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

765
434480/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,765 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,214300,503676030,2795,2795,2795,2795,4546
20241209,214200,503676030,2795,2795,2795,2795,0
20241209,214100,503676030,2795,2795,2795,2795,0
20241209,214000,503676030,2795,2795,2795,2795,0
20241209,213900,503676030,2795,2795,2795,2795,0
20241209,213800,503676030,2795,2795,2795,2795,0
20241209,213700,503676030,2795,2795,2795,2795,0
20241209,213600,503676030,2795,2795,2795,2795,0
20241209,213500,503676030,2795,2795,2795,2795,0
20241209,213400,503676030,2795,2795,2795,2795,0
20241209,213300,503676030,2795,2795,2795,2795,0
20241209,213200,503676030,2795,2795,2795,2795,0
20241209,213100,503676030,2795,2795,2795,2795,0
20241209,213000,503676030,2795,2795,2795,2795,0
20241209,212900,503676030,2795,2795,2795,2795,0
20241209,212800,503676030,2795,2795,2795,2795,0
20241209,212700,503676030,2795,2795,2795,2795,0
20241209,212600,503676030,2795,2795,2795,2795,0
20241209,212500,503676030,2795,2795,2795,2795,0
20241209,212400,503676030,2795,2795,2795,2795,0
20241209,212300,503676030,2795,2795,2795,2795,0
20241209,212200,503676030,2795,2795,2795,2795,0
20241209,212100,503676030,2795,2795,2795,2795,0
20241209,212000,503676030,2795,2795,2795,2795,0
20241209,211900,503676030,2795,2795,2795,2795,0
20241209,211800,503676030,2795,2795,2795,2795,0
20241209,211700,503676030,2795,2795,2795,2795,0
20241209,211600,503676030,2795,2795,2795,2795,0
20241209,211500,503676030,2795,2795,2795,2795,0
20241209,211400,503676030,2795,2795,2795,2795,0
20241209,211300,503676030,2795,2795,2795,2795,4546
20241209,211200,503676030,2795,2795,2795,2795,0
20241209,211100,503676030,2795,2795,2795,2795,0
20241209,211000,503676030,2795,2795,2795,2795,0
20241209,210900,503676030,2795,2795,2795,2795,0
20241209,210800,503676030,2795,2795,2795,2795,0
20241209,210700,503676030,2795,2795,2795,2795,0
20241209,210600,503676030,2795,2795,2795,2795,0
20241209,210500,503676030,2795,2795,2795,2795,0
20241209,210400,503676030,2795,2795,2795,2795,0
20241209,210300,503676030,2795,2795,2795,2795,0
20241209,210200,503676030,2795,2795,2795,2795,0
20241209,210100,503676030,2795,2795,2795,2795,0
20241209,210000,503676030,2795,2795,2795,2795,0
20241209,205900,503676030,2795,2795,2795,2795,0
20241209,205800,503676030,2795,2795,2795,2795,0
20241209,205700,503676030,2795,2795,2795,2795,0
20241209,205600,503676030,2795,2795,2795,2795,0
20241209,205500,503676030,2795,2795,2795,2795,0
20241209,205400,503676030,2795,2795,2795,2795,0
20241209,205300,503676030,2795,2795,2795,2795,0
20241209,205200,503676030,2795,2795,2795,2795,0
20241209,205100,503676030,2795,2795,2795,2795,0
20241209,205000,503676030,2795,2795,2795,2795,0
20241209,204900,503676030,2795,2795,2795,2795,0
20241209,204800,503676030,2795,2795,2795,2795,0
20241209,204700,503676030,2795,2795,2795,2795,0
20241209,204600,503676030,2795,2795,2795,2795,0
20241209,204500,503676030,2795,2795,2795,2795,0
20241209,204400,503676030,2795,2795,2795,2795,0
20241209,204300,503676030,2795,2795,2795,2795,4546
20241209,204200,503676030,2795,2795,2795,2795,0
20241209,204100,503676030,2795,2795,2795,2795,0
20241209,204000,503676030,2795,2795,2795,2795,0
20241209,203900,503676030,2795,2795,2795,2795,0
20241209,203800,503676030,2795,2795,2795,2795,0
20241209,203700,503676030,2795,2795,2795,2795,0
20241209,203600,503676030,2795,2795,2795,2795,0
20241209,203500,503676030,2795,2795,2795,2795,0
20241209,203400,503676030,2795,2795,2795,2795,0
20241209,203300,503676030,2795,2795,2795,2795,0
20241209,203200,503676030,2795,2795,2795,2795,0
20241209,203100,503676030,2795,2795,2795,2795,0
20241209,203000,503676030,2795,2795,2795,2795,0
20241209,202900,503676030,2795,2795,2795,2795,0
20241209,202800,503676030,2795,2795,2795,2795,0
20241209,202700,503676030,2795,2795,2795,2795,0
20241209,202600,503676030,2795,2795,2795,2795,0
20241209,202500,503676030,2795,2795,2795,2795,0
20241209,202400,503676030,2795,2795,2795,2795,0
20241209,202300,503676030,2795,2795,2795,2795,0
20241209,202200,503676030,2795,2795,2795,2795,0
20241209,202100,503676030,2795,2795,2795,2795,0
20241209,202000,503676030,2795,2795,2795,2795,0
20241209,201900,503676030,2795,2795,2795,2795,0
20241209,201800,503676030,2795,2795,2795,2795,0
20241209,201700,503676030,2795,2795,2795,2795,0
20241209,201600,503676030,2795,2795,2795,2795,0
20241209,201500,503676030,2795,2795,2795,2795,0
20241209,201400,503676030,2795,2795,2795,2795,0
20241209,201300,503676030,2795,2795,2795,2795,4546
20241209,201200,503676030,2795,2795,2795,2795,0
20241209,201100,503676030,2795,2795,2795,2795,0
20241209,201000,503676030,2795,2795,2795,2795,0
20241209,200900,503676030,2795,2795,2795,2795,0
20241209,200800,503676030,2795,2795,2795,2795,0
20241209,200700,503676030,2795,2795,2795,2795,0
20241209,200600,503676030,2795,2795,2795,2795,0
20241209,200500,503676030,2795,2795,2795,2795,0
20241209,200400,503676030,2795,2795,2795,2795,0
20241209,200300,503676030,2795,2795,2795,2795,0
20241209,200200,503676030,2795,2795,2795,2795,0
20241209,200100,503676030,2795,2795,2795,2795,0
20241209,200000,503676030,2795,2795,2795,2795,0
20241209,195900,503676030,2795,2795,2795,2795,0
20241209,195800,503676030,2795,2795,2795,2795,0
20241209,195700,503676030,2795,2795,2795,2795,0
20241209,195600,503676030,2795,2795,2795,2795,0
20241209,195500,503676030,2795,2795,2795,2795,0
20241209,195400,503676030,2795,2795,2795,2795,0
20241209,195300,503676030,2795,2795,2795,2795,0
20241209,195200,503676030,2795,2795,2795,2795,0
20241209,195100,503676030,2795,2795,2795,2795,0
20241209,195000,503676030,2795,2795,2795,2795,0
20241209,194900,503676030,2795,2795,2795,2795,0
20241209,194800,503676030,2795,2795,2795,2795,0
20241209,194700,503676030,2795,2795,2795,2795,0
20241209,194600,503676030,2795,2795,2795,2795,0
20241209,194500,503676030,2795,2795,2795,2795,0
20241209,194400,503676030,2795,2795,2795,2795,0
20241209,194300,503676030,2795,2795,2795,2795,4546
20241209,194200,503676030,2795,2795,2795,2795,0
20241209,194100,503676030,2795,2795,2795,2795,0
20241209,194000,503676030,2795,2795,2795,2795,0
20241209,193900,503676030,2795,2795,2795,2795,0
20241209,193800,503676030,2795,2795,2795,2795,0
20241209,193700,503676030,2795,2795,2795,2795,0
20241209,193600,503676030,2795,2795,2795,2795,0
20241209,193500,503676030,2795,2795,2795,2795,0
20241209,193400,503676030,2795,2795,2795,2795,0
20241209,193300,503676030,2795,2795,2795,2795,0
20241209,193200,503676030,2795,2795,2795,2795,0
20241209,193100,503676030,2795,2795,2795,2795,0
20241209,193000,503676030,2795,2795,2795,2795,0
20241209,192900,503676030,2795,2795,2795,2795,0
20241209,192800,503676030,2795,2795,2795,2795,0
20241209,192700,503676030,2795,2795,2795,2795,0
20241209,192600,503676030,2795,2795,2795,2795,0
20241209,192500,503676030,2795,2795,2795,2795,0
20241209,192400,503676030,2795,2795,2795,2795,0
20241209,192300,503676030,2795,2795,2795,2795,0
20241209,192200,503676030,2795,2795,2795,2795,0
20241209,192100,503676030,2795,2795,2795,2795,0
20241209,192000,503676030,2795,2795,2795,2795,0
20241209,191900,503676030,2795,2795,2795,2795,0
20241209,191800,503676030,2795,2795,2795,2795,0
20241209,191700,503676030,2795,2795,2795,2795,0
20241209,191600,503676030,2795,2795,2795,2795,0
20241209,191500,503676030,2795,2795,2795,2795,0
20241209,191400,503676030,2795,2795,2795,2795,0
20241209,191300,503676030,2795,2795,2795,2795,4546
20241209,191200,503676030,2795,2795,2795,2795,0
20241209,191100,503676030,2795,2795,2795,2795,0
20241209,191000,503676030,2795,2795,2795,2795,0
20241209,190900,503676030,2795,2795,2795,2795,0
20241209,190800,503676030,2795,2795,2795,2795,0
20241209,190700,503676030,2795,2795,2795,2795,0
20241209,190600,503676030,2795,2795,2795,2795,0
20241209,190500,503676030,2795,2795,2795,2795,0
20241209,190400,503676030,2795,2795,2795,2795,0
20241209,190300,503676030,2795,2795,2795,2795,0
20241209,190200,503676030,2795,2795,2795,2795,0
20241209,190100,503676030,2795,2795,2795,2795,0
20241209,190000,503676030,2795,2795,2795,2795,0
20241209,185900,503676030,2795,2795,2795,2795,0
20241209,185800,503676030,2795,2795,2795,2795,0
20241209,185700,503676030,2795,2795,2795,2795,0
20241209,185600,503676030,2795,2795,2795,2795,0
20241209,185500,503676030,2795,2795,2795,2795,0
20241209,185400,503676030,2795,2795,2795,2795,0
20241209,185300,503676030,2795,2795,2795,2795,0
20241209,185200,503676030,2795,2795,2795,2795,0
20241209,185100,503676030,2795,2795,2795,2795,0
20241209,185000,503676030,2795,2795,2795,2795,0
20241209,184900,503676030,2795,2795,2795,2795,0
20241209,184800,503676030,2795,2795,2795,2795,0
20241209,184700,503676030,2795,2795,2795,2795,0
20241209,184600,503676030,2795,2795,2795,2795,0
20241209,184500,503676030,2795,2795,2795,2795,0
20241209,184400,503676030,2795,2795,2795,2795,0
20241209,184300,503676030,2795,2795,2795,2795,4546
20241209,184200,503676030,2795,2795,2795,2795,0
20241209,184100,503676030,2795,2795,2795,2795,0
20241209,184000,503676030,2795,2795,2795,2795,0
20241209,183900,503676030,2795,2795,2795,2795,0
20241209,183800,503676030,2795,2795,2795,2795,0
20241209,183700,503676030,2795,2795,2795,2795,0
20241209,183600,503676030,2795,2795,2795,2795,0
20241209,183500,503676030,2795,2795,2795,2795,0
20241209,183400,503676030,2795,2795,2795,2795,0
20241209,183300,503676030,2795,2795,2795,2795,0
20241209,183200,503676030,2795,2795,2795,2795,0
20241209,183100,503676030,2795,2795,2795,2795,0
20241209,183000,503676030,2795,2795,2795,2795,0
20241209,182900,503676030,2795,2795,2795,2795,0
20241209,182800,503676030,2795,2795,2795,2795,0
20241209,182700,503676030,2795,2795,2795,2795,0
20241209,182600,503676030,2795,2795,2795,2795,0
20241209,182500,503676030,2795,2795,2795,2795,0
20241209,182400,503676030,2795,2795,2795,2795,0
20241209,182300,503676030,2795,2795,2795,2795,0
20241209,182200,503676030,2795,2795,2795,2795,0
20241209,182100,503676030,2795,2795,2795,2795,0
20241209,182000,503676030,2795,2795,2795,2795,0
20241209,181900,503676030,2795,2795,2795,2795,0
20241209,181800,503676030,2795,2795,2795,2795,0
20241209,181700,503676030,2795,2795,2795,2795,0
20241209,181600,503676030,2795,2795,2795,2795,0
20241209,181500,503676030,2795,2795,2795,2795,0
20241209,181400,503676030,2795,2795,2795,2795,0
20241209,181300,503676030,2795,2795,2795,2795,4546
20241209,181200,503676030,2795,2795,2795,2795,0
20241209,181100,503676030,2795,2795,2795,2795,0
20241209,181000,503676030,2795,2795,2795,2795,0
20241209,180900,503676030,2795,2795,2795,2795,0
20241209,180800,503676030,2795,2795,2795,2795,0
20241209,180700,503676030,2795,2795,2795,2795,0
20241209,180600,503676030,2795,2795,2795,2795,0
20241209,180500,503676030,2795,2795,2795,2795,0
20241209,180400,503676030,2795,2795,2795,2795,0
20241209,180300,503676030,2795,2795,2795,2795,0
20241209,180200,503676030,2795,2795,2795,2795,0
20241209,180100,503676030,2795,2795,2795,2795,0
20241209,180000,503676030,2795,2795,2795,2795,0
20241209,175900,503676030,2795,2795,2795,2795,0
20241209,175800,503676030,2795,2795,2795,2795,0
20241209,175700,503676030,2795,2795,2795,2795,0
20241209,175600,503676030,2795,2795,2795,2795,0
20241209,175500,503676030,2795,2795,2795,2795,0
20241209,175400,503676030,2795,2795,2795,2795,0
20241209,175300,503676030,2795,2795,2795,2795,0
20241209,175200,503676030,2795,2795,2795,2795,0
20241209,175100,503676030,2795,2795,2795,2795,0
20241209,175000,503676030,2795,2795,2795,2795,0
20241209,174900,503676030,2795,2795,2795,2795,0
20241209,174800,503676030,2795,2795,2795,2795,0
20241209,174700,503676030,2795,2795,2795,2795,0
20241209,174600,503676030,2795,2795,2795,2795,0
20241209,174500,503676030,2795,2795,2795,2795,0
20241209,174400,503676030,2795,2795,2795,2795,0
20241209,174300,503676030,2795,2795,2795,2795,4546
20241209,174200,503676030,2795,2795,2795,2795,0
20241209,174100,503676030,2795,2795,2795,2795,0
20241209,174000,503676030,2795,2795,2795,2795,0
20241209,173900,503676030,2795,2795,2795,2795,0
20241209,173800,503676030,2795,2795,2795,2795,0
20241209,173700,503676030,2795,2795,2795,2795,0
20241209,173600,503676030,2795,2795,2795,2795,0
20241209,173500,503676030,2795,2795,2795,2795,0
20241209,173400,503676030,2795,2795,2795,2795,0
20241209,173300,503676030,2795,2795,2795,2795,0
20241209,173200,503676030,2795,2795,2795,2795,0
20241209,173100,503676030,2795,2795,2795,2795,0
20241209,173000,503676030,2795,2795,2795,2795,0
20241209,172900,503676030,2795,2795,2795,2795,0
20241209,172800,503676030,2795,2795,2795,2795,0
20241209,172700,503676030,2795,2795,2795,2795,0
20241209,172600,503676030,2795,2795,2795,2795,0
20241209,172500,503676030,2795,2795,2795,2795,0
20241209,172400,503676030,2795,2795,2795,2795,0
20241209,172300,503676030,2795,2795,2795,2795,0
20241209,172200,503676030,2795,2795,2795,2795,0
20241209,172100,503676030,2795,2795,2795,2795,0
20241209,172000,503676030,2795,2795,2795,2795,0
20241209,171900,503676030,2795,2795,2795,2795,0
20241209,171800,503676030,2795,2795,2795,2795,0
20241209,171700,503676030,2795,2795,2795,2795,0
20241209,171600,503676030,2795,2795,2795,2795,0
20241209,171500,503676030,2795,2795,2795,2795,0
20241209,171400,503676030,2795,2795,2795,2795,0
20241209,171300,503676030,2795,2795,2795,2795,4546
20241209,171200,503676030,2795,2795,2795,2795,0
20241209,171100,503676030,2795,2795,2795,2795,0
20241209,171000,503676030,2795,2795,2795,2795,0
20241209,170900,503676030,2795,2795,2795,2795,0
20241209,170800,503676030,2795,2795,2795,2795,0
20241209,170700,503676030,2795,2795,2795,2795,0
20241209,170600,503676030,2795,2795,2795,2795,0
20241209,170500,503676030,2795,2795,2795,2795,0
20241209,170400,503676030,2795,2795,2795,2795,0
20241209,170300,503676030,2795,2795,2795,2795,0
20241209,170200,503676030,2795,2795,2795,2795,0
20241209,170100,503676030,2795,2795,2795,2795,0
20241209,170000,503676030,2795,2795,2795,2795,0
20241209,165900,503676030,2795,2795,2795,2795,0
20241209,165800,503676030,2795,2795,2795,2795,0
20241209,165700,503676030,2795,2795,2795,2795,0
20241209,165600,503676030,2795,2795,2795,2795,0
20241209,165500,503676030,2795,2795,2795,2795,0
20241209,165400,503676030,2795,2795,2795,2795,0
20241209,165300,503676030,2795,2795,2795,2795,0
20241209,165200,503676030,2795,2795,2795,2795,0
20241209,165100,503676030,2795,2795,2795,2795,0
20241209,165000,503676030,2795,2795,2795,2795,0
20241209,164900,503676030,2795,2795,2795,2795,0
20241209,164800,503676030,2795,2795,2795,2795,0
20241209,164700,503676030,2795,2795,2795,2795,0
20241209,164600,503676030,2795,2795,2795,2795,0
20241209,164500,503676030,2795,2795,2795,2795,0
20241209,164400,503676030,2795,2795,2795,2795,0
20241209,164300,503676030,2795,2795,2795,2795,4546
20241209,164200,503676030,2795,2795,2795,2795,0
20241209,164100,503676030,2795,2795,2795,2795,0
20241209,164000,503676030,2795,2795,2795,2795,0
20241209,163900,503676030,2795,2795,2795,2795,0
20241209,163800,503676030,2795,2795,2795,2795,0
20241209,163700,503676030,2795,2795,2795,2795,0
20241209,163600,503676030,2795,2795,2795,2795,0
20241209,163500,503676030,2795,2795,2795,2795,0
20241209,163400,503676030,2795,2795,2795,2795,0
20241209,163300,503676030,2795,2795,2795,2795,0
20241209,163200,503676030,2795,2795,2795,2795,0
20241209,163100,503676030,2795,2795,2795,2795,0
20241209,163000,503676030,2795,2795,2795,2795,0
20241209,162900,503676030,2795,2795,2795,2795,0
20241209,162800,503676030,2795,2795,2795,2795,0
20241209,162700,503676030,2795,2795,2795,2795,0
20241209,162600,503676030,2795,2795,2795,2795,0
20241209,162500,503676030,2795,2795,2795,2795,0
20241209,162400,503676030,2795,2795,2795,2795,0
20241209,162300,503676030,2795,2795,2795,2795,0
20241209,162200,503676030,2795,2795,2795,2795,0
20241209,162100,503676030,2795,2795,2795,2795,0
20241209,162000,503676030,2795,2795,2795,2795,0
20241209,161900,503676030,2795,2795,2795,2795,0
20241209,161800,503676030,2795,2795,2795,2795,0
20241209,161700,503676030,2795,2795,2795,2795,0
20241209,161600,503676030,2795,2795,2795,2795,0
20241209,161500,503676030,2795,2795,2795,2795,0
20241209,161400,503676030,2795,2795,2795,2795,0
20241209,161300,503676030,2795,2795,2795,2795,4546
20241209,161200,503676030,2795,2795,2795,2795,0
20241209,161100,503676030,2795,2795,2795,2795,0
20241209,161000,503676030,2795,2795,2795,2795,0
20241209,160900,503676030,2795,2795,2795,2795,0
20241209,160800,503676030,2795,2795,2795,2795,0
20241209,160700,503676030,2795,2795,2795,2795,0
20241209,160600,503676030,2795,2795,2795,2795,0
20241209,160500,503676030,2795,2795,2795,2795,0
20241209,160400,503676030,2795,2795,2795,2795,0
20241209,160300,503676030,2795,2795,2795,2795,0
20241209,160200,503676030,2795,2795,2795,2795,0
20241209,160100,503676030,2795,2795,2795,2795,0
20241209,160000,503676030,2795,2795,2795,2795,0
20241209,155900,503676030,2795,2795,2795,2795,0
20241209,155800,503676030,2795,2795,2795,2795,0
20241209,155700,503676030,2795,2795,2795,2795,0
20241209,155600,503676030,2795,2795,2795,2795,0
20241209,155500,503676030,2795,2795,2795,2795,0
20241209,155400,503676030,2795,2795,2795,2795,0
20241209,155300,503676030,2795,2795,2795,2795,0
20241209,155200,503676030,2795,2795,2795,2795,0
20241209,155100,503676030,2795,2795,2795,2795,0
20241209,155000,503676030,2795,2795,2795,2795,0
20241209,154900,503676030,2795,2795,2795,2795,0
20241209,154800,503676030,2795,2795,2795,2795,0
20241209,154700,503676030,2795,2795,2795,2795,0
20241209,154600,503676030,2795,2795,2795,2795,0
20241209,154500,503676030,2795,2795,2795,2795,0
20241209,154400,503676030,2795,2795,2795,2795,0
20241209,154300,503676030,2795,2795,2795,2795,4546
20241209,154200,503676030,2795,2795,2795,2795,0
20241209,154100,503676030,2795,2795,2795,2795,0
20241209,154000,503676030,2795,2795,2795,2795,0
20241209,153900,503676030,2795,2795,2795,2795,0
20241209,153800,503676030,2795,2795,2795,2795,0
20241209,153700,503676030,2795,2795,2795,2795,0
20241209,153600,503676030,2795,2795,2795,2795,0
20241209,153500,503676030,2795,2795,2795,2795,0
20241209,153400,503676030,2795,2795,2795,2795,0
20241209,153300,503676030,2795,2795,2795,2795,0
20241209,153200,503676030,2795,2795,2795,2795,0
20241209,153100,503676030,2795,2795,2795,2795,0
20241209,153000,503676030,2795,2795,2795,2795,4546
20241209,152900,490969960,2790,2790,2790,2790,0
20241209,152800,490969960,2790,2790,2790,2790,0
20241209,152700,490969960,2790,2790,2790,2790,0
20241209,152600,490969960,2790,2790,2790,2790,0
20241209,152500,490969960,2790,2790,2790,2790,0
20241209,152400,490969960,2790,2790,2790,2790,0
20241209,152300,490969960,2790,2790,2790,2790,0
20241209,152200,490969960,2790,2790,2790,2790,0
20241209,152100,490969960,2790,2790,2790,2790,0
20241209,152000,490969960,2790,2790,2790,2790,0
20241209,151900,490969960,2790,2790,2790,2785,900
20241209,151800,488462715,2795,2800,2800,2795,182
20241209,151700,487953280,2820,2800,2820,2800,649
20241209,151600,486136040,2795,2805,2805,2795,834
20241209,151500,483799865,2810,2810,2810,2810,5
20241209,151400,483785815,2820,2820,2820,2820,0
20241209,151300,483785815,2820,2795,2820,2780,3186
20241209,151200,474919965,2785,2785,2785,2785,0
20241209,151100,474919965,2785,2785,2785,2785,0
20241209,151000,474919965,2785,2785,2785,2785,200
20241209,150900,474362965,2785,2810,2810,2785,1339
20241209,150800,470630040,2785,2815,2830,2785,3862
20241209,150700,459806725,2810,2810,2810,2810,0
20241209,150600,459806725,2810,2820,2820,2810,4799
20241209,150500,446321425,2830,2830,2830,2830,953
20241209,150400,443624435,2830,2830,2830,2830,3
20241209,150300,443615945,2835,2830,2835,2830,167
20241209,150200,443142835,2830,2830,2830,2830,33
20241209,150100,443049445,2840,2830,2840,2820,666
20241209,150000,441167205,2830,2820,2830,2820,650
20241209,145900,439331205,2810,2825,2825,2810,879
20241209,145800,436851010,2830,2830,2830,2830,200
20241209,145700,436285010,2820,2825,2825,2820,10
20241209,145600,436256795,2825,2830,2830,2825,21
20241209,145500,436197465,2825,2815,2825,2810,365
20241209,145400,435170315,2815,2815,2815,2815,1
20241209,145300,435167500,2815,2815,2815,2815,200
20241209,145200,434604500,2815,2815,2815,2815,200
20241209,145100,434041500,2815,2810,2815,2810,615
20241209,145000,432310935,2805,2820,2820,2805,32
20241209,144900,432220960,2810,2815,2815,2810,1217
20241209,144800,428797605,2815,2815,2820,2805,152
20241209,144700,428370590,2820,2820,2820,2820,0
20241209,144600,428370590,2820,2820,2820,2820,1426
20241209,144500,424349270,2825,2830,2830,2825,8
20241209,144400,424326655,2820,2820,2820,2820,45
20241209,144300,424199755,2830,2825,2830,2820,12
20241209,144200,424165870,2825,2820,2835,2820,22
20241209,144100,424103725,2820,2805,2820,2805,782
20241209,144000,421899560,2805,2805,2805,2805,536
20241209,143900,420396080,2805,2805,2805,2805,10
20241209,143800,420368030,2820,2810,2820,2800,2123
20241209,143700,414415750,2810,2820,2820,2810,644
20241209,143600,412605570,2810,2810,2820,2805,1331
20241209,143500,408868015,2810,2815,2815,2800,2024
20241209,143400,403194335,2820,2820,2820,2820,10
20241209,143300,403166135,2820,2830,2830,2820,348
20241209,143200,402184685,2825,2825,2825,2825,0
20241209,143100,402184685,2825,2825,2825,2825,0
20241209,143000,402184685,2825,2825,2825,2825,195
20241209,142900,401633810,2830,2840,2840,2830,156
20241209,142800,401192100,2860,2860,2860,2860,0
20241209,142700,401192100,2860,2860,2860,2860,0
20241209,142600,401192100,2860,2860,2860,2860,1
20241209,142500,401189240,2840,2840,2840,2840,510
20241209,142400,399740840,2830,2830,2830,2830,200
20241209,142300,399174840,2840,2830,2840,2830,86
20241209,142200,398931450,2830,2830,2830,2830,200
20241209,142100,398365450,2830,2825,2835,2825,727
20241209,142000,396307035,2820,2835,2835,2820,222
20241209,141900,395680825,2815,2815,2815,2815,21
20241209,141800,395621710,2840,2815,2840,2815,178
20241209,141700,395120615,2820,2820,2835,2820,464
20241209,141600,393811840,2820,2830,2835,2820,3550
20241209,141500,383766530,2830,2830,2830,2830,1099
20241209,141400,380656360,2830,2835,2835,2825,82
20241209,141300,380424405,2820,2830,2840,2820,875
20241209,141200,377951810,2830,2840,2840,2830,1979
20241209,141100,372341295,2845,2850,2850,2845,63
20241209,141000,372162055,2855,2855,2855,2855,0
20241209,140900,372162055,2855,2860,2860,2850,306
20241209,140800,371288425,2860,2840,2860,2840,161
20241209,140700,370830585,2835,2835,2835,2835,0
20241209,140600,370830585,2835,2835,2835,2835,0
20241209,140500,370830585,2835,2835,2835,2835,16
20241209,140400,370785225,2835,2835,2835,2835,0
20241209,140300,370785225,2835,2835,2835,2835,0
20241209,140200,370785225,2835,2845,2845,2835,110
20241209,140100,370473020,2850,2850,2850,2850,0
20241209,140000,370473020,2850,2850,2850,2850,5
20241209,135900,370458770,2860,2860,2860,2860,1
20241209,135800,370455910,2850,2845,2850,2845,292
20241209,135700,369624860,2850,2855,2855,2850,32
20241209,135600,369533635,2865,2865,2865,2865,0
20241209,135500,369533635,2865,2850,2865,2850,43
20241209,135400,369410470,2850,2850,2850,2850,0
20241209,135300,369410470,2850,2850,2850,2850,45
20241209,135200,369282220,2865,2865,2865,2865,0
20241209,135100,369282220,2865,2865,2865,2865,1
20241209,135000,369279355,2845,2845,2845,2845,0
20241209,134900,369279355,2845,2845,2845,2845,550
20241209,134800,367714605,2845,2860,2865,2845,91
20241209,134700,367454890,2845,2860,2865,2845,23
20241209,134600,367389250,2860,2860,2860,2860,5
20241209,134500,367374950,2860,2855,2860,2835,1022
20241209,134400,364457155,2855,2855,2855,2855,5
20241209,134300,364442880,2855,2855,2855,2855,6
20241209,134200,364425750,2840,2840,2840,2840,1
20241209,134100,364422910,2830,2850,2855,2830,1232
20241209,134000,360908710,2825,2825,2825,2825,1
20241209,133900,360905885,2855,2855,2855,2855,110
20241209,133800,360591835,2865,2830,2865,2815,1435
20241209,133700,356541090,2830,2865,2865,2830,5611
20241209,133600,340540290,2865,2865,2865,2865,115
20241209,133500,340210815,2880,2870,2880,2870,519
20241209,133400,338720945,2880,2880,2880,2880,2
20241209,133300,338715185,2880,2880,2880,2880,0
20241209,133200,338715185,2880,2880,2880,2880,0
20241209,133100,338715185,2880,2880,2880,2880,0
20241209,133000,338715185,2880,2880,2880,2880,1
20241209,132900,338712305,2880,2880,2880,2880,8
20241209,132800,338689265,2880,2880,2880,2880,3
20241209,132700,338680625,2880,2880,2880,2880,0
20241209,132600,338680625,2880,2875,2880,2875,13
20241209,132500,338643240,2875,2875,2875,2875,290
20241209,132400,337809490,2875,2875,2875,2875,2
20241209,132300,337803740,2880,2880,2880,2880,0
20241209,132200,337803740,2880,2880,2880,2880,2
20241209,132100,337797980,2885,2885,2885,2885,0
20241209,132000,337797980,2885,2875,2885,2875,81
20241209,131900,337565095,2875,2875,2875,2875,357
20241209,131800,336538720,2875,2880,2885,2875,201
20241209,131700,335959840,2875,2880,2880,2875,202
20241209,131600,335378085,2880,2885,2885,2880,254
20241209,131500,334645300,2890,2890,2890,2890,550
20241209,131400,333055800,2885,2885,2890,2885,13
20241209,131300,333018240,2890,2890,2890,2890,0
20241209,131200,333018240,2890,2890,2890,2890,0
20241209,131100,333018240,2890,2895,2895,2890,1403
20241209,131000,328961785,2895,2895,2895,2895,1
20241209,130900,328958890,2900,2900,2900,2900,6
20241209,130800,328941490,2900,2900,2900,2900,0
20241209,130700,328941490,2900,2900,2900,2900,10
20241209,130600,328912490,2900,2900,2900,2900,1
20241209,130500,328909590,2900,2900,2900,2900,59
20241209,130400,328738490,2885,2885,2885,2885,47
20241209,130300,328602895,2890,2890,2890,2890,45
20241209,130200,328472845,2890,2890,2890,2890,183
20241209,130100,327943975,2890,2890,2890,2890,574
20241209,130000,326285115,2895,2895,2895,2895,623
20241209,125900,324481530,2900,2900,2900,2900,61
20241209,125800,324304630,2895,2895,2895,2895,10
20241209,125700,324275680,2900,2900,2900,2900,882
20241209,125600,321717880,2900,2900,2900,2900,573
20241209,125500,320056180,2910,2910,2910,2910,0
20241209,125400,320056180,2910,2900,2910,2900,38
20241209,125300,319945970,2895,2895,2895,2895,0
20241209,125200,319945970,2895,2895,2895,2895,0
20241209,125100,319945970,2895,2895,2895,2895,108
20241209,125000,319633310,2895,2895,2895,2895,0
20241209,124900,319633310,2895,2900,2900,2895,624
20241209,124800,317823785,2915,2915,2915,2915,0
20241209,124700,317823785,2915,2915,2915,2915,346
20241209,124600,316815195,2895,2895,2895,2895,0
20241209,124500,316815195,2895,2895,2895,2895,0
20241209,124400,316815195,2895,2915,2915,2895,572
20241209,124300,315158040,2915,2915,2915,2915,0
20241209,124200,315158040,2915,2915,2915,2915,0
20241209,124100,315158040,2915,2915,2915,2915,2
20241209,124000,315152210,2915,2915,2915,2915,20
20241209,123900,315093910,2915,2915,2915,2915,1
20241209,123800,315090995,2900,2900,2900,2900,165
20241209,123700,314612495,2915,2915,2915,2915,2
20241209,123600,314606665,2895,2895,2895,2895,0
20241209,123500,314606665,2895,2895,2895,2895,0
20241209,123400,314606665,2895,2895,2895,2895,12
20241209,123300,314571925,2895,2895,2895,2895,0
20241209,123200,314571925,2895,2895,2895,2895,523
20241209,123100,313057840,2900,2900,2900,2900,0
20241209,123000,313057840,2900,2900,2900,2900,0
20241209,122900,313057840,2900,2900,2900,2900,5
20241209,122800,313043340,2900,2900,2900,2900,0
20241209,122700,313043340,2900,2900,2900,2900,45
20241209,122600,312912840,2900,2900,2900,2900,0
20241209,122500,312912840,2900,2900,2900,2900,95
20241209,122400,312637340,2900,2900,2900,2900,6
20241209,122300,312619940,2895,2895,2895,2895,0
20241209,122200,312619940,2895,2895,2895,2895,0
20241209,122100,312619940,2895,2910,2910,2895,3500
20241209,122000,302453260,2915,2915,2915,2915,0
20241209,121900,302453260,2915,2915,2915,2915,0
20241209,121800,302453260,2915,2915,2915,2915,550
20241209,121700,300850010,2915,2920,2920,2915,100
20241209,121600,300558285,2930,2930,2930,2930,12
20241209,121500,300523125,2930,2930,2930,2930,88
20241209,121400,300265285,2930,2930,2930,2930,0
20241209,121300,300265285,2930,2930,2930,2930,480
20241209,121200,298858885,2925,2925,2925,2925,0
20241209,121100,298858885,2925,2925,2925,2925,0
20241209,121000,298858885,2925,2925,2925,2925,0
20241209,120900,298858885,2925,2925,2925,2925,725
20241209,120800,296738260,2925,2925,2925,2925,1
20241209,120700,296735335,2925,2925,2925,2925,0
20241209,120600,296735335,2925,2915,2925,2915,8
20241209,120500,296712005,2920,2920,2920,2920,1
20241209,120400,296709085,2915,2915,2915,2915,280
20241209,120300,295892885,2915,2915,2915,2915,200
20241209,120200,295309885,2915,2915,2915,2915,0
20241209,120100,295309885,2915,2915,2915,2915,0
20241209,120000,295309885,2915,2915,2915,2915,0
20241209,115900,295309885,2915,2915,2915,2915,10
20241209,115800,295280735,2915,2910,2915,2910,510
20241209,115700,293794335,2915,2915,2915,2915,40
20241209,115600,293677735,2915,2915,2915,2915,0
20241209,115500,293677735,2915,2915,2915,2915,0
20241209,115400,293677735,2915,2920,2920,2915,394
20241209,115300,292529075,2915,2915,2915,2915,6
20241209,115200,292511585,2915,2915,2915,2915,1
20241209,115100,292508670,2915,2920,2920,2915,766
20241209,115000,290273260,2920,2920,2920,2920,1
20241209,114900,290270340,2925,2925,2925,2925,0
20241209,114800,290270340,2925,2920,2925,2920,2
20241209,114700,290264495,2915,2915,2915,2915,0
20241209,114600,290264495,2915,2915,2915,2915,0
20241209,114500,290264495,2915,2915,2915,2915,0
20241209,114400,290264495,2915,2920,2925,2915,950
20241209,114300,287494745,2920,2920,2920,2920,0
20241209,114200,287494745,2920,2920,2920,2920,6
20241209,114100,287477225,2915,2915,2915,2915,0
20241209,114000,287477225,2915,2915,2915,2915,0
20241209,113900,287477225,2915,2915,2915,2915,600
20241209,113800,285728225,2920,2915,2920,2915,305
20241209,113700,284838400,2920,2920,2920,2920,0
20241209,113600,284838400,2920,2920,2920,2920,502
20241209,113500,283372560,2920,2920,2920,2920,508
20241209,113400,281889200,2920,2920,2920,2920,298
20241209,113300,281019040,2900,2900,2900,2900,0
20241209,113200,281019040,2900,2900,2900,2900,0
20241209,113100,281019040,2900,2900,2915,2900,1189
20241209,113000,277564520,2900,2900,2900,2900,1
20241209,112900,277561620,2895,2895,2895,2890,5461
20241209,112800,261752265,2895,2910,2915,2895,750
20241209,112700,259575415,2910,2900,2910,2895,2243
20241209,112600,253078865,2900,2905,2905,2900,588
20241209,112500,251372415,2920,2925,2935,2900,11412
20241209,112400,218191615,2925,2930,2935,2925,4434
20241209,112300,205211590,2935,2940,2940,2935,39
20241209,112200,205097050,2945,2945,2945,2945,9
20241209,112100,205070545,2945,2945,2945,2945,0
20241209,112000,205070545,2945,2940,2945,2940,77
20241209,111900,204844160,2940,2945,2945,2935,123
20241209,111800,204482915,2930,2930,2930,2930,0
20241209,111700,204482915,2930,2930,2930,2930,0
20241209,111600,204482915,2930,2930,2945,2930,522
20241209,111500,202952960,2945,2945,2945,2945,0
20241209,111400,202952960,2945,2945,2945,2945,0
20241209,111300,202952960,2945,2935,2945,2935,209
20241209,111200,202339535,2955,2955,2955,2955,500
20241209,111100,200862035,2955,2955,2955,2955,0
20241209,111000,200862035,2955,2940,2955,2935,204
20241209,110900,200262790,2955,2955,2955,2955,1
20241209,110800,200259835,2955,2955,2955,2955,3
20241209,110700,200250970,2940,2950,2950,2940,400
20241209,110600,199074870,2955,2955,2955,2955,1
20241209,110500,199071915,2945,2955,2955,2945,2
20241209,110400,199066015,2940,2935,2940,2935,31
20241209,110300,198974975,2940,2940,2945,2935,838
20241209,110200,196511360,2940,2940,2940,2940,89
20241209,110100,196249700,2960,2960,2960,2960,1
20241209,110000,196246740,2935,2935,2935,2935,40
20241209,105900,196129340,2940,2940,2940,2940,650
20241209,105800,194218340,2965,2960,2965,2960,12
20241209,105700,194182810,2965,2965,2965,2965,0
20241209,105600,194182810,2965,2965,2965,2965,0
20241209,105500,194182810,2965,2945,2965,2940,750
20241209,105400,191973350,2965,2965,2965,2965,0
20241209,105300,191973350,2965,2965,2965,2965,1
20241209,105200,191970385,2950,2950,2950,2950,0
20241209,105100,191970385,2950,2950,2950,2950,53
20241209,105000,191814035,2965,2965,2965,2965,0
20241209,104900,191814035,2965,2950,2965,2950,402
20241209,104800,190625270,2965,2965,2965,2965,32
20241209,104700,190530390,2965,2965,2965,2950,24
20241209,104600,190459250,2950,2960,2965,2950,675
20241209,104500,188464585,2980,2980,2980,2980,0
20241209,104400,188464585,2980,2980,2980,2980,0
20241209,104300,188464585,2980,2980,2980,2980,0
20241209,104200,188464585,2980,2980,2980,2980,0
20241209,104100,188464585,2980,2960,2980,2960,101
20241209,104000,188165605,2980,2980,2980,2980,0
20241209,103900,188165605,2980,2980,2980,2980,0
20241209,103800,188165605,2980,2980,2980,2980,0
20241209,103700,188165605,2980,2975,2980,2975,236
20241209,103600,187463500,2975,2975,2975,2975,0
20241209,103500,187463500,2975,2975,2975,2975,86
20241209,103400,187207650,2980,2980,2980,2980,0
20241209,103300,187207650,2980,2980,2980,2980,643
20241209,103200,185291510,2980,2980,2980,2980,1
20241209,103100,185288530,2960,2960,2960,2960,19
20241209,103000,185232290,2980,2960,2980,2960,8
20241209,102900,185208470,2960,2960,2960,2960,94
20241209,102800,184930230,2980,2980,2980,2980,5
20241209,102700,184915330,2980,2980,2980,2980,0
20241209,102600,184915330,2980,2980,2980,2980,10
20241209,102500,184885530,2980,2980,2980,2980,6
20241209,102400,184867650,2970,2960,2970,2950,1148
20241209,102300,181466990,2960,2960,2960,2960,5
20241209,102200,181452190,2960,2960,2960,2960,30
20241209,102100,181363390,2960,2960,2960,2960,0
20241209,102000,181363390,2960,2960,2960,2960,0
20241209,101900,181363390,2960,2960,2960,2960,175
20241209,101800,180845390,2960,2960,2960,2960,1
20241209,101700,180842430,2955,2960,2960,2955,86
20241209,101600,180587970,2980,2980,2980,2980,0
20241209,101500,180587970,2980,2980,2980,2980,0
20241209,101400,180587970,2980,2980,2980,2980,10
20241209,101300,180558170,2980,2980,2980,2980,3
20241209,101200,180549230,2970,2980,2980,2970,16
20241209,101100,180501560,2980,2960,2980,2950,1213
20241209,101000,176922215,2980,2980,2980,2980,0
20241209,100900,176922215,2980,2960,2980,2960,161
20241209,100800,176445625,2980,2980,2980,2980,0
20241209,100700,176445625,2980,2980,2980,2980,2
20241209,100600,176439665,2980,2980,2980,2980,0
20241209,100500,176439665,2980,2980,2980,2980,1359
20241209,100400,172389845,2980,2980,2980,2980,339
20241209,100300,171379625,2980,2980,2980,2980,13
20241209,100200,171340885,2980,2980,2980,2980,15
20241209,100100,171296185,2955,2965,2965,2955,572
20241209,100000,169604020,2985,2985,2985,2965,14
20241209,095900,169562290,2985,2980,2985,2980,24
20241209,095800,169490765,2970,2965,2970,2965,1696
20241209,095700,164458565,2965,2965,2965,2965,16
20241209,095600,164411125,2950,2960,2960,2950,427
20241209,095500,163148205,2960,2950,2960,2950,1038
20241209,095400,160076055,2960,2960,2960,2960,139
20241209,095300,159664615,2960,2960,2960,2960,17
20241209,095200,159614295,2960,2960,2960,2960,400
20241209,095100,158430295,2960,2960,2960,2960,0
20241209,095000,158430295,2960,2960,2960,2960,8
20241209,094900,158406615,2960,2960,2960,2960,1020
20241209,094800,155387415,2960,2960,2960,2960,0
20241209,094700,155387415,2960,2955,2960,2955,2232
20241209,094600,148791850,2955,2960,2960,2935,15
20241209,094500,148747705,2960,2960,2960,2960,11
20241209,094400,148715145,2940,2960,2960,2940,87
20241209,094300,148457985,2960,2960,2960,2960,0
20241209,094200,148457985,2960,2960,2960,2960,0
20241209,094100,148457985,2960,2960,2960,2960,340
20241209,094000,147451585,2945,2940,2945,2940,827
20241209,093900,145016085,2945,2945,2945,2945,5
20241209,093800,145001360,2945,2945,2945,2935,1875
20241209,093700,139496215,2945,2945,2945,2945,65
20241209,093600,139304790,2945,2945,2945,2925,1834
20241209,093500,133931450,2945,2950,2960,2945,551
20241209,093400,132308240,2960,2960,2965,2960,1002
20241209,093300,129342315,2960,2960,2965,2960,1818
20241209,093200,123961030,2960,2930,2960,2930,981
20241209,093100,121064510,2955,2940,2955,2925,5703
20241209,093000,104310370,2950,2950,2950,2950,170
20241209,092900,103808870,2945,2960,2960,2945,418
20241209,092800,102574515,2965,2965,2970,2965,210
20241209,092700,101951195,2970,2970,2970,2970,400
20241209,092600,100763195,2940,2930,2940,2930,100
20241209,092500,100469795,2975,2980,2985,2925,3058
20241209,092400,91432905,2995,3000,3000,2995,8
20241209,092300,91408930,2975,2975,2975,2975,167
20241209,092200,90912105,2975,2980,3010,2975,1120
20241209,092100,87579855,3000,3020,3020,2980,6419
20241209,092000,68380165,3025,3020,3025,3020,61
20241209,091900,68195935,3025,3025,3030,2995,2800
20241209,091800,59796410,3005,3025,3025,3005,1433
20241209,091700,55478135,3010,3010,3010,3010,100
20241209,091600,55177135,3005,3005,3005,3005,1766
20241209,091500,49870305,3005,3010,3010,3005,1699
20241209,091400,44764545,3025,3040,3040,3020,949
20241209,091300,41892575,3040,3025,3040,3025,30
20241209,091200,41801455,3025,3010,3030,3010,318
20241209,091100,40841770,3010,3010,3010,3010,0
20241209,091000,40841770,3010,3025,3025,3010,2749
20241209,090900,32555000,3025,3035,3035,3025,5728
20241209,090800,15222605,3035,3040,3040,3030,1050
20241209,090700,12035380,3040,3040,3040,3040,217
20241209,090600,11375700,3040,3070,3070,3040,324
20241209,090500,10390270,3045,3110,3110,3045,1232
20241209,090400,6627815,3080,3080,3080,3080,200
20241209,090300,6011815,3115,3080,3115,3080,54
20241209,090200,5845425,3110,3115,3115,3110,11
20241209,090100,5811210,3110,3080,3115,3050,1019
20241209,090000,2666685,3085,3045,3120,3045,875
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 214300 503676030 2795 2795 2795 2795 4546
3 20241209 214200 503676030 2795 2795 2795 2795 0
4 20241209 214100 503676030 2795 2795 2795 2795 0
5 20241209 214000 503676030 2795 2795 2795 2795 0
6 20241209 213900 503676030 2795 2795 2795 2795 0
7 20241209 213800 503676030 2795 2795 2795 2795 0
8 20241209 213700 503676030 2795 2795 2795 2795 0
9 20241209 213600 503676030 2795 2795 2795 2795 0
10 20241209 213500 503676030 2795 2795 2795 2795 0
11 20241209 213400 503676030 2795 2795 2795 2795 0
12 20241209 213300 503676030 2795 2795 2795 2795 0
13 20241209 213200 503676030 2795 2795 2795 2795 0
14 20241209 213100 503676030 2795 2795 2795 2795 0
15 20241209 213000 503676030 2795 2795 2795 2795 0
16 20241209 212900 503676030 2795 2795 2795 2795 0
17 20241209 212800 503676030 2795 2795 2795 2795 0
18 20241209 212700 503676030 2795 2795 2795 2795 0
19 20241209 212600 503676030 2795 2795 2795 2795 0
20 20241209 212500 503676030 2795 2795 2795 2795 0
21 20241209 212400 503676030 2795 2795 2795 2795 0
22 20241209 212300 503676030 2795 2795 2795 2795 0
23 20241209 212200 503676030 2795 2795 2795 2795 0
24 20241209 212100 503676030 2795 2795 2795 2795 0
25 20241209 212000 503676030 2795 2795 2795 2795 0
26 20241209 211900 503676030 2795 2795 2795 2795 0
27 20241209 211800 503676030 2795 2795 2795 2795 0
28 20241209 211700 503676030 2795 2795 2795 2795 0
29 20241209 211600 503676030 2795 2795 2795 2795 0
30 20241209 211500 503676030 2795 2795 2795 2795 0
31 20241209 211400 503676030 2795 2795 2795 2795 0
32 20241209 211300 503676030 2795 2795 2795 2795 4546
33 20241209 211200 503676030 2795 2795 2795 2795 0
34 20241209 211100 503676030 2795 2795 2795 2795 0
35 20241209 211000 503676030 2795 2795 2795 2795 0
36 20241209 210900 503676030 2795 2795 2795 2795 0
37 20241209 210800 503676030 2795 2795 2795 2795 0
38 20241209 210700 503676030 2795 2795 2795 2795 0
39 20241209 210600 503676030 2795 2795 2795 2795 0
40 20241209 210500 503676030 2795 2795 2795 2795 0
41 20241209 210400 503676030 2795 2795 2795 2795 0
42 20241209 210300 503676030 2795 2795 2795 2795 0
43 20241209 210200 503676030 2795 2795 2795 2795 0
44 20241209 210100 503676030 2795 2795 2795 2795 0
45 20241209 210000 503676030 2795 2795 2795 2795 0
46 20241209 205900 503676030 2795 2795 2795 2795 0
47 20241209 205800 503676030 2795 2795 2795 2795 0
48 20241209 205700 503676030 2795 2795 2795 2795 0
49 20241209 205600 503676030 2795 2795 2795 2795 0
50 20241209 205500 503676030 2795 2795 2795 2795 0
51 20241209 205400 503676030 2795 2795 2795 2795 0
52 20241209 205300 503676030 2795 2795 2795 2795 0
53 20241209 205200 503676030 2795 2795 2795 2795 0
54 20241209 205100 503676030 2795 2795 2795 2795 0
55 20241209 205000 503676030 2795 2795 2795 2795 0
56 20241209 204900 503676030 2795 2795 2795 2795 0
57 20241209 204800 503676030 2795 2795 2795 2795 0
58 20241209 204700 503676030 2795 2795 2795 2795 0
59 20241209 204600 503676030 2795 2795 2795 2795 0
60 20241209 204500 503676030 2795 2795 2795 2795 0
61 20241209 204400 503676030 2795 2795 2795 2795 0
62 20241209 204300 503676030 2795 2795 2795 2795 4546
63 20241209 204200 503676030 2795 2795 2795 2795 0
64 20241209 204100 503676030 2795 2795 2795 2795 0
65 20241209 204000 503676030 2795 2795 2795 2795 0
66 20241209 203900 503676030 2795 2795 2795 2795 0
67 20241209 203800 503676030 2795 2795 2795 2795 0
68 20241209 203700 503676030 2795 2795 2795 2795 0
69 20241209 203600 503676030 2795 2795 2795 2795 0
70 20241209 203500 503676030 2795 2795 2795 2795 0
71 20241209 203400 503676030 2795 2795 2795 2795 0
72 20241209 203300 503676030 2795 2795 2795 2795 0
73 20241209 203200 503676030 2795 2795 2795 2795 0
74 20241209 203100 503676030 2795 2795 2795 2795 0
75 20241209 203000 503676030 2795 2795 2795 2795 0
76 20241209 202900 503676030 2795 2795 2795 2795 0
77 20241209 202800 503676030 2795 2795 2795 2795 0
78 20241209 202700 503676030 2795 2795 2795 2795 0
79 20241209 202600 503676030 2795 2795 2795 2795 0
80 20241209 202500 503676030 2795 2795 2795 2795 0
81 20241209 202400 503676030 2795 2795 2795 2795 0
82 20241209 202300 503676030 2795 2795 2795 2795 0
83 20241209 202200 503676030 2795 2795 2795 2795 0
84 20241209 202100 503676030 2795 2795 2795 2795 0
85 20241209 202000 503676030 2795 2795 2795 2795 0
86 20241209 201900 503676030 2795 2795 2795 2795 0
87 20241209 201800 503676030 2795 2795 2795 2795 0
88 20241209 201700 503676030 2795 2795 2795 2795 0
89 20241209 201600 503676030 2795 2795 2795 2795 0
90 20241209 201500 503676030 2795 2795 2795 2795 0
91 20241209 201400 503676030 2795 2795 2795 2795 0
92 20241209 201300 503676030 2795 2795 2795 2795 4546
93 20241209 201200 503676030 2795 2795 2795 2795 0
94 20241209 201100 503676030 2795 2795 2795 2795 0
95 20241209 201000 503676030 2795 2795 2795 2795 0
96 20241209 200900 503676030 2795 2795 2795 2795 0
97 20241209 200800 503676030 2795 2795 2795 2795 0
98 20241209 200700 503676030 2795 2795 2795 2795 0
99 20241209 200600 503676030 2795 2795 2795 2795 0
100 20241209 200500 503676030 2795 2795 2795 2795 0
101 20241209 200400 503676030 2795 2795 2795 2795 0
102 20241209 200300 503676030 2795 2795 2795 2795 0
103 20241209 200200 503676030 2795 2795 2795 2795 0
104 20241209 200100 503676030 2795 2795 2795 2795 0
105 20241209 200000 503676030 2795 2795 2795 2795 0
106 20241209 195900 503676030 2795 2795 2795 2795 0
107 20241209 195800 503676030 2795 2795 2795 2795 0
108 20241209 195700 503676030 2795 2795 2795 2795 0
109 20241209 195600 503676030 2795 2795 2795 2795 0
110 20241209 195500 503676030 2795 2795 2795 2795 0
111 20241209 195400 503676030 2795 2795 2795 2795 0
112 20241209 195300 503676030 2795 2795 2795 2795 0
113 20241209 195200 503676030 2795 2795 2795 2795 0
114 20241209 195100 503676030 2795 2795 2795 2795 0
115 20241209 195000 503676030 2795 2795 2795 2795 0
116 20241209 194900 503676030 2795 2795 2795 2795 0
117 20241209 194800 503676030 2795 2795 2795 2795 0
118 20241209 194700 503676030 2795 2795 2795 2795 0
119 20241209 194600 503676030 2795 2795 2795 2795 0
120 20241209 194500 503676030 2795 2795 2795 2795 0
121 20241209 194400 503676030 2795 2795 2795 2795 0
122 20241209 194300 503676030 2795 2795 2795 2795 4546
123 20241209 194200 503676030 2795 2795 2795 2795 0
124 20241209 194100 503676030 2795 2795 2795 2795 0
125 20241209 194000 503676030 2795 2795 2795 2795 0
126 20241209 193900 503676030 2795 2795 2795 2795 0
127 20241209 193800 503676030 2795 2795 2795 2795 0
128 20241209 193700 503676030 2795 2795 2795 2795 0
129 20241209 193600 503676030 2795 2795 2795 2795 0
130 20241209 193500 503676030 2795 2795 2795 2795 0
131 20241209 193400 503676030 2795 2795 2795 2795 0
132 20241209 193300 503676030 2795 2795 2795 2795 0
133 20241209 193200 503676030 2795 2795 2795 2795 0
134 20241209 193100 503676030 2795 2795 2795 2795 0
135 20241209 193000 503676030 2795 2795 2795 2795 0
136 20241209 192900 503676030 2795 2795 2795 2795 0
137 20241209 192800 503676030 2795 2795 2795 2795 0
138 20241209 192700 503676030 2795 2795 2795 2795 0
139 20241209 192600 503676030 2795 2795 2795 2795 0
140 20241209 192500 503676030 2795 2795 2795 2795 0
141 20241209 192400 503676030 2795 2795 2795 2795 0
142 20241209 192300 503676030 2795 2795 2795 2795 0
143 20241209 192200 503676030 2795 2795 2795 2795 0
144 20241209 192100 503676030 2795 2795 2795 2795 0
145 20241209 192000 503676030 2795 2795 2795 2795 0
146 20241209 191900 503676030 2795 2795 2795 2795 0
147 20241209 191800 503676030 2795 2795 2795 2795 0
148 20241209 191700 503676030 2795 2795 2795 2795 0
149 20241209 191600 503676030 2795 2795 2795 2795 0
150 20241209 191500 503676030 2795 2795 2795 2795 0
151 20241209 191400 503676030 2795 2795 2795 2795 0
152 20241209 191300 503676030 2795 2795 2795 2795 4546
153 20241209 191200 503676030 2795 2795 2795 2795 0
154 20241209 191100 503676030 2795 2795 2795 2795 0
155 20241209 191000 503676030 2795 2795 2795 2795 0
156 20241209 190900 503676030 2795 2795 2795 2795 0
157 20241209 190800 503676030 2795 2795 2795 2795 0
158 20241209 190700 503676030 2795 2795 2795 2795 0
159 20241209 190600 503676030 2795 2795 2795 2795 0
160 20241209 190500 503676030 2795 2795 2795 2795 0
161 20241209 190400 503676030 2795 2795 2795 2795 0
162 20241209 190300 503676030 2795 2795 2795 2795 0
163 20241209 190200 503676030 2795 2795 2795 2795 0
164 20241209 190100 503676030 2795 2795 2795 2795 0
165 20241209 190000 503676030 2795 2795 2795 2795 0
166 20241209 185900 503676030 2795 2795 2795 2795 0
167 20241209 185800 503676030 2795 2795 2795 2795 0
168 20241209 185700 503676030 2795 2795 2795 2795 0
169 20241209 185600 503676030 2795 2795 2795 2795 0
170 20241209 185500 503676030 2795 2795 2795 2795 0
171 20241209 185400 503676030 2795 2795 2795 2795 0
172 20241209 185300 503676030 2795 2795 2795 2795 0
173 20241209 185200 503676030 2795 2795 2795 2795 0
174 20241209 185100 503676030 2795 2795 2795 2795 0
175 20241209 185000 503676030 2795 2795 2795 2795 0
176 20241209 184900 503676030 2795 2795 2795 2795 0
177 20241209 184800 503676030 2795 2795 2795 2795 0
178 20241209 184700 503676030 2795 2795 2795 2795 0
179 20241209 184600 503676030 2795 2795 2795 2795 0
180 20241209 184500 503676030 2795 2795 2795 2795 0
181 20241209 184400 503676030 2795 2795 2795 2795 0
182 20241209 184300 503676030 2795 2795 2795 2795 4546
183 20241209 184200 503676030 2795 2795 2795 2795 0
184 20241209 184100 503676030 2795 2795 2795 2795 0
185 20241209 184000 503676030 2795 2795 2795 2795 0
186 20241209 183900 503676030 2795 2795 2795 2795 0
187 20241209 183800 503676030 2795 2795 2795 2795 0
188 20241209 183700 503676030 2795 2795 2795 2795 0
189 20241209 183600 503676030 2795 2795 2795 2795 0
190 20241209 183500 503676030 2795 2795 2795 2795 0
191 20241209 183400 503676030 2795 2795 2795 2795 0
192 20241209 183300 503676030 2795 2795 2795 2795 0
193 20241209 183200 503676030 2795 2795 2795 2795 0
194 20241209 183100 503676030 2795 2795 2795 2795 0
195 20241209 183000 503676030 2795 2795 2795 2795 0
196 20241209 182900 503676030 2795 2795 2795 2795 0
197 20241209 182800 503676030 2795 2795 2795 2795 0
198 20241209 182700 503676030 2795 2795 2795 2795 0
199 20241209 182600 503676030 2795 2795 2795 2795 0
200 20241209 182500 503676030 2795 2795 2795 2795 0
201 20241209 182400 503676030 2795 2795 2795 2795 0
202 20241209 182300 503676030 2795 2795 2795 2795 0
203 20241209 182200 503676030 2795 2795 2795 2795 0
204 20241209 182100 503676030 2795 2795 2795 2795 0
205 20241209 182000 503676030 2795 2795 2795 2795 0
206 20241209 181900 503676030 2795 2795 2795 2795 0
207 20241209 181800 503676030 2795 2795 2795 2795 0
208 20241209 181700 503676030 2795 2795 2795 2795 0
209 20241209 181600 503676030 2795 2795 2795 2795 0
210 20241209 181500 503676030 2795 2795 2795 2795 0
211 20241209 181400 503676030 2795 2795 2795 2795 0
212 20241209 181300 503676030 2795 2795 2795 2795 4546
213 20241209 181200 503676030 2795 2795 2795 2795 0
214 20241209 181100 503676030 2795 2795 2795 2795 0
215 20241209 181000 503676030 2795 2795 2795 2795 0
216 20241209 180900 503676030 2795 2795 2795 2795 0
217 20241209 180800 503676030 2795 2795 2795 2795 0
218 20241209 180700 503676030 2795 2795 2795 2795 0
219 20241209 180600 503676030 2795 2795 2795 2795 0
220 20241209 180500 503676030 2795 2795 2795 2795 0
221 20241209 180400 503676030 2795 2795 2795 2795 0
222 20241209 180300 503676030 2795 2795 2795 2795 0
223 20241209 180200 503676030 2795 2795 2795 2795 0
224 20241209 180100 503676030 2795 2795 2795 2795 0
225 20241209 180000 503676030 2795 2795 2795 2795 0
226 20241209 175900 503676030 2795 2795 2795 2795 0
227 20241209 175800 503676030 2795 2795 2795 2795 0
228 20241209 175700 503676030 2795 2795 2795 2795 0
229 20241209 175600 503676030 2795 2795 2795 2795 0
230 20241209 175500 503676030 2795 2795 2795 2795 0
231 20241209 175400 503676030 2795 2795 2795 2795 0
232 20241209 175300 503676030 2795 2795 2795 2795 0
233 20241209 175200 503676030 2795 2795 2795 2795 0
234 20241209 175100 503676030 2795 2795 2795 2795 0
235 20241209 175000 503676030 2795 2795 2795 2795 0
236 20241209 174900 503676030 2795 2795 2795 2795 0
237 20241209 174800 503676030 2795 2795 2795 2795 0
238 20241209 174700 503676030 2795 2795 2795 2795 0
239 20241209 174600 503676030 2795 2795 2795 2795 0
240 20241209 174500 503676030 2795 2795 2795 2795 0
241 20241209 174400 503676030 2795 2795 2795 2795 0
242 20241209 174300 503676030 2795 2795 2795 2795 4546
243 20241209 174200 503676030 2795 2795 2795 2795 0
244 20241209 174100 503676030 2795 2795 2795 2795 0
245 20241209 174000 503676030 2795 2795 2795 2795 0
246 20241209 173900 503676030 2795 2795 2795 2795 0
247 20241209 173800 503676030 2795 2795 2795 2795 0
248 20241209 173700 503676030 2795 2795 2795 2795 0
249 20241209 173600 503676030 2795 2795 2795 2795 0
250 20241209 173500 503676030 2795 2795 2795 2795 0
251 20241209 173400 503676030 2795 2795 2795 2795 0
252 20241209 173300 503676030 2795 2795 2795 2795 0
253 20241209 173200 503676030 2795 2795 2795 2795 0
254 20241209 173100 503676030 2795 2795 2795 2795 0
255 20241209 173000 503676030 2795 2795 2795 2795 0
256 20241209 172900 503676030 2795 2795 2795 2795 0
257 20241209 172800 503676030 2795 2795 2795 2795 0
258 20241209 172700 503676030 2795 2795 2795 2795 0
259 20241209 172600 503676030 2795 2795 2795 2795 0
260 20241209 172500 503676030 2795 2795 2795 2795 0
261 20241209 172400 503676030 2795 2795 2795 2795 0
262 20241209 172300 503676030 2795 2795 2795 2795 0
263 20241209 172200 503676030 2795 2795 2795 2795 0
264 20241209 172100 503676030 2795 2795 2795 2795 0
265 20241209 172000 503676030 2795 2795 2795 2795 0
266 20241209 171900 503676030 2795 2795 2795 2795 0
267 20241209 171800 503676030 2795 2795 2795 2795 0
268 20241209 171700 503676030 2795 2795 2795 2795 0
269 20241209 171600 503676030 2795 2795 2795 2795 0
270 20241209 171500 503676030 2795 2795 2795 2795 0
271 20241209 171400 503676030 2795 2795 2795 2795 0
272 20241209 171300 503676030 2795 2795 2795 2795 4546
273 20241209 171200 503676030 2795 2795 2795 2795 0
274 20241209 171100 503676030 2795 2795 2795 2795 0
275 20241209 171000 503676030 2795 2795 2795 2795 0
276 20241209 170900 503676030 2795 2795 2795 2795 0
277 20241209 170800 503676030 2795 2795 2795 2795 0
278 20241209 170700 503676030 2795 2795 2795 2795 0
279 20241209 170600 503676030 2795 2795 2795 2795 0
280 20241209 170500 503676030 2795 2795 2795 2795 0
281 20241209 170400 503676030 2795 2795 2795 2795 0
282 20241209 170300 503676030 2795 2795 2795 2795 0
283 20241209 170200 503676030 2795 2795 2795 2795 0
284 20241209 170100 503676030 2795 2795 2795 2795 0
285 20241209 170000 503676030 2795 2795 2795 2795 0
286 20241209 165900 503676030 2795 2795 2795 2795 0
287 20241209 165800 503676030 2795 2795 2795 2795 0
288 20241209 165700 503676030 2795 2795 2795 2795 0
289 20241209 165600 503676030 2795 2795 2795 2795 0
290 20241209 165500 503676030 2795 2795 2795 2795 0
291 20241209 165400 503676030 2795 2795 2795 2795 0
292 20241209 165300 503676030 2795 2795 2795 2795 0
293 20241209 165200 503676030 2795 2795 2795 2795 0
294 20241209 165100 503676030 2795 2795 2795 2795 0
295 20241209 165000 503676030 2795 2795 2795 2795 0
296 20241209 164900 503676030 2795 2795 2795 2795 0
297 20241209 164800 503676030 2795 2795 2795 2795 0
298 20241209 164700 503676030 2795 2795 2795 2795 0
299 20241209 164600 503676030 2795 2795 2795 2795 0
300 20241209 164500 503676030 2795 2795 2795 2795 0
301 20241209 164400 503676030 2795 2795 2795 2795 0
302 20241209 164300 503676030 2795 2795 2795 2795 4546
303 20241209 164200 503676030 2795 2795 2795 2795 0
304 20241209 164100 503676030 2795 2795 2795 2795 0
305 20241209 164000 503676030 2795 2795 2795 2795 0
306 20241209 163900 503676030 2795 2795 2795 2795 0
307 20241209 163800 503676030 2795 2795 2795 2795 0
308 20241209 163700 503676030 2795 2795 2795 2795 0
309 20241209 163600 503676030 2795 2795 2795 2795 0
310 20241209 163500 503676030 2795 2795 2795 2795 0
311 20241209 163400 503676030 2795 2795 2795 2795 0
312 20241209 163300 503676030 2795 2795 2795 2795 0
313 20241209 163200 503676030 2795 2795 2795 2795 0
314 20241209 163100 503676030 2795 2795 2795 2795 0
315 20241209 163000 503676030 2795 2795 2795 2795 0
316 20241209 162900 503676030 2795 2795 2795 2795 0
317 20241209 162800 503676030 2795 2795 2795 2795 0
318 20241209 162700 503676030 2795 2795 2795 2795 0
319 20241209 162600 503676030 2795 2795 2795 2795 0
320 20241209 162500 503676030 2795 2795 2795 2795 0
321 20241209 162400 503676030 2795 2795 2795 2795 0
322 20241209 162300 503676030 2795 2795 2795 2795 0
323 20241209 162200 503676030 2795 2795 2795 2795 0
324 20241209 162100 503676030 2795 2795 2795 2795 0
325 20241209 162000 503676030 2795 2795 2795 2795 0
326 20241209 161900 503676030 2795 2795 2795 2795 0
327 20241209 161800 503676030 2795 2795 2795 2795 0
328 20241209 161700 503676030 2795 2795 2795 2795 0
329 20241209 161600 503676030 2795 2795 2795 2795 0
330 20241209 161500 503676030 2795 2795 2795 2795 0
331 20241209 161400 503676030 2795 2795 2795 2795 0
332 20241209 161300 503676030 2795 2795 2795 2795 4546
333 20241209 161200 503676030 2795 2795 2795 2795 0
334 20241209 161100 503676030 2795 2795 2795 2795 0
335 20241209 161000 503676030 2795 2795 2795 2795 0
336 20241209 160900 503676030 2795 2795 2795 2795 0
337 20241209 160800 503676030 2795 2795 2795 2795 0
338 20241209 160700 503676030 2795 2795 2795 2795 0
339 20241209 160600 503676030 2795 2795 2795 2795 0
340 20241209 160500 503676030 2795 2795 2795 2795 0
341 20241209 160400 503676030 2795 2795 2795 2795 0
342 20241209 160300 503676030 2795 2795 2795 2795 0
343 20241209 160200 503676030 2795 2795 2795 2795 0
344 20241209 160100 503676030 2795 2795 2795 2795 0
345 20241209 160000 503676030 2795 2795 2795 2795 0
346 20241209 155900 503676030 2795 2795 2795 2795 0
347 20241209 155800 503676030 2795 2795 2795 2795 0
348 20241209 155700 503676030 2795 2795 2795 2795 0
349 20241209 155600 503676030 2795 2795 2795 2795 0
350 20241209 155500 503676030 2795 2795 2795 2795 0
351 20241209 155400 503676030 2795 2795 2795 2795 0
352 20241209 155300 503676030 2795 2795 2795 2795 0
353 20241209 155200 503676030 2795 2795 2795 2795 0
354 20241209 155100 503676030 2795 2795 2795 2795 0
355 20241209 155000 503676030 2795 2795 2795 2795 0
356 20241209 154900 503676030 2795 2795 2795 2795 0
357 20241209 154800 503676030 2795 2795 2795 2795 0
358 20241209 154700 503676030 2795 2795 2795 2795 0
359 20241209 154600 503676030 2795 2795 2795 2795 0
360 20241209 154500 503676030 2795 2795 2795 2795 0
361 20241209 154400 503676030 2795 2795 2795 2795 0
362 20241209 154300 503676030 2795 2795 2795 2795 4546
363 20241209 154200 503676030 2795 2795 2795 2795 0
364 20241209 154100 503676030 2795 2795 2795 2795 0
365 20241209 154000 503676030 2795 2795 2795 2795 0
366 20241209 153900 503676030 2795 2795 2795 2795 0
367 20241209 153800 503676030 2795 2795 2795 2795 0
368 20241209 153700 503676030 2795 2795 2795 2795 0
369 20241209 153600 503676030 2795 2795 2795 2795 0
370 20241209 153500 503676030 2795 2795 2795 2795 0
371 20241209 153400 503676030 2795 2795 2795 2795 0
372 20241209 153300 503676030 2795 2795 2795 2795 0
373 20241209 153200 503676030 2795 2795 2795 2795 0
374 20241209 153100 503676030 2795 2795 2795 2795 0
375 20241209 153000 503676030 2795 2795 2795 2795 4546
376 20241209 152900 490969960 2790 2790 2790 2790 0
377 20241209 152800 490969960 2790 2790 2790 2790 0
378 20241209 152700 490969960 2790 2790 2790 2790 0
379 20241209 152600 490969960 2790 2790 2790 2790 0
380 20241209 152500 490969960 2790 2790 2790 2790 0
381 20241209 152400 490969960 2790 2790 2790 2790 0
382 20241209 152300 490969960 2790 2790 2790 2790 0
383 20241209 152200 490969960 2790 2790 2790 2790 0
384 20241209 152100 490969960 2790 2790 2790 2790 0
385 20241209 152000 490969960 2790 2790 2790 2790 0
386 20241209 151900 490969960 2790 2790 2790 2785 900
387 20241209 151800 488462715 2795 2800 2800 2795 182
388 20241209 151700 487953280 2820 2800 2820 2800 649
389 20241209 151600 486136040 2795 2805 2805 2795 834
390 20241209 151500 483799865 2810 2810 2810 2810 5
391 20241209 151400 483785815 2820 2820 2820 2820 0
392 20241209 151300 483785815 2820 2795 2820 2780 3186
393 20241209 151200 474919965 2785 2785 2785 2785 0
394 20241209 151100 474919965 2785 2785 2785 2785 0
395 20241209 151000 474919965 2785 2785 2785 2785 200
396 20241209 150900 474362965 2785 2810 2810 2785 1339
397 20241209 150800 470630040 2785 2815 2830 2785 3862
398 20241209 150700 459806725 2810 2810 2810 2810 0
399 20241209 150600 459806725 2810 2820 2820 2810 4799
400 20241209 150500 446321425 2830 2830 2830 2830 953
401 20241209 150400 443624435 2830 2830 2830 2830 3
402 20241209 150300 443615945 2835 2830 2835 2830 167
403 20241209 150200 443142835 2830 2830 2830 2830 33
404 20241209 150100 443049445 2840 2830 2840 2820 666
405 20241209 150000 441167205 2830 2820 2830 2820 650
406 20241209 145900 439331205 2810 2825 2825 2810 879
407 20241209 145800 436851010 2830 2830 2830 2830 200
408 20241209 145700 436285010 2820 2825 2825 2820 10
409 20241209 145600 436256795 2825 2830 2830 2825 21
410 20241209 145500 436197465 2825 2815 2825 2810 365
411 20241209 145400 435170315 2815 2815 2815 2815 1
412 20241209 145300 435167500 2815 2815 2815 2815 200
413 20241209 145200 434604500 2815 2815 2815 2815 200
414 20241209 145100 434041500 2815 2810 2815 2810 615
415 20241209 145000 432310935 2805 2820 2820 2805 32
416 20241209 144900 432220960 2810 2815 2815 2810 1217
417 20241209 144800 428797605 2815 2815 2820 2805 152
418 20241209 144700 428370590 2820 2820 2820 2820 0
419 20241209 144600 428370590 2820 2820 2820 2820 1426
420 20241209 144500 424349270 2825 2830 2830 2825 8
421 20241209 144400 424326655 2820 2820 2820 2820 45
422 20241209 144300 424199755 2830 2825 2830 2820 12
423 20241209 144200 424165870 2825 2820 2835 2820 22
424 20241209 144100 424103725 2820 2805 2820 2805 782
425 20241209 144000 421899560 2805 2805 2805 2805 536
426 20241209 143900 420396080 2805 2805 2805 2805 10
427 20241209 143800 420368030 2820 2810 2820 2800 2123
428 20241209 143700 414415750 2810 2820 2820 2810 644
429 20241209 143600 412605570 2810 2810 2820 2805 1331
430 20241209 143500 408868015 2810 2815 2815 2800 2024
431 20241209 143400 403194335 2820 2820 2820 2820 10
432 20241209 143300 403166135 2820 2830 2830 2820 348
433 20241209 143200 402184685 2825 2825 2825 2825 0
434 20241209 143100 402184685 2825 2825 2825 2825 0
435 20241209 143000 402184685 2825 2825 2825 2825 195
436 20241209 142900 401633810 2830 2840 2840 2830 156
437 20241209 142800 401192100 2860 2860 2860 2860 0
438 20241209 142700 401192100 2860 2860 2860 2860 0
439 20241209 142600 401192100 2860 2860 2860 2860 1
440 20241209 142500 401189240 2840 2840 2840 2840 510
441 20241209 142400 399740840 2830 2830 2830 2830 200
442 20241209 142300 399174840 2840 2830 2840 2830 86
443 20241209 142200 398931450 2830 2830 2830 2830 200
444 20241209 142100 398365450 2830 2825 2835 2825 727
445 20241209 142000 396307035 2820 2835 2835 2820 222
446 20241209 141900 395680825 2815 2815 2815 2815 21
447 20241209 141800 395621710 2840 2815 2840 2815 178
448 20241209 141700 395120615 2820 2820 2835 2820 464
449 20241209 141600 393811840 2820 2830 2835 2820 3550
450 20241209 141500 383766530 2830 2830 2830 2830 1099
451 20241209 141400 380656360 2830 2835 2835 2825 82
452 20241209 141300 380424405 2820 2830 2840 2820 875
453 20241209 141200 377951810 2830 2840 2840 2830 1979
454 20241209 141100 372341295 2845 2850 2850 2845 63
455 20241209 141000 372162055 2855 2855 2855 2855 0
456 20241209 140900 372162055 2855 2860 2860 2850 306
457 20241209 140800 371288425 2860 2840 2860 2840 161
458 20241209 140700 370830585 2835 2835 2835 2835 0
459 20241209 140600 370830585 2835 2835 2835 2835 0
460 20241209 140500 370830585 2835 2835 2835 2835 16
461 20241209 140400 370785225 2835 2835 2835 2835 0
462 20241209 140300 370785225 2835 2835 2835 2835 0
463 20241209 140200 370785225 2835 2845 2845 2835 110
464 20241209 140100 370473020 2850 2850 2850 2850 0
465 20241209 140000 370473020 2850 2850 2850 2850 5
466 20241209 135900 370458770 2860 2860 2860 2860 1
467 20241209 135800 370455910 2850 2845 2850 2845 292
468 20241209 135700 369624860 2850 2855 2855 2850 32
469 20241209 135600 369533635 2865 2865 2865 2865 0
470 20241209 135500 369533635 2865 2850 2865 2850 43
471 20241209 135400 369410470 2850 2850 2850 2850 0
472 20241209 135300 369410470 2850 2850 2850 2850 45
473 20241209 135200 369282220 2865 2865 2865 2865 0
474 20241209 135100 369282220 2865 2865 2865 2865 1
475 20241209 135000 369279355 2845 2845 2845 2845 0
476 20241209 134900 369279355 2845 2845 2845 2845 550
477 20241209 134800 367714605 2845 2860 2865 2845 91
478 20241209 134700 367454890 2845 2860 2865 2845 23
479 20241209 134600 367389250 2860 2860 2860 2860 5
480 20241209 134500 367374950 2860 2855 2860 2835 1022
481 20241209 134400 364457155 2855 2855 2855 2855 5
482 20241209 134300 364442880 2855 2855 2855 2855 6
483 20241209 134200 364425750 2840 2840 2840 2840 1
484 20241209 134100 364422910 2830 2850 2855 2830 1232
485 20241209 134000 360908710 2825 2825 2825 2825 1
486 20241209 133900 360905885 2855 2855 2855 2855 110
487 20241209 133800 360591835 2865 2830 2865 2815 1435
488 20241209 133700 356541090 2830 2865 2865 2830 5611
489 20241209 133600 340540290 2865 2865 2865 2865 115
490 20241209 133500 340210815 2880 2870 2880 2870 519
491 20241209 133400 338720945 2880 2880 2880 2880 2
492 20241209 133300 338715185 2880 2880 2880 2880 0
493 20241209 133200 338715185 2880 2880 2880 2880 0
494 20241209 133100 338715185 2880 2880 2880 2880 0
495 20241209 133000 338715185 2880 2880 2880 2880 1
496 20241209 132900 338712305 2880 2880 2880 2880 8
497 20241209 132800 338689265 2880 2880 2880 2880 3
498 20241209 132700 338680625 2880 2880 2880 2880 0
499 20241209 132600 338680625 2880 2875 2880 2875 13
500 20241209 132500 338643240 2875 2875 2875 2875 290
501 20241209 132400 337809490 2875 2875 2875 2875 2
502 20241209 132300 337803740 2880 2880 2880 2880 0
503 20241209 132200 337803740 2880 2880 2880 2880 2
504 20241209 132100 337797980 2885 2885 2885 2885 0
505 20241209 132000 337797980 2885 2875 2885 2875 81
506 20241209 131900 337565095 2875 2875 2875 2875 357
507 20241209 131800 336538720 2875 2880 2885 2875 201
508 20241209 131700 335959840 2875 2880 2880 2875 202
509 20241209 131600 335378085 2880 2885 2885 2880 254
510 20241209 131500 334645300 2890 2890 2890 2890 550
511 20241209 131400 333055800 2885 2885 2890 2885 13
512 20241209 131300 333018240 2890 2890 2890 2890 0
513 20241209 131200 333018240 2890 2890 2890 2890 0
514 20241209 131100 333018240 2890 2895 2895 2890 1403
515 20241209 131000 328961785 2895 2895 2895 2895 1
516 20241209 130900 328958890 2900 2900 2900 2900 6
517 20241209 130800 328941490 2900 2900 2900 2900 0
518 20241209 130700 328941490 2900 2900 2900 2900 10
519 20241209 130600 328912490 2900 2900 2900 2900 1
520 20241209 130500 328909590 2900 2900 2900 2900 59
521 20241209 130400 328738490 2885 2885 2885 2885 47
522 20241209 130300 328602895 2890 2890 2890 2890 45
523 20241209 130200 328472845 2890 2890 2890 2890 183
524 20241209 130100 327943975 2890 2890 2890 2890 574
525 20241209 130000 326285115 2895 2895 2895 2895 623
526 20241209 125900 324481530 2900 2900 2900 2900 61
527 20241209 125800 324304630 2895 2895 2895 2895 10
528 20241209 125700 324275680 2900 2900 2900 2900 882
529 20241209 125600 321717880 2900 2900 2900 2900 573
530 20241209 125500 320056180 2910 2910 2910 2910 0
531 20241209 125400 320056180 2910 2900 2910 2900 38
532 20241209 125300 319945970 2895 2895 2895 2895 0
533 20241209 125200 319945970 2895 2895 2895 2895 0
534 20241209 125100 319945970 2895 2895 2895 2895 108
535 20241209 125000 319633310 2895 2895 2895 2895 0
536 20241209 124900 319633310 2895 2900 2900 2895 624
537 20241209 124800 317823785 2915 2915 2915 2915 0
538 20241209 124700 317823785 2915 2915 2915 2915 346
539 20241209 124600 316815195 2895 2895 2895 2895 0
540 20241209 124500 316815195 2895 2895 2895 2895 0
541 20241209 124400 316815195 2895 2915 2915 2895 572
542 20241209 124300 315158040 2915 2915 2915 2915 0
543 20241209 124200 315158040 2915 2915 2915 2915 0
544 20241209 124100 315158040 2915 2915 2915 2915 2
545 20241209 124000 315152210 2915 2915 2915 2915 20
546 20241209 123900 315093910 2915 2915 2915 2915 1
547 20241209 123800 315090995 2900 2900 2900 2900 165
548 20241209 123700 314612495 2915 2915 2915 2915 2
549 20241209 123600 314606665 2895 2895 2895 2895 0
550 20241209 123500 314606665 2895 2895 2895 2895 0
551 20241209 123400 314606665 2895 2895 2895 2895 12
552 20241209 123300 314571925 2895 2895 2895 2895 0
553 20241209 123200 314571925 2895 2895 2895 2895 523
554 20241209 123100 313057840 2900 2900 2900 2900 0
555 20241209 123000 313057840 2900 2900 2900 2900 0
556 20241209 122900 313057840 2900 2900 2900 2900 5
557 20241209 122800 313043340 2900 2900 2900 2900 0
558 20241209 122700 313043340 2900 2900 2900 2900 45
559 20241209 122600 312912840 2900 2900 2900 2900 0
560 20241209 122500 312912840 2900 2900 2900 2900 95
561 20241209 122400 312637340 2900 2900 2900 2900 6
562 20241209 122300 312619940 2895 2895 2895 2895 0
563 20241209 122200 312619940 2895 2895 2895 2895 0
564 20241209 122100 312619940 2895 2910 2910 2895 3500
565 20241209 122000 302453260 2915 2915 2915 2915 0
566 20241209 121900 302453260 2915 2915 2915 2915 0
567 20241209 121800 302453260 2915 2915 2915 2915 550
568 20241209 121700 300850010 2915 2920 2920 2915 100
569 20241209 121600 300558285 2930 2930 2930 2930 12
570 20241209 121500 300523125 2930 2930 2930 2930 88
571 20241209 121400 300265285 2930 2930 2930 2930 0
572 20241209 121300 300265285 2930 2930 2930 2930 480
573 20241209 121200 298858885 2925 2925 2925 2925 0
574 20241209 121100 298858885 2925 2925 2925 2925 0
575 20241209 121000 298858885 2925 2925 2925 2925 0
576 20241209 120900 298858885 2925 2925 2925 2925 725
577 20241209 120800 296738260 2925 2925 2925 2925 1
578 20241209 120700 296735335 2925 2925 2925 2925 0
579 20241209 120600 296735335 2925 2915 2925 2915 8
580 20241209 120500 296712005 2920 2920 2920 2920 1
581 20241209 120400 296709085 2915 2915 2915 2915 280
582 20241209 120300 295892885 2915 2915 2915 2915 200
583 20241209 120200 295309885 2915 2915 2915 2915 0
584 20241209 120100 295309885 2915 2915 2915 2915 0
585 20241209 120000 295309885 2915 2915 2915 2915 0
586 20241209 115900 295309885 2915 2915 2915 2915 10
587 20241209 115800 295280735 2915 2910 2915 2910 510
588 20241209 115700 293794335 2915 2915 2915 2915 40
589 20241209 115600 293677735 2915 2915 2915 2915 0
590 20241209 115500 293677735 2915 2915 2915 2915 0
591 20241209 115400 293677735 2915 2920 2920 2915 394
592 20241209 115300 292529075 2915 2915 2915 2915 6
593 20241209 115200 292511585 2915 2915 2915 2915 1
594 20241209 115100 292508670 2915 2920 2920 2915 766
595 20241209 115000 290273260 2920 2920 2920 2920 1
596 20241209 114900 290270340 2925 2925 2925 2925 0
597 20241209 114800 290270340 2925 2920 2925 2920 2
598 20241209 114700 290264495 2915 2915 2915 2915 0
599 20241209 114600 290264495 2915 2915 2915 2915 0
600 20241209 114500 290264495 2915 2915 2915 2915 0
601 20241209 114400 290264495 2915 2920 2925 2915 950
602 20241209 114300 287494745 2920 2920 2920 2920 0
603 20241209 114200 287494745 2920 2920 2920 2920 6
604 20241209 114100 287477225 2915 2915 2915 2915 0
605 20241209 114000 287477225 2915 2915 2915 2915 0
606 20241209 113900 287477225 2915 2915 2915 2915 600
607 20241209 113800 285728225 2920 2915 2920 2915 305
608 20241209 113700 284838400 2920 2920 2920 2920 0
609 20241209 113600 284838400 2920 2920 2920 2920 502
610 20241209 113500 283372560 2920 2920 2920 2920 508
611 20241209 113400 281889200 2920 2920 2920 2920 298
612 20241209 113300 281019040 2900 2900 2900 2900 0
613 20241209 113200 281019040 2900 2900 2900 2900 0
614 20241209 113100 281019040 2900 2900 2915 2900 1189
615 20241209 113000 277564520 2900 2900 2900 2900 1
616 20241209 112900 277561620 2895 2895 2895 2890 5461
617 20241209 112800 261752265 2895 2910 2915 2895 750
618 20241209 112700 259575415 2910 2900 2910 2895 2243
619 20241209 112600 253078865 2900 2905 2905 2900 588
620 20241209 112500 251372415 2920 2925 2935 2900 11412
621 20241209 112400 218191615 2925 2930 2935 2925 4434
622 20241209 112300 205211590 2935 2940 2940 2935 39
623 20241209 112200 205097050 2945 2945 2945 2945 9
624 20241209 112100 205070545 2945 2945 2945 2945 0
625 20241209 112000 205070545 2945 2940 2945 2940 77
626 20241209 111900 204844160 2940 2945 2945 2935 123
627 20241209 111800 204482915 2930 2930 2930 2930 0
628 20241209 111700 204482915 2930 2930 2930 2930 0
629 20241209 111600 204482915 2930 2930 2945 2930 522
630 20241209 111500 202952960 2945 2945 2945 2945 0
631 20241209 111400 202952960 2945 2945 2945 2945 0
632 20241209 111300 202952960 2945 2935 2945 2935 209
633 20241209 111200 202339535 2955 2955 2955 2955 500
634 20241209 111100 200862035 2955 2955 2955 2955 0
635 20241209 111000 200862035 2955 2940 2955 2935 204
636 20241209 110900 200262790 2955 2955 2955 2955 1
637 20241209 110800 200259835 2955 2955 2955 2955 3
638 20241209 110700 200250970 2940 2950 2950 2940 400
639 20241209 110600 199074870 2955 2955 2955 2955 1
640 20241209 110500 199071915 2945 2955 2955 2945 2
641 20241209 110400 199066015 2940 2935 2940 2935 31
642 20241209 110300 198974975 2940 2940 2945 2935 838
643 20241209 110200 196511360 2940 2940 2940 2940 89
644 20241209 110100 196249700 2960 2960 2960 2960 1
645 20241209 110000 196246740 2935 2935 2935 2935 40
646 20241209 105900 196129340 2940 2940 2940 2940 650
647 20241209 105800 194218340 2965 2960 2965 2960 12
648 20241209 105700 194182810 2965 2965 2965 2965 0
649 20241209 105600 194182810 2965 2965 2965 2965 0
650 20241209 105500 194182810 2965 2945 2965 2940 750
651 20241209 105400 191973350 2965 2965 2965 2965 0
652 20241209 105300 191973350 2965 2965 2965 2965 1
653 20241209 105200 191970385 2950 2950 2950 2950 0
654 20241209 105100 191970385 2950 2950 2950 2950 53
655 20241209 105000 191814035 2965 2965 2965 2965 0
656 20241209 104900 191814035 2965 2950 2965 2950 402
657 20241209 104800 190625270 2965 2965 2965 2965 32
658 20241209 104700 190530390 2965 2965 2965 2950 24
659 20241209 104600 190459250 2950 2960 2965 2950 675
660 20241209 104500 188464585 2980 2980 2980 2980 0
661 20241209 104400 188464585 2980 2980 2980 2980 0
662 20241209 104300 188464585 2980 2980 2980 2980 0
663 20241209 104200 188464585 2980 2980 2980 2980 0
664 20241209 104100 188464585 2980 2960 2980 2960 101
665 20241209 104000 188165605 2980 2980 2980 2980 0
666 20241209 103900 188165605 2980 2980 2980 2980 0
667 20241209 103800 188165605 2980 2980 2980 2980 0
668 20241209 103700 188165605 2980 2975 2980 2975 236
669 20241209 103600 187463500 2975 2975 2975 2975 0
670 20241209 103500 187463500 2975 2975 2975 2975 86
671 20241209 103400 187207650 2980 2980 2980 2980 0
672 20241209 103300 187207650 2980 2980 2980 2980 643
673 20241209 103200 185291510 2980 2980 2980 2980 1
674 20241209 103100 185288530 2960 2960 2960 2960 19
675 20241209 103000 185232290 2980 2960 2980 2960 8
676 20241209 102900 185208470 2960 2960 2960 2960 94
677 20241209 102800 184930230 2980 2980 2980 2980 5
678 20241209 102700 184915330 2980 2980 2980 2980 0
679 20241209 102600 184915330 2980 2980 2980 2980 10
680 20241209 102500 184885530 2980 2980 2980 2980 6
681 20241209 102400 184867650 2970 2960 2970 2950 1148
682 20241209 102300 181466990 2960 2960 2960 2960 5
683 20241209 102200 181452190 2960 2960 2960 2960 30
684 20241209 102100 181363390 2960 2960 2960 2960 0
685 20241209 102000 181363390 2960 2960 2960 2960 0
686 20241209 101900 181363390 2960 2960 2960 2960 175
687 20241209 101800 180845390 2960 2960 2960 2960 1
688 20241209 101700 180842430 2955 2960 2960 2955 86
689 20241209 101600 180587970 2980 2980 2980 2980 0
690 20241209 101500 180587970 2980 2980 2980 2980 0
691 20241209 101400 180587970 2980 2980 2980 2980 10
692 20241209 101300 180558170 2980 2980 2980 2980 3
693 20241209 101200 180549230 2970 2980 2980 2970 16
694 20241209 101100 180501560 2980 2960 2980 2950 1213
695 20241209 101000 176922215 2980 2980 2980 2980 0
696 20241209 100900 176922215 2980 2960 2980 2960 161
697 20241209 100800 176445625 2980 2980 2980 2980 0
698 20241209 100700 176445625 2980 2980 2980 2980 2
699 20241209 100600 176439665 2980 2980 2980 2980 0
700 20241209 100500 176439665 2980 2980 2980 2980 1359
701 20241209 100400 172389845 2980 2980 2980 2980 339
702 20241209 100300 171379625 2980 2980 2980 2980 13
703 20241209 100200 171340885 2980 2980 2980 2980 15
704 20241209 100100 171296185 2955 2965 2965 2955 572
705 20241209 100000 169604020 2985 2985 2985 2965 14
706 20241209 095900 169562290 2985 2980 2985 2980 24
707 20241209 095800 169490765 2970 2965 2970 2965 1696
708 20241209 095700 164458565 2965 2965 2965 2965 16
709 20241209 095600 164411125 2950 2960 2960 2950 427
710 20241209 095500 163148205 2960 2950 2960 2950 1038
711 20241209 095400 160076055 2960 2960 2960 2960 139
712 20241209 095300 159664615 2960 2960 2960 2960 17
713 20241209 095200 159614295 2960 2960 2960 2960 400
714 20241209 095100 158430295 2960 2960 2960 2960 0
715 20241209 095000 158430295 2960 2960 2960 2960 8
716 20241209 094900 158406615 2960 2960 2960 2960 1020
717 20241209 094800 155387415 2960 2960 2960 2960 0
718 20241209 094700 155387415 2960 2955 2960 2955 2232
719 20241209 094600 148791850 2955 2960 2960 2935 15
720 20241209 094500 148747705 2960 2960 2960 2960 11
721 20241209 094400 148715145 2940 2960 2960 2940 87
722 20241209 094300 148457985 2960 2960 2960 2960 0
723 20241209 094200 148457985 2960 2960 2960 2960 0
724 20241209 094100 148457985 2960 2960 2960 2960 340
725 20241209 094000 147451585 2945 2940 2945 2940 827
726 20241209 093900 145016085 2945 2945 2945 2945 5
727 20241209 093800 145001360 2945 2945 2945 2935 1875
728 20241209 093700 139496215 2945 2945 2945 2945 65
729 20241209 093600 139304790 2945 2945 2945 2925 1834
730 20241209 093500 133931450 2945 2950 2960 2945 551
731 20241209 093400 132308240 2960 2960 2965 2960 1002
732 20241209 093300 129342315 2960 2960 2965 2960 1818
733 20241209 093200 123961030 2960 2930 2960 2930 981
734 20241209 093100 121064510 2955 2940 2955 2925 5703
735 20241209 093000 104310370 2950 2950 2950 2950 170
736 20241209 092900 103808870 2945 2960 2960 2945 418
737 20241209 092800 102574515 2965 2965 2970 2965 210
738 20241209 092700 101951195 2970 2970 2970 2970 400
739 20241209 092600 100763195 2940 2930 2940 2930 100
740 20241209 092500 100469795 2975 2980 2985 2925 3058
741 20241209 092400 91432905 2995 3000 3000 2995 8
742 20241209 092300 91408930 2975 2975 2975 2975 167
743 20241209 092200 90912105 2975 2980 3010 2975 1120
744 20241209 092100 87579855 3000 3020 3020 2980 6419
745 20241209 092000 68380165 3025 3020 3025 3020 61
746 20241209 091900 68195935 3025 3025 3030 2995 2800
747 20241209 091800 59796410 3005 3025 3025 3005 1433
748 20241209 091700 55478135 3010 3010 3010 3010 100
749 20241209 091600 55177135 3005 3005 3005 3005 1766
750 20241209 091500 49870305 3005 3010 3010 3005 1699
751 20241209 091400 44764545 3025 3040 3040 3020 949
752 20241209 091300 41892575 3040 3025 3040 3025 30
753 20241209 091200 41801455 3025 3010 3030 3010 318
754 20241209 091100 40841770 3010 3010 3010 3010 0
755 20241209 091000 40841770 3010 3025 3025 3010 2749
756 20241209 090900 32555000 3025 3035 3035 3025 5728
757 20241209 090800 15222605 3035 3040 3040 3030 1050
758 20241209 090700 12035380 3040 3040 3040 3040 217
759 20241209 090600 11375700 3040 3070 3070 3040 324
760 20241209 090500 10390270 3045 3110 3110 3045 1232
761 20241209 090400 6627815 3080 3080 3080 3080 200
762 20241209 090300 6011815 3115 3080 3115 3080 54
763 20241209 090200 5845425 3110 3115 3115 3110 11
764 20241209 090100 5811210 3110 3080 3115 3050 1019
765 20241209 090000 2666685 3085 3045 3120 3045 875