600 840934270 11810 11810 11810 11810 0
670 20241209 102500 840934270 11810 11810 11810 11810 2
671 20241209 102400 840910650 11780 11740 11780 11740 100
672 20241209 102300 839734280 11780 11750 11780 11750 74
673 20241209 102200 838864750 11740 11740 11740 11740 5
674 20241209 102100 838806050 11750 11750 11750 11750 8
675 20241209 102000 838712050 11750 11750 11750 11750 1
676 20241209 101900 838700300 11750 11750 11750 11750 1
677 20241209 101800 838688550 11720 11720 11720 11720 0
678 20241209 101700 838688550 11720 11730 11730 11720 130
679 20241209 101600 837164340 11730 11740 11740 11730 151
680 20241209 101500 835393100 11730 11740 11740 11730 212
681 20241209 101400 832904680 11750 11780 11780 11750 679
682 20241209 101300 824914720 11780 11780 11780 11780 328
683 20241209 101200 821050880 11780 11780 11780 11780 10
684 20241209 101100 820933080 11780 11790 11790 11780 40
685 20241209 101000 820461870 11780 11820 11820 11780 511
686 20241209 100900 814441850 11820 11820 11820 11820 1
687 20241209 100800 814430030 11770 11780 11780 11770 15
688 20241209 100700 814253470 11770 11800 11800 11770 500
689 20241209 100600 808365380 11800 11800 11800 11800 101
690 20241209 100500 807173580 11770 11780 11780 11770 64
691 20241209 100400 806420290 11770 11800 11800 11770 903
692 20241209 100300 795770320 11800 11840 11840 11800 23
693 20241209 100200 795498080 11840 11840 11840 11840 1
694 20241209 100100 795486240 11840 11810 11840 11800 598
695 20241209 100000 788417160 11800 11800 11820 11800 605
696 20241209 095900 781277130 11810 11800 11810 11800 72
697 20241209 095800 780427130 11800 11800 11800 11800 130
698 20241209 095700 778893130 11790 11790 11790 11790 66
699 20241209 095600 778114990 11750 11750 11800 11750 1051
700 20241209 095500 765754120 11750 11730 11750 11710 1090
701 20241209 095400 752981310 11740 11740 11740 11700 523
702 20241209 095300 746842130 11740 11750 11750 11740 389
703 20241209 095200 742275260 11740 11740 11740 11740 297
704 20241209 095100 738788480 11740 11740 11740 11740 0
705 20241209 095000 738788480 11740 11730 11740 11730 171
706 20241209 094900 736781310 11740 11740 11740 11740 0
707 20241209 094800 736781310 11740 11740 11740 11740 289
708 20241209 094700 733388450 11740 11740 11740 11730 700
709 20241209 094600 725170950 11740 11690 11740 11690 866
710 20241209 094500 715022390 11690 11680 11690 11680 3
711 20241209 094400 714987330 11720 11690 11720 11690 6
712 20241209 094300 714917040 11680 11720 11720 11680 57
713 20241209 094200 714250760 11680 11720 11720 11680 1822
714 20241209 094100 692919060 11720 11730 11730 11720 1412
715 20241209 094000 676370370 11730 11700 11730 11660 611
716 20241209 093900 669237180 11670 11700 11700 11670 864
717 20241209 093800 659148520 11700 11740 11740 11700 460
718 20241209 093700 653761820 11740 11720 11760 11720 893
719 20241209 093600 643275410 11740 11730 11740 11720 295
720 20241209 093500 639816740 11760 11740 11760 11730 1187
721 20241209 093400 625875170 11740 11720 11740 11720 371
722 20241209 093300 621523920 11720 11680 11740 11680 487
723 20241209 093200 615818080 11720 11680 11720 11670 255
724 20241209 093100 612834380 11720 11680 11720 11670 1256
725 20241209 093000 598169950 11680 11700 11750 11680 346
726 20241209 092900 594126830 11720 11700 11720 11700 20
727 20241209 092800 593892470 11700 11700 11710 11670 442
728 20241209 092700 588725350 11670 11680 11710 11670 593
729 20241209 092600 581800580 11670 11670 11710 11670 691
730 20241209 092500 573733050 11670 11710 11710 11670 4780
731 20241209 092400 517827930 11730 11750 11750 11710 349
732 20241209 092300 513736560 11750 11730 11750 11730 175
733 20241209 092200 511682810 11760 11750 11760 11720 681
734 20241209 092100 503681030 11760 11750 11760 11750 50
735 20241209 092000 503093330 11800 11780 11800 11750 375
736 20241209 091900 498684380 11780 11720 11780 11710 286
737 20241209 091800 495322840 11710 11800 11820 11710 976
738 20241209 091700 483855510 11750 11700 11810 11700 662
739 20241209 091600 476063990 11770 11740 11770 11700 2816
740 20241209 091500 443043920 11740 11750 11750 11730 1843
741 20241209 091400 421410390 11750 11730 11780 11730 146
742 20241209 091300 419694750 11730 11770 11780 11730 342
743 20241209 091200 415676990 11710 11730 11730 11710 1883
744 20241209 091100 393589660 11700 11710 11730 11700 1975
745 20241209 091000 370479270 11730 11740 11740 11720 85
746 20241209 090900 369482330 11740 11800 11800 11700 772
747 20241209 090800 360418590 11800 11740 11800 11730 900
748 20241209 090700 349828660 11730 11690 11730 11650 1695
749 20241209 090600 329993130 11640 11630 11700 11630 400
750 20241209 090500 325337270 11700 11710 11710 11620 1309
751 20241209 090400 310102780 11710 11750 11850 11630 9144
752 20241209 090300 203140510 11720 11700 11910 11700 3433
753 20241209 090200 162855970 11680 11850 11850 11680 5834
754 20241209 090100 94306900 11850 11880 12000 11800 2780
755 20241209 090000 61321220 11880 12120 12150 11880 5075