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

777
472850/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,777 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,215500,816326675,4760,4760,4760,4760,3877
20241209,215400,816326675,4760,4760,4760,4760,0
20241209,215300,816326675,4760,4760,4760,4760,0
20241209,215200,816326675,4760,4760,4760,4760,0
20241209,215100,816326675,4760,4760,4760,4760,0
20241209,215000,816326675,4760,4760,4760,4760,0
20241209,214900,816326675,4760,4760,4760,4760,0
20241209,214800,816326675,4760,4760,4760,4760,0
20241209,214700,816326675,4760,4760,4760,4760,0
20241209,214600,816326675,4760,4760,4760,4760,0
20241209,214500,816326675,4760,4760,4760,4760,0
20241209,214400,816326675,4760,4760,4760,4760,0
20241209,214300,816326675,4760,4760,4760,4760,0
20241209,214200,816326675,4760,4760,4760,4760,0
20241209,214100,816326675,4760,4760,4760,4760,0
20241209,214000,816326675,4760,4760,4760,4760,0
20241209,213900,816326675,4760,4760,4760,4760,0
20241209,213800,816326675,4760,4760,4760,4760,0
20241209,213700,816326675,4760,4760,4760,4760,0
20241209,213600,816326675,4760,4760,4760,4760,0
20241209,213500,816326675,4760,4760,4760,4760,0
20241209,213400,816326675,4760,4760,4760,4760,0
20241209,213300,816326675,4760,4760,4760,4760,0
20241209,213200,816326675,4760,4760,4760,4760,0
20241209,213100,816326675,4760,4760,4760,4760,0
20241209,213000,816326675,4760,4760,4760,4760,0
20241209,212900,816326675,4760,4760,4760,4760,0
20241209,212800,816326675,4760,4760,4760,4760,0
20241209,212700,816326675,4760,4760,4760,4760,0
20241209,212600,816326675,4760,4760,4760,4760,0
20241209,212500,816326675,4760,4760,4760,4760,3877
20241209,212400,816326675,4760,4760,4760,4760,0
20241209,212300,816326675,4760,4760,4760,4760,0
20241209,212200,816326675,4760,4760,4760,4760,0
20241209,212100,816326675,4760,4760,4760,4760,0
20241209,212000,816326675,4760,4760,4760,4760,0
20241209,211900,816326675,4760,4760,4760,4760,0
20241209,211800,816326675,4760,4760,4760,4760,0
20241209,211700,816326675,4760,4760,4760,4760,0
20241209,211600,816326675,4760,4760,4760,4760,0
20241209,211500,816326675,4760,4760,4760,4760,0
20241209,211400,816326675,4760,4760,4760,4760,0
20241209,211300,816326675,4760,4760,4760,4760,0
20241209,211200,816326675,4760,4760,4760,4760,0
20241209,211100,816326675,4760,4760,4760,4760,0
20241209,211000,816326675,4760,4760,4760,4760,0
20241209,210900,816326675,4760,4760,4760,4760,0
20241209,210800,816326675,4760,4760,4760,4760,0
20241209,210700,816326675,4760,4760,4760,4760,0
20241209,210600,816326675,4760,4760,4760,4760,0
20241209,210500,816326675,4760,4760,4760,4760,0
20241209,210400,816326675,4760,4760,4760,4760,0
20241209,210300,816326675,4760,4760,4760,4760,0
20241209,210200,816326675,4760,4760,4760,4760,0
20241209,210100,816326675,4760,4760,4760,4760,0
20241209,210000,816326675,4760,4760,4760,4760,0
20241209,205900,816326675,4760,4760,4760,4760,0
20241209,205800,816326675,4760,4760,4760,4760,0
20241209,205700,816326675,4760,4760,4760,4760,0
20241209,205600,816326675,4760,4760,4760,4760,0
20241209,205500,816326675,4760,4760,4760,4760,3877
20241209,205400,816326675,4760,4760,4760,4760,0
20241209,205300,816326675,4760,4760,4760,4760,0
20241209,205200,816326675,4760,4760,4760,4760,0
20241209,205100,816326675,4760,4760,4760,4760,0
20241209,205000,816326675,4760,4760,4760,4760,0
20241209,204900,816326675,4760,4760,4760,4760,0
20241209,204800,816326675,4760,4760,4760,4760,0
20241209,204700,816326675,4760,4760,4760,4760,0
20241209,204600,816326675,4760,4760,4760,4760,0
20241209,204500,816326675,4760,4760,4760,4760,0
20241209,204400,816326675,4760,4760,4760,4760,0
20241209,204300,816326675,4760,4760,4760,4760,0
20241209,204200,816326675,4760,4760,4760,4760,0
20241209,204100,816326675,4760,4760,4760,4760,0
20241209,204000,816326675,4760,4760,4760,4760,0
20241209,203900,816326675,4760,4760,4760,4760,0
20241209,203800,816326675,4760,4760,4760,4760,0
20241209,203700,816326675,4760,4760,4760,4760,0
20241209,203600,816326675,4760,4760,4760,4760,0
20241209,203500,816326675,4760,4760,4760,4760,0
20241209,203400,816326675,4760,4760,4760,4760,0
20241209,203300,816326675,4760,4760,4760,4760,0
20241209,203200,816326675,4760,4760,4760,4760,0
20241209,203100,816326675,4760,4760,4760,4760,0
20241209,203000,816326675,4760,4760,4760,4760,0
20241209,202900,816326675,4760,4760,4760,4760,0
20241209,202800,816326675,4760,4760,4760,4760,0
20241209,202700,816326675,4760,4760,4760,4760,0
20241209,202600,816326675,4760,4760,4760,4760,0
20241209,202500,816326675,4760,4760,4760,4760,3877
20241209,202400,816326675,4760,4760,4760,4760,0
20241209,202300,816326675,4760,4760,4760,4760,0
20241209,202200,816326675,4760,4760,4760,4760,0
20241209,202100,816326675,4760,4760,4760,4760,0
20241209,202000,816326675,4760,4760,4760,4760,0
20241209,201900,816326675,4760,4760,4760,4760,0
20241209,201800,816326675,4760,4760,4760,4760,0
20241209,201700,816326675,4760,4760,4760,4760,0
20241209,201600,816326675,4760,4760,4760,4760,0
20241209,201500,816326675,4760,4760,4760,4760,0
20241209,201400,816326675,4760,4760,4760,4760,0
20241209,201300,816326675,4760,4760,4760,4760,0
20241209,201200,816326675,4760,4760,4760,4760,0
20241209,201100,816326675,4760,4760,4760,4760,0
20241209,201000,816326675,4760,4760,4760,4760,0
20241209,200900,816326675,4760,4760,4760,4760,0
20241209,200800,816326675,4760,4760,4760,4760,0
20241209,200700,816326675,4760,4760,4760,4760,0
20241209,200600,816326675,4760,4760,4760,4760,0
20241209,200500,816326675,4760,4760,4760,4760,0
20241209,200400,816326675,4760,4760,4760,4760,0
20241209,200300,816326675,4760,4760,4760,4760,0
20241209,200200,816326675,4760,4760,4760,4760,0
20241209,200100,816326675,4760,4760,4760,4760,0
20241209,200000,816326675,4760,4760,4760,4760,0
20241209,195900,816326675,4760,4760,4760,4760,0
20241209,195800,816326675,4760,4760,4760,4760,0
20241209,195700,816326675,4760,4760,4760,4760,0
20241209,195600,816326675,4760,4760,4760,4760,0
20241209,195500,816326675,4760,4760,4760,4760,3877
20241209,195400,816326675,4760,4760,4760,4760,0
20241209,195300,816326675,4760,4760,4760,4760,0
20241209,195200,816326675,4760,4760,4760,4760,0
20241209,195100,816326675,4760,4760,4760,4760,0
20241209,195000,816326675,4760,4760,4760,4760,0
20241209,194900,816326675,4760,4760,4760,4760,0
20241209,194800,816326675,4760,4760,4760,4760,0
20241209,194700,816326675,4760,4760,4760,4760,0
20241209,194600,816326675,4760,4760,4760,4760,0
20241209,194500,816326675,4760,4760,4760,4760,0
20241209,194400,816326675,4760,4760,4760,4760,0
20241209,194300,816326675,4760,4760,4760,4760,0
20241209,194200,816326675,4760,4760,4760,4760,0
20241209,194100,816326675,4760,4760,4760,4760,0
20241209,194000,816326675,4760,4760,4760,4760,0
20241209,193900,816326675,4760,4760,4760,4760,0
20241209,193800,816326675,4760,4760,4760,4760,0
20241209,193700,816326675,4760,4760,4760,4760,0
20241209,193600,816326675,4760,4760,4760,4760,0
20241209,193500,816326675,4760,4760,4760,4760,0
20241209,193400,816326675,4760,4760,4760,4760,0
20241209,193300,816326675,4760,4760,4760,4760,0
20241209,193200,816326675,4760,4760,4760,4760,0
20241209,193100,816326675,4760,4760,4760,4760,0
20241209,193000,816326675,4760,4760,4760,4760,0
20241209,192900,816326675,4760,4760,4760,4760,0
20241209,192800,816326675,4760,4760,4760,4760,0
20241209,192700,816326675,4760,4760,4760,4760,0
20241209,192600,816326675,4760,4760,4760,4760,0
20241209,192500,816326675,4760,4760,4760,4760,3877
20241209,192400,816326675,4760,4760,4760,4760,0
20241209,192300,816326675,4760,4760,4760,4760,0
20241209,192200,816326675,4760,4760,4760,4760,0
20241209,192100,816326675,4760,4760,4760,4760,0
20241209,192000,816326675,4760,4760,4760,4760,0
20241209,191900,816326675,4760,4760,4760,4760,0
20241209,191800,816326675,4760,4760,4760,4760,0
20241209,191700,816326675,4760,4760,4760,4760,0
20241209,191600,816326675,4760,4760,4760,4760,0
20241209,191500,816326675,4760,4760,4760,4760,0
20241209,191400,816326675,4760,4760,4760,4760,0
20241209,191300,816326675,4760,4760,4760,4760,0
20241209,191200,816326675,4760,4760,4760,4760,0
20241209,191100,816326675,4760,4760,4760,4760,0
20241209,191000,816326675,4760,4760,4760,4760,0
20241209,190900,816326675,4760,4760,4760,4760,0
20241209,190800,816326675,4760,4760,4760,4760,0
20241209,190700,816326675,4760,4760,4760,4760,0
20241209,190600,816326675,4760,4760,4760,4760,0
20241209,190500,816326675,4760,4760,4760,4760,0
20241209,190400,816326675,4760,4760,4760,4760,0
20241209,190300,816326675,4760,4760,4760,4760,0
20241209,190200,816326675,4760,4760,4760,4760,0
20241209,190100,816326675,4760,4760,4760,4760,0
20241209,190000,816326675,4760,4760,4760,4760,0
20241209,185900,816326675,4760,4760,4760,4760,0
20241209,185800,816326675,4760,4760,4760,4760,0
20241209,185700,816326675,4760,4760,4760,4760,0
20241209,185600,816326675,4760,4760,4760,4760,0
20241209,185500,816326675,4760,4760,4760,4760,3877
20241209,185400,816326675,4760,4760,4760,4760,0
20241209,185300,816326675,4760,4760,4760,4760,0
20241209,185200,816326675,4760,4760,4760,4760,0
20241209,185100,816326675,4760,4760,4760,4760,0
20241209,185000,816326675,4760,4760,4760,4760,0
20241209,184900,816326675,4760,4760,4760,4760,0
20241209,184800,816326675,4760,4760,4760,4760,0
20241209,184700,816326675,4760,4760,4760,4760,0
20241209,184600,816326675,4760,4760,4760,4760,0
20241209,184500,816326675,4760,4760,4760,4760,0
20241209,184400,816326675,4760,4760,4760,4760,0
20241209,184300,816326675,4760,4760,4760,4760,0
20241209,184200,816326675,4760,4760,4760,4760,0
20241209,184100,816326675,4760,4760,4760,4760,0
20241209,184000,816326675,4760,4760,4760,4760,0
20241209,183900,816326675,4760,4760,4760,4760,0
20241209,183800,816326675,4760,4760,4760,4760,0
20241209,183700,816326675,4760,4760,4760,4760,0
20241209,183600,816326675,4760,4760,4760,4760,0
20241209,183500,816326675,4760,4760,4760,4760,0
20241209,183400,816326675,4760,4760,4760,4760,0
20241209,183300,816326675,4760,4760,4760,4760,0
20241209,183200,816326675,4760,4760,4760,4760,0
20241209,183100,816326675,4760,4760,4760,4760,0
20241209,183000,816326675,4760,4760,4760,4760,0
20241209,182900,816326675,4760,4760,4760,4760,0
20241209,182800,816326675,4760,4760,4760,4760,0
20241209,182700,816326675,4760,4760,4760,4760,0
20241209,182600,816326675,4760,4760,4760,4760,0
20241209,182500,816326675,4760,4760,4760,4760,3877
20241209,182400,816326675,4760,4760,4760,4760,0
20241209,182300,816326675,4760,4760,4760,4760,0
20241209,182200,816326675,4760,4760,4760,4760,0
20241209,182100,816326675,4760,4760,4760,4760,0
20241209,182000,816326675,4760,4760,4760,4760,0
20241209,181900,816326675,4760,4760,4760,4760,0
20241209,181800,816326675,4760,4760,4760,4760,0
20241209,181700,816326675,4760,4760,4760,4760,0
20241209,181600,816326675,4760,4760,4760,4760,0
20241209,181500,816326675,4760,4760,4760,4760,0
20241209,181400,816326675,4760,4760,4760,4760,0
20241209,181300,816326675,4760,4760,4760,4760,0
20241209,181200,816326675,4760,4760,4760,4760,0
20241209,181100,816326675,4760,4760,4760,4760,0
20241209,181000,816326675,4760,4760,4760,4760,0
20241209,180900,816326675,4760,4760,4760,4760,0
20241209,180800,816326675,4760,4760,4760,4760,0
20241209,180700,816326675,4760,4760,4760,4760,0
20241209,180600,816326675,4760,4760,4760,4760,0
20241209,180500,816326675,4760,4760,4760,4760,0
20241209,180400,816326675,4760,4760,4760,4760,0
20241209,180300,816326675,4760,4760,4760,4760,0
20241209,180200,816326675,4760,4760,4760,4760,0
20241209,180100,816326675,4760,4760,4760,4760,0
20241209,180000,816326675,4760,4760,4760,4760,0
20241209,175900,816326675,4760,4760,4760,4760,0
20241209,175800,816326675,4760,4760,4760,4760,0
20241209,175700,816326675,4760,4760,4760,4760,0
20241209,175600,816326675,4760,4760,4760,4760,0
20241209,175500,816326675,4760,4760,4760,4760,3877
20241209,175400,816326675,4760,4760,4760,4760,0
20241209,175300,816326675,4760,4760,4760,4760,0
20241209,175200,816326675,4760,4760,4760,4760,0
20241209,175100,816326675,4760,4760,4760,4760,0
20241209,175000,816326675,4760,4760,4760,4760,0
20241209,174900,816326675,4760,4760,4760,4760,0
20241209,174800,816326675,4760,4760,4760,4760,0
20241209,174700,816326675,4760,4760,4760,4760,0
20241209,174600,816326675,4760,4760,4760,4760,0
20241209,174500,816326675,4760,4760,4760,4760,0
20241209,174400,816326675,4760,4760,4760,4760,0
20241209,174300,816326675,4760,4760,4760,4760,0
20241209,174200,816326675,4760,4760,4760,4760,0
20241209,174100,816326675,4760,4760,4760,4760,0
20241209,174000,816326675,4760,4760,4760,4760,0
20241209,173900,816326675,4760,4760,4760,4760,0
20241209,173800,816326675,4760,4760,4760,4760,0
20241209,173700,816326675,4760,4760,4760,4760,0
20241209,173600,816326675,4760,4760,4760,4760,0
20241209,173500,816326675,4760,4760,4760,4760,0
20241209,173400,816326675,4760,4760,4760,4760,0
20241209,173300,816326675,4760,4760,4760,4760,0
20241209,173200,816326675,4760,4760,4760,4760,0
20241209,173100,816326675,4760,4760,4760,4760,0
20241209,173000,816326675,4760,4760,4760,4760,0
20241209,172900,816326675,4760,4760,4760,4760,0
20241209,172800,816326675,4760,4760,4760,4760,0
20241209,172700,816326675,4760,4760,4760,4760,0
20241209,172600,816326675,4760,4760,4760,4760,0
20241209,172500,816326675,4760,4760,4760,4760,3877
20241209,172400,816326675,4760,4760,4760,4760,0
20241209,172300,816326675,4760,4760,4760,4760,0
20241209,172200,816326675,4760,4760,4760,4760,0
20241209,172100,816326675,4760,4760,4760,4760,0
20241209,172000,816326675,4760,4760,4760,4760,0
20241209,171900,816326675,4760,4760,4760,4760,0
20241209,171800,816326675,4760,4760,4760,4760,0
20241209,171700,816326675,4760,4760,4760,4760,0
20241209,171600,816326675,4760,4760,4760,4760,0
20241209,171500,816326675,4760,4760,4760,4760,0
20241209,171400,816326675,4760,4760,4760,4760,0
20241209,171300,816326675,4760,4760,4760,4760,0
20241209,171200,816326675,4760,4760,4760,4760,0
20241209,171100,816326675,4760,4760,4760,4760,0
20241209,171000,816326675,4760,4760,4760,4760,0
20241209,170900,816326675,4760,4760,4760,4760,0
20241209,170800,816326675,4760,4760,4760,4760,0
20241209,170700,816326675,4760,4760,4760,4760,0
20241209,170600,816326675,4760,4760,4760,4760,0
20241209,170500,816326675,4760,4760,4760,4760,0
20241209,170400,816326675,4760,4760,4760,4760,0
20241209,170300,816326675,4760,4760,4760,4760,0
20241209,170200,816326675,4760,4760,4760,4760,0
20241209,170100,816326675,4760,4760,4760,4760,0
20241209,170000,816326675,4760,4760,4760,4760,0
20241209,165900,816326675,4760,4760,4760,4760,0
20241209,165800,816326675,4760,4760,4760,4760,0
20241209,165700,816326675,4760,4760,4760,4760,0
20241209,165600,816326675,4760,4760,4760,4760,0
20241209,165500,816326675,4760,4760,4760,4760,3877
20241209,165400,816326675,4760,4760,4760,4760,0
20241209,165300,816326675,4760,4760,4760,4760,0
20241209,165200,816326675,4760,4760,4760,4760,0
20241209,165100,816326675,4760,4760,4760,4760,0
20241209,165000,816326675,4760,4760,4760,4760,0
20241209,164900,816326675,4760,4760,4760,4760,0
20241209,164800,816326675,4760,4760,4760,4760,0
20241209,164700,816326675,4760,4760,4760,4760,0
20241209,164600,816326675,4760,4760,4760,4760,0
20241209,164500,816326675,4760,4760,4760,4760,0
20241209,164400,816326675,4760,4760,4760,4760,0
20241209,164300,816326675,4760,4760,4760,4760,0
20241209,164200,816326675,4760,4760,4760,4760,0
20241209,164100,816326675,4760,4760,4760,4760,0
20241209,164000,816326675,4760,4760,4760,4760,0
20241209,163900,816326675,4760,4760,4760,4760,0
20241209,163800,816326675,4760,4760,4760,4760,0
20241209,163700,816326675,4760,4760,4760,4760,0
20241209,163600,816326675,4760,4760,4760,4760,0
20241209,163500,816326675,4760,4760,4760,4760,0
20241209,163400,816326675,4760,4760,4760,4760,0
20241209,163300,816326675,4760,4760,4760,4760,0
20241209,163200,816326675,4760,4760,4760,4760,0
20241209,163100,816326675,4760,4760,4760,4760,0
20241209,163000,816326675,4760,4760,4760,4760,0
20241209,162900,816326675,4760,4760,4760,4760,0
20241209,162800,816326675,4760,4760,4760,4760,0
20241209,162700,816326675,4760,4760,4760,4760,0
20241209,162600,816326675,4760,4760,4760,4760,0
20241209,162500,816326675,4760,4760,4760,4760,3877
20241209,162400,816326675,4760,4760,4760,4760,0
20241209,162300,816326675,4760,4760,4760,4760,0
20241209,162200,816326675,4760,4760,4760,4760,0
20241209,162100,816326675,4760,4760,4760,4760,0
20241209,162000,816326675,4760,4760,4760,4760,0
20241209,161900,816326675,4760,4760,4760,4760,0
20241209,161800,816326675,4760,4760,4760,4760,0
20241209,161700,816326675,4760,4760,4760,4760,0
20241209,161600,816326675,4760,4760,4760,4760,0
20241209,161500,816326675,4760,4760,4760,4760,0
20241209,161400,816326675,4760,4760,4760,4760,0
20241209,161300,816326675,4760,4760,4760,4760,0
20241209,161200,816326675,4760,4760,4760,4760,0
20241209,161100,816326675,4760,4760,4760,4760,0
20241209,161000,816326675,4760,4760,4760,4760,0
20241209,160900,816326675,4760,4760,4760,4760,0
20241209,160800,816326675,4760,4760,4760,4760,0
20241209,160700,816326675,4760,4760,4760,4760,0
20241209,160600,816326675,4760,4760,4760,4760,0
20241209,160500,816326675,4760,4760,4760,4760,0
20241209,160400,816326675,4760,4760,4760,4760,0
20241209,160300,816326675,4760,4760,4760,4760,0
20241209,160200,816326675,4760,4760,4760,4760,0
20241209,160100,816326675,4760,4760,4760,4760,0
20241209,160000,816326675,4760,4760,4760,4760,0
20241209,155900,816326675,4760,4760,4760,4760,0
20241209,155800,816326675,4760,4760,4760,4760,0
20241209,155700,816326675,4760,4760,4760,4760,0
20241209,155600,816326675,4760,4760,4760,4760,0
20241209,155500,816326675,4760,4760,4760,4760,3877
20241209,155400,816326675,4760,4760,4760,4760,0
20241209,155300,816326675,4760,4760,4760,4760,0
20241209,155200,816326675,4760,4760,4760,4760,0
20241209,155100,816326675,4760,4760,4760,4760,0
20241209,155000,816326675,4760,4760,4760,4760,0
20241209,154900,816326675,4760,4760,4760,4760,0
20241209,154800,816326675,4760,4760,4760,4760,0
20241209,154700,816326675,4760,4760,4760,4760,0
20241209,154600,816326675,4760,4760,4760,4760,0
20241209,154500,816326675,4760,4760,4760,4760,0
20241209,154400,816326675,4760,4760,4760,4760,0
20241209,154300,816326675,4760,4760,4760,4760,0
20241209,154200,816326675,4760,4760,4760,4760,0
20241209,154100,816326675,4760,4760,4760,4760,0
20241209,154000,816326675,4760,4760,4760,4760,0
20241209,153900,816326675,4760,4760,4760,4760,0
20241209,153800,816326675,4760,4760,4760,4760,0
20241209,153700,816326675,4760,4760,4760,4760,0
20241209,153600,816326675,4760,4760,4760,4760,0
20241209,153500,816326675,4760,4760,4760,4760,0
20241209,153400,816326675,4760,4760,4760,4760,0
20241209,153300,816326675,4760,4760,4760,4760,0
20241209,153200,816326675,4760,4760,4760,4760,0
20241209,153100,816326675,4760,4760,4760,4760,0
20241209,153000,816326675,4760,4760,4760,4760,3877
20241209,152900,797872155,4765,4765,4765,4765,0
20241209,152800,797872155,4765,4765,4765,4765,0
20241209,152700,797872155,4765,4765,4765,4765,0
20241209,152600,797872155,4765,4765,4765,4765,0
20241209,152500,797872155,4765,4765,4765,4765,0
20241209,152400,797872155,4765,4765,4765,4765,0
20241209,152300,797872155,4765,4765,4765,4765,0
20241209,152200,797872155,4765,4765,4765,4765,0
20241209,152100,797872155,4765,4765,4765,4765,0
20241209,152000,797872155,4765,4765,4765,4765,0
20241209,151900,797872155,4765,4775,4775,4765,6870
20241209,151800,765107480,4775,4790,4790,4775,3232
20241209,151700,749644295,4785,4785,4785,4785,0
20241209,151600,749644295,4785,4775,4785,4775,340
20241209,151500,748018450,4775,4775,4775,4775,348
20241209,151400,746356750,4780,4790,4790,4780,215
20241209,151300,745328025,4790,4790,4790,4790,1330
20241209,151200,738957325,4795,4790,4795,4790,1117
20241209,151100,733606800,4785,4785,4785,4785,72
20241209,151000,733262280,4795,4795,4795,4795,0
20241209,150900,733262280,4795,4795,4795,4795,0
20241209,150800,733262280,4795,4795,4795,4795,0
20241209,150700,733262280,4795,4795,4795,4795,5
20241209,150600,733238305,4775,4775,4775,4775,0
20241209,150500,733238305,4775,4775,4775,4775,0
20241209,150400,733238305,4775,4775,4775,4775,0
20241209,150300,733238305,4775,4775,4775,4775,0
20241209,150200,733238305,4775,4775,4775,4775,0
20241209,150100,733238305,4775,4790,4790,4775,140
20241209,150000,732569785,4790,4775,4790,4775,2033
20241209,145900,722836420,4780,4780,4780,4780,200
20241209,145800,721880420,4790,4790,4790,4790,0
20241209,145700,721880420,4790,4790,4790,4790,0
20241209,145600,721880420,4790,4780,4790,4780,2255
20241209,145500,711088970,4780,4780,4780,4780,10
20241209,145400,711041170,4780,4780,4780,4780,0
20241209,145300,711041170,4780,4780,4780,4780,526
20241209,145200,708526890,4775,4775,4775,4775,0
20241209,145100,708526890,4775,4775,4775,4775,120
20241209,145000,707953890,4770,4770,4770,4770,0
20241209,144900,707953890,4770,4770,4770,4770,0
20241209,144800,707953890,4770,4770,4770,4770,0
20241209,144700,707953890,4770,4770,4770,4770,0
20241209,144600,707953890,4770,4780,4780,4770,222
20241209,144500,706893080,4775,4775,4775,4775,1097
20241209,144400,701654905,4780,4780,4780,4780,5
20241209,144300,701631005,4780,4790,4790,4780,552
20241209,144200,698991810,4795,4795,4795,4795,97
20241209,144100,698526695,4795,4800,4800,4795,31
20241209,144000,698378030,4805,4805,4805,4805,5
20241209,143900,698354005,4810,4805,4810,4805,130
20241209,143800,697728955,4800,4800,4800,4800,100
20241209,143700,697248955,4800,4795,4800,4795,200
20241209,143600,696289450,4800,4800,4800,4800,100
20241209,143500,695809450,4800,4790,4800,4790,500
20241209,143400,693412245,4790,4785,4790,4785,47
20241209,143300,693187340,4785,4785,4785,4785,0
20241209,143200,693187340,4785,4785,4785,4785,313
20241209,143100,691689635,4780,4780,4780,4780,152
20241209,143000,690963075,4780,4785,4785,4780,190
20241209,142900,690053965,4780,4780,4780,4780,50
20241209,142800,689814965,4780,4780,4780,4780,119
20241209,142700,689246145,4790,4790,4790,4790,0
20241209,142600,689246145,4790,4790,4790,4790,0
20241209,142500,689246145,4790,4790,4790,4790,102
20241209,142400,688757565,4790,4790,4790,4790,168
20241209,142300,687952845,4790,4785,4790,4785,1093
20241209,142200,682722835,4785,4785,4785,4785,36
20241209,142100,682550575,4785,4785,4785,4785,0
20241209,142000,682550575,4785,4785,4785,4785,0
20241209,141900,682550575,4785,4785,4785,4785,0
20241209,141800,682550575,4785,4785,4785,4785,0
20241209,141700,682550575,4785,4785,4785,4785,0
20241209,141600,682550575,4785,4785,4785,4785,0
20241209,141500,682550575,4785,4785,4785,4785,20
20241209,141400,682454875,4795,4795,4795,4795,0
20241209,141300,682454875,4795,4795,4795,4795,750
20241209,141200,678858625,4800,4800,4800,4800,0
20241209,141100,678858625,4800,4800,4800,4800,0
20241209,141000,678858625,4800,4800,4800,4800,0
20241209,140900,678858625,4800,4800,4800,4800,0
20241209,140800,678858625,4800,4800,4800,4800,10
20241209,140700,678810625,4795,4795,4795,4795,113
20241209,140600,678268790,4795,4795,4795,4795,153
20241209,140500,677535155,4785,4785,4785,4785,0
20241209,140400,677535155,4785,4785,4785,4785,0
20241209,140300,677535155,4785,4785,4785,4785,0
20241209,140200,677535155,4785,4785,4785,4785,0
20241209,140100,677535155,4785,4785,4785,4785,0
20241209,140000,677535155,4785,4785,4785,4785,0
20241209,135900,677535155,4785,4785,4785,4785,0
20241209,135800,677535155,4785,4785,4785,4785,0
20241209,135700,677535155,4785,4785,4785,4785,0
20241209,135600,677535155,4785,4785,4785,4785,0
20241209,135500,677535155,4785,4785,4785,4785,0
20241209,135400,677535155,4785,4785,4785,4785,7
20241209,135300,677501660,4800,4800,4800,4800,0
20241209,135200,677501660,4800,4800,4800,4800,0
20241209,135100,677501660,4800,4800,4800,4800,0
20241209,135000,677501660,4800,4800,4800,4800,0
20241209,134900,677501660,4800,4800,4800,4800,0
20241209,134800,677501660,4800,4800,4800,4800,0
20241209,134700,677501660,4800,4800,4800,4800,20
20241209,134600,677405660,4800,4800,4800,4800,0
20241209,134500,677405660,4800,4800,4800,4800,20
20241209,134400,677309660,4800,4790,4800,4790,1388
20241209,134300,670651345,4780,4780,4780,4780,0
20241209,134200,670651345,4780,4780,4780,4780,0
20241209,134100,670651345,4780,4780,4780,4780,8
20241209,134000,670613105,4785,4785,4785,4785,0
20241209,133900,670613105,4785,4785,4785,4785,0
20241209,133800,670613105,4785,4785,4785,4785,1625
20241209,133700,662837480,4795,4795,4795,4795,0
20241209,133600,662837480,4795,4795,4795,4795,1
20241209,133500,662832685,4790,4790,4790,4790,0
20241209,133400,662832685,4790,4790,4790,4790,12
20241209,133300,662775205,4790,4790,4790,4790,0
20241209,133200,662775205,4790,4790,4790,4790,61
20241209,133100,662483015,4795,4795,4795,4795,16
20241209,133000,662406295,4800,4795,4800,4795,101
20241209,132900,661921995,4790,4790,4790,4790,0
20241209,132800,661921995,4790,4790,4790,4790,0
20241209,132700,661921995,4790,4790,4790,4790,10
20241209,132600,661874095,4790,4790,4790,4790,0
20241209,132500,661874095,4790,4790,4790,4790,30
20241209,132400,661730395,4790,4790,4790,4790,0
20241209,132300,661730395,4790,4790,4790,4790,0
20241209,132200,661730395,4790,4795,4795,4790,100
20241209,132100,661251345,4820,4820,4820,4820,0
20241209,132000,661251345,4820,4820,4820,4820,0
20241209,131900,661251345,4820,4820,4820,4820,0
20241209,131800,661251345,4820,4820,4820,4820,22
20241209,131700,661145305,4820,4820,4820,4820,124
20241209,131600,660547625,4800,4800,4800,4800,0
20241209,131500,660547625,4800,4800,4800,4800,0
20241209,131400,660547625,4800,4800,4800,4800,0
20241209,131300,660547625,4800,4800,4800,4800,0
20241209,131200,660547625,4800,4795,4800,4795,616
20241209,131100,657591820,4785,4785,4785,4785,0
20241209,131000,657591820,4785,4785,4785,4785,0
20241209,130900,657591820,4785,4785,4785,4785,30
20241209,130800,657448270,4795,4795,4795,4795,0
20241209,130700,657448270,4795,4790,4795,4775,2938
20241209,130600,643409835,4785,4785,4785,4785,261
20241209,130500,642160950,4775,4775,4775,4775,131
20241209,130400,641535425,4765,4765,4765,4765,467
20241209,130300,639310170,4765,4765,4765,4765,105
20241209,130200,638809845,4765,4765,4765,4765,5
20241209,130100,638786020,4765,4760,4765,4760,426
20241209,130000,636756630,4765,4765,4765,4765,10
20241209,125900,636708980,4760,4765,4765,4760,588
20241209,125800,633908185,4765,4765,4765,4765,0
20241209,125700,633908185,4765,4775,4775,4765,107
20241209,125600,633397270,4775,4775,4775,4775,1047
20241209,125500,628397845,4775,4775,4775,4775,501
20241209,125400,626005570,4765,4770,4770,4765,1200
20241209,125300,620286620,4775,4780,4780,4775,240
20241209,125200,619140545,4780,4780,4780,4780,117
20241209,125100,618581285,4785,4785,4785,4785,100
20241209,125000,618102785,4780,4780,4780,4780,4
20241209,124900,618083665,4785,4785,4785,4785,208
20241209,124800,617088385,4790,4790,4790,4790,503
20241209,124700,614679015,4795,4795,4795,4795,230
20241209,124600,613576165,4800,4800,4800,4800,0
20241209,124500,613576165,4800,4800,4800,4800,1
20241209,124400,613571365,4795,4795,4795,4795,1271
20241209,124300,607476920,4790,4795,4795,4790,326
20241209,124200,605915375,4795,4795,4795,4795,4
20241209,124100,605896195,4800,4800,4800,4800,0
20241209,124000,605896195,4800,4800,4800,4800,0
20241209,123900,605896195,4800,4800,4800,4800,58
20241209,123800,605617795,4800,4800,4800,4800,15
20241209,123700,605545795,4795,4795,4795,4795,126
20241209,123600,604941625,4800,4800,4800,4800,121
20241209,123500,604360825,4800,4800,4800,4800,0
20241209,123400,604360825,4800,4805,4805,4800,589
20241209,123300,601533535,4810,4810,4810,4810,100
20241209,123200,601052535,4810,4805,4810,4805,5
20241209,123100,601028490,4830,4830,4830,4830,4
20241209,123000,601009170,4815,4820,4820,4815,55
20241209,122900,600744340,4815,4815,4815,4815,0
20241209,122800,600744340,4815,4815,4815,4815,0
20241209,122700,600744340,4815,4815,4815,4815,0
20241209,122600,600744340,4815,4815,4815,4815,0
20241209,122500,600744340,4815,4815,4815,4815,0
20241209,122400,600744340,4815,4815,4815,4815,0
20241209,122300,600744340,4815,4815,4815,4815,0
20241209,122200,600744340,4815,4815,4815,4815,0
20241209,122100,600744340,4815,4815,4815,4815,0
20241209,122000,600744340,4815,4815,4815,4815,0
20241209,121900,600744340,4815,4815,4815,4815,0
20241209,121800,600744340,4815,4820,4820,4815,3098
20241209,121700,585821830,4820,4820,4820,4820,1
20241209,121600,585817010,4820,4820,4820,4820,0
20241209,121500,585817010,4820,4820,4820,4820,274
20241209,121400,584496330,4820,4820,4820,4820,2
20241209,121300,584486690,4845,4845,4845,4845,0
20241209,121200,584486690,4845,4845,4845,4845,0
20241209,121100,584486690,4845,4845,4845,4845,92
20241209,121000,584040950,4830,4830,4830,4830,0
20241209,120900,584040950,4830,4830,4830,4830,0
20241209,120800,584040950,4830,4810,4830,4810,1150
20241209,120700,578491450,4810,4810,4810,4810,0
20241209,120600,578491450,4810,4810,4810,4810,302
20241209,120500,577038830,4810,4810,4810,4810,0
20241209,120400,577038830,4810,4805,4810,4805,1000
20241209,120300,572230920,4795,4795,4795,4795,166
20241209,120200,571434950,4805,4795,4805,4795,142
20241209,120100,570753820,4800,4810,4810,4800,4950
20241209,120000,546988030,4810,4820,4820,4810,2300
20241209,115900,535920740,4845,4845,4845,4845,10
20241209,115800,535872290,4840,4840,4840,4840,1945
20241209,115700,526458490,4820,4820,4820,4820,964
20241209,115600,521812010,4815,4815,4815,4815,0
20241209,115500,521812010,4815,4815,4815,4815,0
20241209,115400,521812010,4815,4815,4815,4815,0
20241209,115300,521812010,4815,4815,4815,4815,0
20241209,115200,521812010,4815,4815,4815,4815,0
20241209,115100,521812010,4815,4815,4815,4815,0
20241209,115000,521812010,4815,4825,4825,4815,1229
20241209,114900,515887275,4850,4850,4850,4850,1000
20241209,114800,511037275,4850,4850,4850,4850,9
20241209,114700,510993625,4850,4850,4850,4850,76
20241209,114600,510625025,4850,4850,4850,4850,500
20241209,114500,508200025,4825,4825,4825,4825,0
20241209,114400,508200025,4825,4825,4825,4825,0
20241209,114300,508200025,4825,4825,4825,4825,0
20241209,114200,508200025,4825,4825,4825,4825,0
20241209,114100,508200025,4825,4830,4830,4825,258
20241209,114000,506954275,4830,4830,4830,4830,0
20241209,113900,506954275,4830,4830,4830,4830,0
20241209,113800,506954275,4830,4840,4840,4830,962
20241209,113700,502307650,4855,4855,4855,4855,0
20241209,113600,502307650,4855,4840,4855,4840,319
20241209,113500,500760140,4860,4860,4860,4860,10
20241209,113400,500711540,4830,4830,4830,4830,0
20241209,113300,500711540,4830,4830,4830,4830,0
20241209,113200,500711540,4830,4830,4830,4830,0
20241209,113100,500711540,4830,4830,4830,4830,0
20241209,113000,500711540,4830,4830,4830,4830,0
20241209,112900,500711540,4830,4840,4840,4830,203
20241209,112800,499730220,4860,4860,4860,4860,0
20241209,112700,499730220,4860,4860,4860,4860,0
20241209,112600,499730220,4860,4860,4860,4845,18
20241209,112500,499642800,4840,4855,4855,4840,2052
20241209,112400,489700405,4860,4860,4860,4860,0
20241209,112300,489700405,4860,4865,4865,4860,7
20241209,112200,489666375,4880,4865,4880,4865,12
20241209,112100,489607845,4880,4880,4880,4880,0
20241209,112000,489607845,4880,4880,4880,4880,10
20241209,111900,489559045,4880,4855,4880,4850,2016
20241209,111800,479779095,4855,4850,4855,4850,240
20241209,111700,478614645,4880,4880,4880,4880,0
20241209,111600,478614645,4880,4880,4880,4880,0
20241209,111500,478614645,4880,4880,4880,4880,10
20241209,111400,478565845,4860,4860,4860,4860,0
20241209,111300,478565845,4860,4860,4860,4860,0
20241209,111200,478565845,4860,4865,4865,4860,117
20241209,111100,477997170,4860,4860,4860,4860,0
20241209,111000,477997170,4860,4855,4860,4855,1901
20241209,110900,468760395,4850,4850,4850,4850,0
20241209,110800,468760395,4850,4850,4850,4850,187
20241209,110700,467853445,4845,4840,4845,4840,606
20241209,110600,464920305,4840,4840,4840,4840,0
20241209,110500,464920305,4840,4840,4840,4840,0
20241209,110400,464920305,4840,4840,4840,4840,128
20241209,110300,464300785,4855,4855,4855,4855,0
20241209,110200,464300785,4855,4855,4855,4855,0
20241209,110100,464300785,4855,4855,4855,4855,1
20241209,110000,464295930,4830,4830,4830,4830,96
20241209,105900,463832250,4850,4850,4850,4850,55
20241209,105800,463565500,4815,4815,4815,4815,0
20241209,105700,463565500,4815,4840,4840,4815,1295
20241209,105600,457305075,4840,4840,4840,4840,122
20241209,105500,456714595,4845,4845,4845,4845,0
20241209,105400,456714595,4845,4835,4845,4835,1608
20241209,105300,448933505,4835,4825,4835,4825,65
20241209,105200,448619615,4825,4810,4825,4810,3211
20241209,105100,433166910,4815,4825,4825,4815,3537
20241209,105000,416132355,4840,4840,4840,4840,0
20241209,104900,416132355,4840,4840,4840,4840,0
20241209,104800,416132355,4840,4820,4840,4820,97
20241209,104700,415662995,4815,4835,4835,4815,8322
20241209,104600,375471490,4850,4850,4850,4850,0
20241209,104500,375471490,4850,4860,4860,4850,50
20241209,104400,375228890,4860,4840,4860,4840,97
20241209,104300,374757630,4840,4835,4840,4835,8
20241209,104200,374718925,4840,4840,4840,4840,0
20241209,104100,374718925,4840,4840,4840,4840,405
20241209,104000,372758725,4840,4840,4840,4840,486
20241209,103900,370406485,4845,4845,4845,4845,683
20241209,103800,367097350,4850,4850,4850,4850,1000
20241209,103700,362247350,4850,4850,4850,4850,0
20241209,103600,362247350,4850,4860,4860,4850,1253
20241209,103500,356166850,4865,4865,4865,4865,2
20241209,103400,356157120,4875,4875,4875,4875,1
20241209,103300,356152245,4860,4860,4860,4860,0
20241209,103200,356152245,4860,4860,4860,4860,0
20241209,103100,356152245,4860,4860,4860,4860,585
20241209,103000,353309145,4875,4875,4875,4875,0
20241209,102900,353309145,4875,4875,4875,4875,50
20241209,102800,353065395,4875,4875,4875,4875,103
20241209,102700,352563270,4870,4870,4870,4870,31
20241209,102600,352412300,4845,4845,4845,4845,0
20241209,102500,352412300,4845,4845,4845,4845,0
20241209,102400,352412300,4845,4845,4845,4845,59
20241209,102300,352126445,4875,4875,4875,4875,0
20241209,102200,352126445,4875,4840,4875,4840,581
20241209,102100,349314370,4850,4835,4850,4830,2226
20241209,102000,338558775,4830,4845,4850,4830,1877
20241209,101900,329468215,4850,4850,4850,4850,100
20241209,101800,328983215,4845,4865,4865,4845,2294
20241209,101700,317849465,4870,4880,4880,4870,593
20241209,101600,314959525,4890,4890,4890,4890,0
20241209,101500,314959525,4890,4885,4890,4885,142
20241209,101400,314265570,4880,4880,4880,4880,0
20241209,101300,314265570,4880,4880,4880,4880,0
20241209,101200,314265570,4880,4880,4880,4880,100
20241209,101100,313777570,4880,4880,4880,4880,0
20241209,101000,313777570,4880,4880,4880,4880,0
20241209,100900,313777570,4880,4880,4880,4880,10
20241209,100800,313728770,4880,4890,4890,4880,52
20241209,100700,313474510,4885,4885,4885,4885,1
20241209,100600,313469625,4890,4890,4890,4890,0
20241209,100500,313469625,4890,4890,4890,4890,0
20241209,100400,313469625,4890,4890,4890,4880,111
20241209,100300,312927075,4900,4900,4900,4900,20
20241209,100200,312829075,4905,4905,4905,4905,0
20241209,100100,312829075,4905,4905,4905,4905,225
20241209,100000,311725450,4905,4905,4905,4905,0
20241209,095900,311725450,4905,4905,4905,4905,0
20241209,095800,311725450,4905,4905,4905,4905,0
20241209,095700,311725450,4905,4905,4905,4905,20
20241209,095600,311627350,4905,4900,4905,4900,600
20241209,095500,308684810,4900,4900,4900,4900,15
20241209,095400,308611310,4900,4900,4900,4900,136
20241209,095300,307944910,4900,4890,4900,4890,77
20241209,095200,307567825,4900,4900,4900,4900,0
20241209,095100,307567825,4900,4900,4900,4900,0
20241209,095000,307567825,4900,4900,4900,4900,40
20241209,094900,307371825,4900,4900,4900,4900,257
20241209,094800,306112525,4900,4900,4900,4900,0
20241209,094700,306112525,4900,4890,4900,4890,399
20241209,094600,304158150,4885,4885,4885,4885,17
20241209,094500,304075105,4890,4890,4890,4890,60
20241209,094400,303781705,4890,4875,4890,4875,3013
20241209,094300,289088135,4870,4870,4870,4850,2815
20241209,094200,275394945,4850,4850,4850,4850,1001
20241209,094100,270540095,4855,4855,4855,4855,0
20241209,094000,270540095,4855,4865,4865,4845,4533
20241209,093900,248537245,4860,4875,4875,4860,556
20241209,093800,245834880,4905,4905,4905,4905,30
20241209,093700,245687730,4860,4905,4905,4860,204
20241209,093600,244695380,4870,4900,4900,4870,89
20241209,093500,244259820,4900,4875,4900,4875,127
20241209,093400,243638220,4865,4905,4905,4865,4052
20241209,093300,223830095,4920,4920,4920,4920,1150
20241209,093200,218172095,4920,4920,4920,4920,277
20241209,093100,216809255,4900,4905,4905,4900,2214
20241209,093000,205959365,4920,4920,4920,4920,239
20241209,092900,204783485,4935,4910,4935,4910,226
20241209,092800,203669425,4910,4910,4910,4910,237
20241209,092700,202505755,4910,4915,4915,4905,3798
20241209,092600,183876195,4905,4905,4905,4905,100
20241209,092500,183385695,4920,4920,4920,4900,14866
20241209,092400,110379030,4920,4940,4940,4920,2532
20241209,092300,97894240,4935,4935,4935,4935,481
20241209,092200,95520505,4930,4930,4930,4930,0
20241209,092100,95520505,4930,4930,4930,4930,664
20241209,092000,92246985,4930,4930,4930,4930,279
20241209,091900,90871515,4930,4930,4930,4930,371
20241209,091800,89042485,4970,4970,5000,4970,2032
20241209,091700,78883085,4955,4955,4955,4955,148
20241209,091600,78149745,4950,4950,4950,4950,120
20241209,091500,77555745,4935,4955,4955,4915,3008
20241209,091400,62751000,4955,4935,4955,4920,4042
20241209,091300,42812035,4935,4945,4950,4935,1481
20241209,091200,35497735,4940,4940,4940,4940,222
20241209,091100,34401055,4935,4940,4940,4935,111
20241209,091000,33852720,4940,4945,4945,4940,49
20241209,090900,33610605,4970,4955,4970,4955,6
20241209,090800,33580800,4935,4945,4945,4935,4
20241209,090700,33561050,4940,4960,4995,4940,3323
20241209,090600,17105650,4960,4960,4960,4960,28
20241209,090500,16966770,4960,4955,5000,4955,31
20241209,090400,16812500,4965,4970,4970,4950,1218
20241209,090300,10772060,4970,4970,4970,4970,10
20241209,090200,10722360,4970,4980,4980,4970,175
20241209,090100,9852110,4980,5000,5000,4980,951
20241209,090000,5110360,5020,5020,5020,5020,1018
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 215500 816326675 4760 4760 4760 4760 3877
3 20241209 215400 816326675 4760 4760 4760 4760 0
4 20241209 215300 816326675 4760 4760 4760 4760 0
5 20241209 215200 816326675 4760 4760 4760 4760 0
6 20241209 215100 816326675 4760 4760 4760 4760 0
7 20241209 215000 816326675 4760 4760 4760 4760 0
8 20241209 214900 816326675 4760 4760 4760 4760 0
9 20241209 214800 816326675 4760 4760 4760 4760 0
10 20241209 214700 816326675 4760 4760 4760 4760 0
11 20241209 214600 816326675 4760 4760 4760 4760 0
12 20241209 214500 816326675 4760 4760 4760 4760 0
13 20241209 214400 816326675 4760 4760 4760 4760 0
14 20241209 214300 816326675 4760 4760 4760 4760 0
15 20241209 214200 816326675 4760 4760 4760 4760 0
16 20241209 214100 816326675 4760 4760 4760 4760 0
17 20241209 214000 816326675 4760 4760 4760 4760 0
18 20241209 213900 816326675 4760 4760 4760 4760 0
19 20241209 213800 816326675 4760 4760 4760 4760 0
20 20241209 213700 816326675 4760 4760 4760 4760 0
21 20241209 213600 816326675 4760 4760 4760 4760 0
22 20241209 213500 816326675 4760 4760 4760 4760 0
23 20241209 213400 816326675 4760 4760 4760 4760 0
24 20241209 213300 816326675 4760 4760 4760 4760 0
25 20241209 213200 816326675 4760 4760 4760 4760 0
26 20241209 213100 816326675 4760 4760 4760 4760 0
27 20241209 213000 816326675 4760 4760 4760 4760 0
28 20241209 212900 816326675 4760 4760 4760 4760 0
29 20241209 212800 816326675 4760 4760 4760 4760 0
30 20241209 212700 816326675 4760 4760 4760 4760 0
31 20241209 212600 816326675 4760 4760 4760 4760 0
32 20241209 212500 816326675 4760 4760 4760 4760 3877
33 20241209 212400 816326675 4760 4760 4760 4760 0
34 20241209 212300 816326675 4760 4760 4760 4760 0
35 20241209 212200 816326675 4760 4760 4760 4760 0
36 20241209 212100 816326675 4760 4760 4760 4760 0
37 20241209 212000 816326675 4760 4760 4760 4760 0
38 20241209 211900 816326675 4760 4760 4760 4760 0
39 20241209 211800 816326675 4760 4760 4760 4760 0
40 20241209 211700 816326675 4760 4760 4760 4760 0
41 20241209 211600 816326675 4760 4760 4760 4760 0
42 20241209 211500 816326675 4760 4760 4760 4760 0
43 20241209 211400 816326675 4760 4760 4760 4760 0
44 20241209 211300 816326675 4760 4760 4760 4760 0
45 20241209 211200 816326675 4760 4760 4760 4760 0
46 20241209 211100 816326675 4760 4760 4760 4760 0
47 20241209 211000 816326675 4760 4760 4760 4760 0
48 20241209 210900 816326675 4760 4760 4760 4760 0
49 20241209 210800 816326675 4760 4760 4760 4760 0
50 20241209 210700 816326675 4760 4760 4760 4760 0
51 20241209 210600 816326675 4760 4760 4760 4760 0
52 20241209 210500 816326675 4760 4760 4760 4760 0
53 20241209 210400 816326675 4760 4760 4760 4760 0
54 20241209 210300 816326675 4760 4760 4760 4760 0
55 20241209 210200 816326675 4760 4760 4760 4760 0
56 20241209 210100 816326675 4760 4760 4760 4760 0
57 20241209 210000 816326675 4760 4760 4760 4760 0
58 20241209 205900 816326675 4760 4760 4760 4760 0
59 20241209 205800 816326675 4760 4760 4760 4760 0
60 20241209 205700 816326675 4760 4760 4760 4760 0
61 20241209 205600 816326675 4760 4760 4760 4760 0
62 20241209 205500 816326675 4760 4760 4760 4760 3877
63 20241209 205400 816326675 4760 4760 4760 4760 0
64 20241209 205300 816326675 4760 4760 4760 4760 0
65 20241209 205200 816326675 4760 4760 4760 4760 0
66 20241209 205100 816326675 4760 4760 4760 4760 0
67 20241209 205000 816326675 4760 4760 4760 4760 0
68 20241209 204900 816326675 4760 4760 4760 4760 0
69 20241209 204800 816326675 4760 4760 4760 4760 0
70 20241209 204700 816326675 4760 4760 4760 4760 0
71 20241209 204600 816326675 4760 4760 4760 4760 0
72 20241209 204500 816326675 4760 4760 4760 4760 0
73 20241209 204400 816326675 4760 4760 4760 4760 0
74 20241209 204300 816326675 4760 4760 4760 4760 0
75 20241209 204200 816326675 4760 4760 4760 4760 0
76 20241209 204100 816326675 4760 4760 4760 4760 0
77 20241209 204000 816326675 4760 4760 4760 4760 0
78 20241209 203900 816326675 4760 4760 4760 4760 0
79 20241209 203800 816326675 4760 4760 4760 4760 0
80 20241209 203700 816326675 4760 4760 4760 4760 0
81 20241209 203600 816326675 4760 4760 4760 4760 0
82 20241209 203500 816326675 4760 4760 4760 4760 0
83 20241209 203400 816326675 4760 4760 4760 4760 0
84 20241209 203300 816326675 4760 4760 4760 4760 0
85 20241209 203200 816326675 4760 4760 4760 4760 0
86 20241209 203100 816326675 4760 4760 4760 4760 0
87 20241209 203000 816326675 4760 4760 4760 4760 0
88 20241209 202900 816326675 4760 4760 4760 4760 0
89 20241209 202800 816326675 4760 4760 4760 4760 0
90 20241209 202700 816326675 4760 4760 4760 4760 0
91 20241209 202600 816326675 4760 4760 4760 4760 0
92 20241209 202500 816326675 4760 4760 4760 4760 3877
93 20241209 202400 816326675 4760 4760 4760 4760 0
94 20241209 202300 816326675 4760 4760 4760 4760 0
95 20241209 202200 816326675 4760 4760 4760 4760 0
96 20241209 202100 816326675 4760 4760 4760 4760 0
97 20241209 202000 816326675 4760 4760 4760 4760 0
98 20241209 201900 816326675 4760 4760 4760 4760 0
99 20241209 201800 816326675 4760 4760 4760 4760 0
100 20241209 201700 816326675 4760 4760 4760 4760 0
101 20241209 201600 816326675 4760 4760 4760 4760 0
102 20241209 201500 816326675 4760 4760 4760 4760 0
103 20241209 201400 816326675 4760 4760 4760 4760 0
104 20241209 201300 816326675 4760 4760 4760 4760 0
105 20241209 201200 816326675 4760 4760 4760 4760 0
106 20241209 201100 816326675 4760 4760 4760 4760 0
107 20241209 201000 816326675 4760 4760 4760 4760 0
108 20241209 200900 816326675 4760 4760 4760 4760 0
109 20241209 200800 816326675 4760 4760 4760 4760 0
110 20241209 200700 816326675 4760 4760 4760 4760 0
111 20241209 200600 816326675 4760 4760 4760 4760 0
112 20241209 200500 816326675 4760 4760 4760 4760 0
113 20241209 200400 816326675 4760 4760 4760 4760 0
114 20241209 200300 816326675 4760 4760 4760 4760 0
115 20241209 200200 816326675 4760 4760 4760 4760 0
116 20241209 200100 816326675 4760 4760 4760 4760 0
117 20241209 200000 816326675 4760 4760 4760 4760 0
118 20241209 195900 816326675 4760 4760 4760 4760 0
119 20241209 195800 816326675 4760 4760 4760 4760 0
120 20241209 195700 816326675 4760 4760 4760 4760 0
121 20241209 195600 816326675 4760 4760 4760 4760 0
122 20241209 195500 816326675 4760 4760 4760 4760 3877
123 20241209 195400 816326675 4760 4760 4760 4760 0
124 20241209 195300 816326675 4760 4760 4760 4760 0
125 20241209 195200 816326675 4760 4760 4760 4760 0
126 20241209 195100 816326675 4760 4760 4760 4760 0
127 20241209 195000 816326675 4760 4760 4760 4760 0
128 20241209 194900 816326675 4760 4760 4760 4760 0
129 20241209 194800 816326675 4760 4760 4760 4760 0
130 20241209 194700 816326675 4760 4760 4760 4760 0
131 20241209 194600 816326675 4760 4760 4760 4760 0
132 20241209 194500 816326675 4760 4760 4760 4760 0
133 20241209 194400 816326675 4760 4760 4760 4760 0
134 20241209 194300 816326675 4760 4760 4760 4760 0
135 20241209 194200 816326675 4760 4760 4760 4760 0
136 20241209 194100 816326675 4760 4760 4760 4760 0
137 20241209 194000 816326675 4760 4760 4760 4760 0
138 20241209 193900 816326675 4760 4760 4760 4760 0
139 20241209 193800 816326675 4760 4760 4760 4760 0
140 20241209 193700 816326675 4760 4760 4760 4760 0
141 20241209 193600 816326675 4760 4760 4760 4760 0
142 20241209 193500 816326675 4760 4760 4760 4760 0
143 20241209 193400 816326675 4760 4760 4760 4760 0
144 20241209 193300 816326675 4760 4760 4760 4760 0
145 20241209 193200 816326675 4760 4760 4760 4760 0
146 20241209 193100 816326675 4760 4760 4760 4760 0
147 20241209 193000 816326675 4760 4760 4760 4760 0
148 20241209 192900 816326675 4760 4760 4760 4760 0
149 20241209 192800 816326675 4760 4760 4760 4760 0
150 20241209 192700 816326675 4760 4760 4760 4760 0
151 20241209 192600 816326675 4760 4760 4760 4760 0
152 20241209 192500 816326675 4760 4760 4760 4760 3877
153 20241209 192400 816326675 4760 4760 4760 4760 0
154 20241209 192300 816326675 4760 4760 4760 4760 0
155 20241209 192200 816326675 4760 4760 4760 4760 0
156 20241209 192100 816326675 4760 4760 4760 4760 0
157 20241209 192000 816326675 4760 4760 4760 4760 0
158 20241209 191900 816326675 4760 4760 4760 4760 0
159 20241209 191800 816326675 4760 4760 4760 4760 0
160 20241209 191700 816326675 4760 4760 4760 4760 0
161 20241209 191600 816326675 4760 4760 4760 4760 0
162 20241209 191500 816326675 4760 4760 4760 4760 0
163 20241209 191400 816326675 4760 4760 4760 4760 0
164 20241209 191300 816326675 4760 4760 4760 4760 0
165 20241209 191200 816326675 4760 4760 4760 4760 0
166 20241209 191100 816326675 4760 4760 4760 4760 0
167 20241209 191000 816326675 4760 4760 4760 4760 0
168 20241209 190900 816326675 4760 4760 4760 4760 0
169 20241209 190800 816326675 4760 4760 4760 4760 0
170 20241209 190700 816326675 4760 4760 4760 4760 0
171 20241209 190600 816326675 4760 4760 4760 4760 0
172 20241209 190500 816326675 4760 4760 4760 4760 0
173 20241209 190400 816326675 4760 4760 4760 4760 0
174 20241209 190300 816326675 4760 4760 4760 4760 0
175 20241209 190200 816326675 4760 4760 4760 4760 0
176 20241209 190100 816326675 4760 4760 4760 4760 0
177 20241209 190000 816326675 4760 4760 4760 4760 0
178 20241209 185900 816326675 4760 4760 4760 4760 0
179 20241209 185800 816326675 4760 4760 4760 4760 0
180 20241209 185700 816326675 4760 4760 4760 4760 0
181 20241209 185600 816326675 4760 4760 4760 4760 0
182 20241209 185500 816326675 4760 4760 4760 4760 3877
183 20241209 185400 816326675 4760 4760 4760 4760 0
184 20241209 185300 816326675 4760 4760 4760 4760 0
185 20241209 185200 816326675 4760 4760 4760 4760 0
186 20241209 185100 816326675 4760 4760 4760 4760 0
187 20241209 185000 816326675 4760 4760 4760 4760 0
188 20241209 184900 816326675 4760 4760 4760 4760 0
189 20241209 184800 816326675 4760 4760 4760 4760 0
190 20241209 184700 816326675 4760 4760 4760 4760 0
191 20241209 184600 816326675 4760 4760 4760 4760 0
192 20241209 184500 816326675 4760 4760 4760 4760 0
193 20241209 184400 816326675 4760 4760 4760 4760 0
194 20241209 184300 816326675 4760 4760 4760 4760 0
195 20241209 184200 816326675 4760 4760 4760 4760 0
196 20241209 184100 816326675 4760 4760 4760 4760 0
197 20241209 184000 816326675 4760 4760 4760 4760 0
198 20241209 183900 816326675 4760 4760 4760 4760 0
199 20241209 183800 816326675 4760 4760 4760 4760 0
200 20241209 183700 816326675 4760 4760 4760 4760 0
201 20241209 183600 816326675 4760 4760 4760 4760 0
202 20241209 183500 816326675 4760 4760 4760 4760 0
203 20241209 183400 816326675 4760 4760 4760 4760 0
204 20241209 183300 816326675 4760 4760 4760 4760 0
205 20241209 183200 816326675 4760 4760 4760 4760 0
206 20241209 183100 816326675 4760 4760 4760 4760 0
207 20241209 183000 816326675 4760 4760 4760 4760 0
208 20241209 182900 816326675 4760 4760 4760 4760 0
209 20241209 182800 816326675 4760 4760 4760 4760 0
210 20241209 182700 816326675 4760 4760 4760 4760 0
211 20241209 182600 816326675 4760 4760 4760 4760 0
212 20241209 182500 816326675 4760 4760 4760 4760 3877
213 20241209 182400 816326675 4760 4760 4760 4760 0
214 20241209 182300 816326675 4760 4760 4760 4760 0
215 20241209 182200 816326675 4760 4760 4760 4760 0
216 20241209 182100 816326675 4760 4760 4760 4760 0
217 20241209 182000 816326675 4760 4760 4760 4760 0
218 20241209 181900 816326675 4760 4760 4760 4760 0
219 20241209 181800 816326675 4760 4760 4760 4760 0
220 20241209 181700 816326675 4760 4760 4760 4760 0
221 20241209 181600 816326675 4760 4760 4760 4760 0
222 20241209 181500 816326675 4760 4760 4760 4760 0
223 20241209 181400 816326675 4760 4760 4760 4760 0
224 20241209 181300 816326675 4760 4760 4760 4760 0
225 20241209 181200 816326675 4760 4760 4760 4760 0
226 20241209 181100 816326675 4760 4760 4760 4760 0
227 20241209 181000 816326675 4760 4760 4760 4760 0
228 20241209 180900 816326675 4760 4760 4760 4760 0
229 20241209 180800 816326675 4760 4760 4760 4760 0
230 20241209 180700 816326675 4760 4760 4760 4760 0
231 20241209 180600 816326675 4760 4760 4760 4760 0
232 20241209 180500 816326675 4760 4760 4760 4760 0
233 20241209 180400 816326675 4760 4760 4760 4760 0
234 20241209 180300 816326675 4760 4760 4760 4760 0
235 20241209 180200 816326675 4760 4760 4760 4760 0
236 20241209 180100 816326675 4760 4760 4760 4760 0
237 20241209 180000 816326675 4760 4760 4760 4760 0
238 20241209 175900 816326675 4760 4760 4760 4760 0
239 20241209 175800 816326675 4760 4760 4760 4760 0
240 20241209 175700 816326675 4760 4760 4760 4760 0
241 20241209 175600 816326675 4760 4760 4760 4760 0
242 20241209 175500 816326675 4760 4760 4760 4760 3877
243 20241209 175400 816326675 4760 4760 4760 4760 0
244 20241209 175300 816326675 4760 4760 4760 4760 0
245 20241209 175200 816326675 4760 4760 4760 4760 0
246 20241209 175100 816326675 4760 4760 4760 4760 0
247 20241209 175000 816326675 4760 4760 4760 4760 0
248 20241209 174900 816326675 4760 4760 4760 4760 0
249 20241209 174800 816326675 4760 4760 4760 4760 0
250 20241209 174700 816326675 4760 4760 4760 4760 0
251 20241209 174600 816326675 4760 4760 4760 4760 0
252 20241209 174500 816326675 4760 4760 4760 4760 0
253 20241209 174400 816326675 4760 4760 4760 4760 0
254 20241209 174300 816326675 4760 4760 4760 4760 0
255 20241209 174200 816326675 4760 4760 4760 4760 0
256 20241209 174100 816326675 4760 4760 4760 4760 0
257 20241209 174000 816326675 4760 4760 4760 4760 0
258 20241209 173900 816326675 4760 4760 4760 4760 0
259 20241209 173800 816326675 4760 4760 4760 4760 0
260 20241209 173700 816326675 4760 4760 4760 4760 0
261 20241209 173600 816326675 4760 4760 4760 4760 0
262 20241209 173500 816326675 4760 4760 4760 4760 0
263 20241209 173400 816326675 4760 4760 4760 4760 0
264 20241209 173300 816326675 4760 4760 4760 4760 0
265 20241209 173200 816326675 4760 4760 4760 4760 0
266 20241209 173100 816326675 4760 4760 4760 4760 0
267 20241209 173000 816326675 4760 4760 4760 4760 0
268 20241209 172900 816326675 4760 4760 4760 4760 0
269 20241209 172800 816326675 4760 4760 4760 4760 0
270 20241209 172700 816326675 4760 4760 4760 4760 0
271 20241209 172600 816326675 4760 4760 4760 4760 0
272 20241209 172500 816326675 4760 4760 4760 4760 3877
273 20241209 172400 816326675 4760 4760 4760 4760 0
274 20241209 172300 816326675 4760 4760 4760 4760 0
275 20241209 172200 816326675 4760 4760 4760 4760 0
276 20241209 172100 816326675 4760 4760 4760 4760 0
277 20241209 172000 816326675 4760 4760 4760 4760 0
278 20241209 171900 816326675 4760 4760 4760 4760 0
279 20241209 171800 816326675 4760 4760 4760 4760 0
280 20241209 171700 816326675 4760 4760 4760 4760 0
281 20241209 171600 816326675 4760 4760 4760 4760 0
282 20241209 171500 816326675 4760 4760 4760 4760 0
283 20241209 171400 816326675 4760 4760 4760 4760 0
284 20241209 171300 816326675 4760 4760 4760 4760 0
285 20241209 171200 816326675 4760 4760 4760 4760 0
286 20241209 171100 816326675 4760 4760 4760 4760 0
287 20241209 171000 816326675 4760 4760 4760 4760 0
288 20241209 170900 816326675 4760 4760 4760 4760 0
289 20241209 170800 816326675 4760 4760 4760 4760 0
290 20241209 170700 816326675 4760 4760 4760 4760 0
291 20241209 170600 816326675 4760 4760 4760 4760 0
292 20241209 170500 816326675 4760 4760 4760 4760 0
293 20241209 170400 816326675 4760 4760 4760 4760 0
294 20241209 170300 816326675 4760 4760 4760 4760 0
295 20241209 170200 816326675 4760 4760 4760 4760 0
296 20241209 170100 816326675 4760 4760 4760 4760 0
297 20241209 170000 816326675 4760 4760 4760 4760 0
298 20241209 165900 816326675 4760 4760 4760 4760 0
299 20241209 165800 816326675 4760 4760 4760 4760 0
300 20241209 165700 816326675 4760 4760 4760 4760 0
301 20241209 165600 816326675 4760 4760 4760 4760 0
302 20241209 165500 816326675 4760 4760 4760 4760 3877
303 20241209 165400 816326675 4760 4760 4760 4760 0
304 20241209 165300 816326675 4760 4760 4760 4760 0
305 20241209 165200 816326675 4760 4760 4760 4760 0
306 20241209 165100 816326675 4760 4760 4760 4760 0
307 20241209 165000 816326675 4760 4760 4760 4760 0
308 20241209 164900 816326675 4760 4760 4760 4760 0
309 20241209 164800 816326675 4760 4760 4760 4760 0
310 20241209 164700 816326675 4760 4760 4760 4760 0
311 20241209 164600 816326675 4760 4760 4760 4760 0
312 20241209 164500 816326675 4760 4760 4760 4760 0
313 20241209 164400 816326675 4760 4760 4760 4760 0
314 20241209 164300 816326675 4760 4760 4760 4760 0
315 20241209 164200 816326675 4760 4760 4760 4760 0
316 20241209 164100 816326675 4760 4760 4760 4760 0
317 20241209 164000 816326675 4760 4760 4760 4760 0
318 20241209 163900 816326675 4760 4760 4760 4760 0
319 20241209 163800 816326675 4760 4760 4760 4760 0
320 20241209 163700 816326675 4760 4760 4760 4760 0
321 20241209 163600 816326675 4760 4760 4760 4760 0
322 20241209 163500 816326675 4760 4760 4760 4760 0
323 20241209 163400 816326675 4760 4760 4760 4760 0
324 20241209 163300 816326675 4760 4760 4760 4760 0
325 20241209 163200 816326675 4760 4760 4760 4760 0
326 20241209 163100 816326675 4760 4760 4760 4760 0
327 20241209 163000 816326675 4760 4760 4760 4760 0
328 20241209 162900 816326675 4760 4760 4760 4760 0
329 20241209 162800 816326675 4760 4760 4760 4760 0
330 20241209 162700 816326675 4760 4760 4760 4760 0
331 20241209 162600 816326675 4760 4760 4760 4760 0
332 20241209 162500 816326675 4760 4760 4760 4760 3877
333 20241209 162400 816326675 4760 4760 4760 4760 0
334 20241209 162300 816326675 4760 4760 4760 4760 0
335 20241209 162200 816326675 4760 4760 4760 4760 0
336 20241209 162100 816326675 4760 4760 4760 4760 0
337 20241209 162000 816326675 4760 4760 4760 4760 0
338 20241209 161900 816326675 4760 4760 4760 4760 0
339 20241209 161800 816326675 4760 4760 4760 4760 0
340 20241209 161700 816326675 4760 4760 4760 4760 0
341 20241209 161600 816326675 4760 4760 4760 4760 0
342 20241209 161500 816326675 4760 4760 4760 4760 0
343 20241209 161400 816326675 4760 4760 4760 4760 0
344 20241209 161300 816326675 4760 4760 4760 4760 0
345 20241209 161200 816326675 4760 4760 4760 4760 0
346 20241209 161100 816326675 4760 4760 4760 4760 0
347 20241209 161000 816326675 4760 4760 4760 4760 0
348 20241209 160900 816326675 4760 4760 4760 4760 0
349 20241209 160800 816326675 4760 4760 4760 4760 0
350 20241209 160700 816326675 4760 4760 4760 4760 0
351 20241209 160600 816326675 4760 4760 4760 4760 0
352 20241209 160500 816326675 4760 4760 4760 4760 0
353 20241209 160400 816326675 4760 4760 4760 4760 0
354 20241209 160300 816326675 4760 4760 4760 4760 0
355 20241209 160200 816326675 4760 4760 4760 4760 0
356 20241209 160100 816326675 4760 4760 4760 4760 0
357 20241209 160000 816326675 4760 4760 4760 4760 0
358 20241209 155900 816326675 4760 4760 4760 4760 0
359 20241209 155800 816326675 4760 4760 4760 4760 0
360 20241209 155700 816326675 4760 4760 4760 4760 0
361 20241209 155600 816326675 4760 4760 4760 4760 0
362 20241209 155500 816326675 4760 4760 4760 4760 3877
363 20241209 155400 816326675 4760 4760 4760 4760 0
364 20241209 155300 816326675 4760 4760 4760 4760 0
365 20241209 155200 816326675 4760 4760 4760 4760 0
366 20241209 155100 816326675 4760 4760 4760 4760 0
367 20241209 155000 816326675 4760 4760 4760 4760 0
368 20241209 154900 816326675 4760 4760 4760 4760 0
369 20241209 154800 816326675 4760 4760 4760 4760 0
370 20241209 154700 816326675 4760 4760 4760 4760 0
371 20241209 154600 816326675 4760 4760 4760 4760 0
372 20241209 154500 816326675 4760 4760 4760 4760 0
373 20241209 154400 816326675 4760 4760 4760 4760 0
374 20241209 154300 816326675 4760 4760 4760 4760 0
375 20241209 154200 816326675 4760 4760 4760 4760 0
376 20241209 154100 816326675 4760 4760 4760 4760 0
377 20241209 154000 816326675 4760 4760 4760 4760 0
378 20241209 153900 816326675 4760 4760 4760 4760 0
379 20241209 153800 816326675 4760 4760 4760 4760 0
380 20241209 153700 816326675 4760 4760 4760 4760 0
381 20241209 153600 816326675 4760 4760 4760 4760 0
382 20241209 153500 816326675 4760 4760 4760 4760 0
383 20241209 153400 816326675 4760 4760 4760 4760 0
384 20241209 153300 816326675 4760 4760 4760 4760 0
385 20241209 153200 816326675 4760 4760 4760 4760 0
386 20241209 153100 816326675 4760 4760 4760 4760 0
387 20241209 153000 816326675 4760 4760 4760 4760 3877
388 20241209 152900 797872155 4765 4765 4765 4765 0
389 20241209 152800 797872155 4765 4765 4765 4765 0
390 20241209 152700 797872155 4765 4765 4765 4765 0
391 20241209 152600 797872155 4765 4765 4765 4765 0
392 20241209 152500 797872155 4765 4765 4765 4765 0
393 20241209 152400 797872155 4765 4765 4765 4765 0
394 20241209 152300 797872155 4765 4765 4765 4765 0
395 20241209 152200 797872155 4765 4765 4765 4765 0
396 20241209 152100 797872155 4765 4765 4765 4765 0
397 20241209 152000 797872155 4765 4765 4765 4765 0
398 20241209 151900 797872155 4765 4775 4775 4765 6870
399 20241209 151800 765107480 4775 4790 4790 4775 3232
400 20241209 151700 749644295 4785 4785 4785 4785 0
401 20241209 151600 749644295 4785 4775 4785 4775 340
402 20241209 151500 748018450 4775 4775 4775 4775 348
403 20241209 151400 746356750 4780 4790 4790 4780 215
404 20241209 151300 745328025 4790 4790 4790 4790 1330
405 20241209 151200 738957325 4795 4790 4795 4790 1117
406 20241209 151100 733606800 4785 4785 4785 4785 72
407 20241209 151000 733262280 4795 4795 4795 4795 0
408 20241209 150900 733262280 4795 4795 4795 4795 0
409 20241209 150800 733262280 4795 4795 4795 4795 0
410 20241209 150700 733262280 4795 4795 4795 4795 5
411 20241209 150600 733238305 4775 4775 4775 4775 0
412 20241209 150500 733238305 4775 4775 4775 4775 0
413 20241209 150400 733238305 4775 4775 4775 4775 0
414 20241209 150300 733238305 4775 4775 4775 4775 0
415 20241209 150200 733238305 4775 4775 4775 4775 0
416 20241209 150100 733238305 4775 4790 4790 4775 140
417 20241209 150000 732569785 4790 4775 4790 4775 2033
418 20241209 145900 722836420 4780 4780 4780 4780 200
419 20241209 145800 721880420 4790 4790 4790 4790 0
420 20241209 145700 721880420 4790 4790 4790 4790 0
421 20241209 145600 721880420 4790 4780 4790 4780 2255
422 20241209 145500 711088970 4780 4780 4780 4780 10
423 20241209 145400 711041170 4780 4780 4780 4780 0
424 20241209 145300 711041170 4780 4780 4780 4780 526
425 20241209 145200 708526890 4775 4775 4775 4775 0
426 20241209 145100 708526890 4775 4775 4775 4775 120
427 20241209 145000 707953890 4770 4770 4770 4770 0
428 20241209 144900 707953890 4770 4770 4770 4770 0
429 20241209 144800 707953890 4770 4770 4770 4770 0
430 20241209 144700 707953890 4770 4770 4770 4770 0
431 20241209 144600 707953890 4770 4780 4780 4770 222
432 20241209 144500 706893080 4775 4775 4775 4775 1097
433 20241209 144400 701654905 4780 4780 4780 4780 5
434 20241209 144300 701631005 4780 4790 4790 4780 552
435 20241209 144200 698991810 4795 4795 4795 4795 97
436 20241209 144100 698526695 4795 4800 4800 4795 31
437 20241209 144000 698378030 4805 4805 4805 4805 5
438 20241209 143900 698354005 4810 4805 4810 4805 130
439 20241209 143800 697728955 4800 4800 4800 4800 100
440 20241209 143700 697248955 4800 4795 4800 4795 200
441 20241209 143600 696289450 4800 4800 4800 4800 100
442 20241209 143500 695809450 4800 4790 4800 4790 500
443 20241209 143400 693412245 4790 4785 4790 4785 47
444 20241209 143300 693187340 4785 4785 4785 4785 0
445 20241209 143200 693187340 4785 4785 4785 4785 313
446 20241209 143100 691689635 4780 4780 4780 4780 152
447 20241209 143000 690963075 4780 4785 4785 4780 190
448 20241209 142900 690053965 4780 4780 4780 4780 50
449 20241209 142800 689814965 4780 4780 4780 4780 119
450 20241209 142700 689246145 4790 4790 4790 4790 0
451 20241209 142600 689246145 4790 4790 4790 4790 0
452 20241209 142500 689246145 4790 4790 4790 4790 102
453 20241209 142400 688757565 4790 4790 4790 4790 168
454 20241209 142300 687952845 4790 4785 4790 4785 1093
455 20241209 142200 682722835 4785 4785 4785 4785 36
456 20241209 142100 682550575 4785 4785 4785 4785 0
457 20241209 142000 682550575 4785 4785 4785 4785 0
458 20241209 141900 682550575 4785 4785 4785 4785 0
459 20241209 141800 682550575 4785 4785 4785 4785 0
460 20241209 141700 682550575 4785 4785 4785 4785 0
461 20241209 141600 682550575 4785 4785 4785 4785 0
462 20241209 141500 682550575 4785 4785 4785 4785 20
463 20241209 141400 682454875 4795 4795 4795 4795 0
464 20241209 141300 682454875 4795 4795 4795 4795 750
465 20241209 141200 678858625 4800 4800 4800 4800 0
466 20241209 141100 678858625 4800 4800 4800 4800 0
467 20241209 141000 678858625 4800 4800 4800 4800 0
468 20241209 140900 678858625 4800 4800 4800 4800 0
469 20241209 140800 678858625 4800 4800 4800 4800 10
470 20241209 140700 678810625 4795 4795 4795 4795 113
471 20241209 140600 678268790 4795 4795 4795 4795 153
472 20241209 140500 677535155 4785 4785 4785 4785 0
473 20241209 140400 677535155 4785 4785 4785 4785 0
474 20241209 140300 677535155 4785 4785 4785 4785 0
475 20241209 140200 677535155 4785 4785 4785 4785 0
476 20241209 140100 677535155 4785 4785 4785 4785 0
477 20241209 140000 677535155 4785 4785 4785 4785 0
478 20241209 135900 677535155 4785 4785 4785 4785 0
479 20241209 135800 677535155 4785 4785 4785 4785 0
480 20241209 135700 677535155 4785 4785 4785 4785 0
481 20241209 135600 677535155 4785 4785 4785 4785 0
482 20241209 135500 677535155 4785 4785 4785 4785 0
483 20241209 135400 677535155 4785 4785 4785 4785 7
484 20241209 135300 677501660 4800 4800 4800 4800 0
485 20241209 135200 677501660 4800 4800 4800 4800 0
486 20241209 135100 677501660 4800 4800 4800 4800 0
487 20241209 135000 677501660 4800 4800 4800 4800 0
488 20241209 134900 677501660 4800 4800 4800 4800 0
489 20241209 134800 677501660 4800 4800 4800 4800 0
490 20241209 134700 677501660 4800 4800 4800 4800 20
491 20241209 134600 677405660 4800 4800 4800 4800 0
492 20241209 134500 677405660 4800 4800 4800 4800 20
493 20241209 134400 677309660 4800 4790 4800 4790 1388
494 20241209 134300 670651345 4780 4780 4780 4780 0
495 20241209 134200 670651345 4780 4780 4780 4780 0
496 20241209 134100 670651345 4780 4780 4780 4780 8
497 20241209 134000 670613105 4785 4785 4785 4785 0
498 20241209 133900 670613105 4785 4785 4785 4785 0
499 20241209 133800 670613105 4785 4785 4785 4785 1625
500 20241209 133700 662837480 4795 4795 4795 4795 0
501 20241209 133600 662837480 4795 4795 4795 4795 1
502 20241209 133500 662832685 4790 4790 4790 4790 0
503 20241209 133400 662832685 4790 4790 4790 4790 12
504 20241209 133300 662775205 4790 4790 4790 4790 0
505 20241209 133200 662775205 4790 4790 4790 4790 61
506 20241209 133100 662483015 4795 4795 4795 4795 16
507 20241209 133000 662406295 4800 4795 4800 4795 101
508 20241209 132900 661921995 4790 4790 4790 4790 0
509 20241209 132800 661921995 4790 4790 4790 4790 0
510 20241209 132700 661921995 4790 4790 4790 4790 10
511 20241209 132600 661874095 4790 4790 4790 4790 0
512 20241209 132500 661874095 4790 4790 4790 4790 30
513 20241209 132400 661730395 4790 4790 4790 4790 0
514 20241209 132300 661730395 4790 4790 4790 4790 0
515 20241209 132200 661730395 4790 4795 4795 4790 100
516 20241209 132100 661251345 4820 4820 4820 4820 0
517 20241209 132000 661251345 4820 4820 4820 4820 0
518 20241209 131900 661251345 4820 4820 4820 4820 0
519 20241209 131800 661251345 4820 4820 4820 4820 22
520 20241209 131700 661145305 4820 4820 4820 4820 124
521 20241209 131600 660547625 4800 4800 4800 4800 0
522 20241209 131500 660547625 4800 4800 4800 4800 0
523 20241209 131400 660547625 4800 4800 4800 4800 0
524 20241209 131300 660547625 4800 4800 4800 4800 0
525 20241209 131200 660547625 4800 4795 4800 4795 616
526 20241209 131100 657591820 4785 4785 4785 4785 0
527 20241209 131000 657591820 4785 4785 4785 4785 0
528 20241209 130900 657591820 4785 4785 4785 4785 30
529 20241209 130800 657448270 4795 4795 4795 4795 0
530 20241209 130700 657448270 4795 4790 4795 4775 2938
531 20241209 130600 643409835 4785 4785 4785 4785 261
532 20241209 130500 642160950 4775 4775 4775 4775 131
533 20241209 130400 641535425 4765 4765 4765 4765 467
534 20241209 130300 639310170 4765 4765 4765 4765 105
535 20241209 130200 638809845 4765 4765 4765 4765 5
536 20241209 130100 638786020 4765 4760 4765 4760 426
537 20241209 130000 636756630 4765 4765 4765 4765 10
538 20241209 125900 636708980 4760 4765 4765 4760 588
539 20241209 125800 633908185 4765 4765 4765 4765 0
540 20241209 125700 633908185 4765 4775 4775 4765 107
541 20241209 125600 633397270 4775 4775 4775 4775 1047
542 20241209 125500 628397845 4775 4775 4775 4775 501
543 20241209 125400 626005570 4765 4770 4770 4765 1200
544 20241209 125300 620286620 4775 4780 4780 4775 240
545 20241209 125200 619140545 4780 4780 4780 4780 117
546 20241209 125100 618581285 4785 4785 4785 4785 100
547 20241209 125000 618102785 4780 4780 4780 4780 4
548 20241209 124900 618083665 4785 4785 4785 4785 208
549 20241209 124800 617088385 4790 4790 4790 4790 503
550 20241209 124700 614679015 4795 4795 4795 4795 230
551 20241209 124600 613576165 4800 4800 4800 4800 0
552 20241209 124500 613576165 4800 4800 4800 4800 1
553 20241209 124400 613571365 4795 4795 4795 4795 1271
554 20241209 124300 607476920 4790 4795 4795 4790 326
555 20241209 124200 605915375 4795 4795 4795 4795 4
556 20241209 124100 605896195 4800 4800 4800 4800 0
557 20241209 124000 605896195 4800 4800 4800 4800 0
558 20241209 123900 605896195 4800 4800 4800 4800 58
559 20241209 123800 605617795 4800 4800 4800 4800 15
560 20241209 123700 605545795 4795 4795 4795 4795 126
561 20241209 123600 604941625 4800 4800 4800 4800 121
562 20241209 123500 604360825 4800 4800 4800 4800 0
563 20241209 123400 604360825 4800 4805 4805 4800 589
564 20241209 123300 601533535 4810 4810 4810 4810 100
565 20241209 123200 601052535 4810 4805 4810 4805 5
566 20241209 123100 601028490 4830 4830 4830 4830 4
567 20241209 123000 601009170 4815 4820 4820 4815 55
568 20241209 122900 600744340 4815 4815 4815 4815 0
569 20241209 122800 600744340 4815 4815 4815 4815 0
570 20241209 122700 600744340 4815 4815 4815 4815 0
571 20241209 122600 600744340 4815 4815 4815 4815 0
572 20241209 122500 600744340 4815 4815 4815 4815 0
573 20241209 122400 600744340 4815 4815 4815 4815 0
574 20241209 122300 600744340 4815 4815 4815 4815 0
575 20241209 122200 600744340 4815 4815 4815 4815 0
576 20241209 122100 600744340 4815 4815 4815 4815 0
577 20241209 122000 600744340 4815 4815 4815 4815 0
578 20241209 121900 600744340 4815 4815 4815 4815 0
579 20241209 121800 600744340 4815 4820 4820 4815 3098
580 20241209 121700 585821830 4820 4820 4820 4820 1
581 20241209 121600 585817010 4820 4820 4820 4820 0
582 20241209 121500 585817010 4820 4820 4820 4820 274
583 20241209 121400 584496330 4820 4820 4820 4820 2
584 20241209 121300 584486690 4845 4845 4845 4845 0
585 20241209 121200 584486690 4845 4845 4845 4845 0
586 20241209 121100 584486690 4845 4845 4845 4845 92
587 20241209 121000 584040950 4830 4830 4830 4830 0
588 20241209 120900 584040950 4830 4830 4830 4830 0
589 20241209 120800 584040950 4830 4810 4830 4810 1150
590 20241209 120700 578491450 4810 4810 4810 4810 0
591 20241209 120600 578491450 4810 4810 4810 4810 302
592 20241209 120500 577038830 4810 4810 4810 4810 0
593 20241209 120400 577038830 4810 4805 4810 4805 1000
594 20241209 120300 572230920 4795 4795 4795 4795 166
595 20241209 120200 571434950 4805 4795 4805 4795 142
596 20241209 120100 570753820 4800 4810 4810 4800 4950
597 20241209 120000 546988030 4810 4820 4820 4810 2300
598 20241209 115900 535920740 4845 4845 4845 4845 10
599 20241209 115800 535872290 4840 4840 4840 4840 1945
600 20241209 115700 526458490 4820 4820 4820 4820 964
601 20241209 115600 521812010 4815 4815 4815 4815 0
602 20241209 115500 521812010 4815 4815 4815 4815 0
603 20241209 115400 521812010 4815 4815 4815 4815 0
604 20241209 115300 521812010 4815 4815 4815 4815 0
605 20241209 115200 521812010 4815 4815 4815 4815 0
606 20241209 115100 521812010 4815 4815 4815 4815 0
607 20241209 115000 521812010 4815 4825 4825 4815 1229
608 20241209 114900 515887275 4850 4850 4850 4850 1000
609 20241209 114800 511037275 4850 4850 4850 4850 9
610 20241209 114700 510993625 4850 4850 4850 4850 76
611 20241209 114600 510625025 4850 4850 4850 4850 500
612 20241209 114500 508200025 4825 4825 4825 4825 0
613 20241209 114400 508200025 4825 4825 4825 4825 0
614 20241209 114300 508200025 4825 4825 4825 4825 0
615 20241209 114200 508200025 4825 4825 4825 4825 0
616 20241209 114100 508200025 4825 4830 4830 4825 258
617 20241209 114000 506954275 4830 4830 4830 4830 0
618 20241209 113900 506954275 4830 4830 4830 4830 0
619 20241209 113800 506954275 4830 4840 4840 4830 962
620 20241209 113700 502307650 4855 4855 4855 4855 0
621 20241209 113600 502307650 4855 4840 4855 4840 319
622 20241209 113500 500760140 4860 4860 4860 4860 10
623 20241209 113400 500711540 4830 4830 4830 4830 0
624 20241209 113300 500711540 4830 4830 4830 4830 0
625 20241209 113200 500711540 4830 4830 4830 4830 0
626 20241209 113100 500711540 4830 4830 4830 4830 0
627 20241209 113000 500711540 4830 4830 4830 4830 0
628 20241209 112900 500711540 4830 4840 4840 4830 203
629 20241209 112800 499730220 4860 4860 4860 4860 0
630 20241209 112700 499730220 4860 4860 4860 4860 0
631 20241209 112600 499730220 4860 4860 4860 4845 18
632 20241209 112500 499642800 4840 4855 4855 4840 2052
633 20241209 112400 489700405 4860 4860 4860 4860 0
634 20241209 112300 489700405 4860 4865 4865 4860 7
635 20241209 112200 489666375 4880 4865 4880 4865 12
636 20241209 112100 489607845 4880 4880 4880 4880 0
637 20241209 112000 489607845 4880 4880 4880 4880 10
638 20241209 111900 489559045 4880 4855 4880 4850 2016
639 20241209 111800 479779095 4855 4850 4855 4850 240
640 20241209 111700 478614645 4880 4880 4880 4880 0
641 20241209 111600 478614645 4880 4880 4880 4880 0
642 20241209 111500 478614645 4880 4880 4880 4880 10
643 20241209 111400 478565845 4860 4860 4860 4860 0
644 20241209 111300 478565845 4860 4860 4860 4860 0
645 20241209 111200 478565845 4860 4865 4865 4860 117
646 20241209 111100 477997170 4860 4860 4860 4860 0
647 20241209 111000 477997170 4860 4855 4860 4855 1901
648 20241209 110900 468760395 4850 4850 4850 4850 0
649 20241209 110800 468760395 4850 4850 4850 4850 187
650 20241209 110700 467853445 4845 4840 4845 4840 606
651 20241209 110600 464920305 4840 4840 4840 4840 0
652 20241209 110500 464920305 4840 4840 4840 4840 0
653 20241209 110400 464920305 4840 4840 4840 4840 128
654 20241209 110300 464300785 4855 4855 4855 4855 0
655 20241209 110200 464300785 4855 4855 4855 4855 0
656 20241209 110100 464300785 4855 4855 4855 4855 1
657 20241209 110000 464295930 4830 4830 4830 4830 96
658 20241209 105900 463832250 4850 4850 4850 4850 55
659 20241209 105800 463565500 4815 4815 4815 4815 0
660 20241209 105700 463565500 4815 4840 4840 4815 1295
661 20241209 105600 457305075 4840 4840 4840 4840 122
662 20241209 105500 456714595 4845 4845 4845 4845 0
663 20241209 105400 456714595 4845 4835 4845 4835 1608
664 20241209 105300 448933505 4835 4825 4835 4825 65
665 20241209 105200 448619615 4825 4810 4825 4810 3211
666 20241209 105100 433166910 4815 4825 4825 4815 3537
667 20241209 105000 416132355 4840 4840 4840 4840 0
668 20241209 104900 416132355 4840 4840 4840 4840 0
669 20241209 104800 416132355 4840 4820 4840 4820 97
670 20241209 104700 415662995 4815 4835 4835 4815 8322
671 20241209 104600 375471490 4850 4850 4850 4850 0
672 20241209 104500 375471490 4850 4860 4860 4850 50
673 20241209 104400 375228890 4860 4840 4860 4840 97
674 20241209 104300 374757630 4840 4835 4840 4835 8
675 20241209 104200 374718925 4840 4840 4840 4840 0
676 20241209 104100 374718925 4840 4840 4840 4840 405
677 20241209 104000 372758725 4840 4840 4840 4840 486
678 20241209 103900 370406485 4845 4845 4845 4845 683
679 20241209 103800 367097350 4850 4850 4850 4850 1000
680 20241209 103700 362247350 4850 4850 4850 4850 0
681 20241209 103600 362247350 4850 4860 4860 4850 1253
682 20241209 103500 356166850 4865 4865 4865 4865 2
683 20241209 103400 356157120 4875 4875 4875 4875 1
684 20241209 103300 356152245 4860 4860 4860 4860 0
685 20241209 103200 356152245 4860 4860 4860 4860 0
686 20241209 103100 356152245 4860 4860 4860 4860 585
687 20241209 103000 353309145 4875 4875 4875 4875 0
688 20241209 102900 353309145 4875 4875 4875 4875 50
689 20241209 102800 353065395 4875 4875 4875 4875 103
690 20241209 102700 352563270 4870 4870 4870 4870 31
691 20241209 102600 352412300 4845 4845 4845 4845 0
692 20241209 102500 352412300 4845 4845 4845 4845 0
693 20241209 102400 352412300 4845 4845 4845 4845 59
694 20241209 102300 352126445 4875 4875 4875 4875 0
695 20241209 102200 352126445 4875 4840 4875 4840 581
696 20241209 102100 349314370 4850 4835 4850 4830 2226
697 20241209 102000 338558775 4830 4845 4850 4830 1877
698 20241209 101900 329468215 4850 4850 4850 4850 100
699 20241209 101800 328983215 4845 4865 4865 4845 2294
700 20241209 101700 317849465 4870 4880 4880 4870 593
701 20241209 101600 314959525 4890 4890 4890 4890 0
702 20241209 101500 314959525 4890 4885 4890 4885 142
703 20241209 101400 314265570 4880 4880 4880 4880 0
704 20241209 101300 314265570 4880 4880 4880 4880 0
705 20241209 101200 314265570 4880 4880 4880 4880 100
706 20241209 101100 313777570 4880 4880 4880 4880 0
707 20241209 101000 313777570 4880 4880 4880 4880 0
708 20241209 100900 313777570 4880 4880 4880 4880 10
709 20241209 100800 313728770 4880 4890 4890 4880 52
710 20241209 100700 313474510 4885 4885 4885 4885 1
711 20241209 100600 313469625 4890 4890 4890 4890 0
712 20241209 100500 313469625 4890 4890 4890 4890 0
713 20241209 100400 313469625 4890 4890 4890 4880 111
714 20241209 100300 312927075 4900 4900 4900 4900 20
715 20241209 100200 312829075 4905 4905 4905 4905 0
716 20241209 100100 312829075 4905 4905 4905 4905 225
717 20241209 100000 311725450 4905 4905 4905 4905 0
718 20241209 095900 311725450 4905 4905 4905 4905 0
719 20241209 095800 311725450 4905 4905 4905 4905 0
720 20241209 095700 311725450 4905 4905 4905 4905 20
721 20241209 095600 311627350 4905 4900 4905 4900 600
722 20241209 095500 308684810 4900 4900 4900 4900 15
723 20241209 095400 308611310 4900 4900 4900 4900 136
724 20241209 095300 307944910 4900 4890 4900 4890 77
725 20241209 095200 307567825 4900 4900 4900 4900 0
726 20241209 095100 307567825 4900 4900 4900 4900 0
727 20241209 095000 307567825 4900 4900 4900 4900 40
728 20241209 094900 307371825 4900 4900 4900 4900 257
729 20241209 094800 306112525 4900 4900 4900 4900 0
730 20241209 094700 306112525 4900 4890 4900 4890 399
731 20241209 094600 304158150 4885 4885 4885 4885 17
732 20241209 094500 304075105 4890 4890 4890 4890 60
733 20241209 094400 303781705 4890 4875 4890 4875 3013
734 20241209 094300 289088135 4870 4870 4870 4850 2815
735 20241209 094200 275394945 4850 4850 4850 4850 1001
736 20241209 094100 270540095 4855 4855 4855 4855 0
737 20241209 094000 270540095 4855 4865 4865 4845 4533
738 20241209 093900 248537245 4860 4875 4875 4860 556
739 20241209 093800 245834880 4905 4905 4905 4905 30
740 20241209 093700 245687730 4860 4905 4905 4860 204
741 20241209 093600 244695380 4870 4900 4900 4870 89
742 20241209 093500 244259820 4900 4875 4900 4875 127
743 20241209 093400 243638220 4865 4905 4905 4865 4052
744 20241209 093300 223830095 4920 4920 4920 4920 1150
745 20241209 093200 218172095 4920 4920 4920 4920 277
746 20241209 093100 216809255 4900 4905 4905 4900 2214
747 20241209 093000 205959365 4920 4920 4920 4920 239
748 20241209 092900 204783485 4935 4910 4935 4910 226
749 20241209 092800 203669425 4910 4910 4910 4910 237
750 20241209 092700 202505755 4910 4915 4915 4905 3798
751 20241209 092600 183876195 4905 4905 4905 4905 100
752 20241209 092500 183385695 4920 4920 4920 4900 14866
753 20241209 092400 110379030 4920 4940 4940 4920 2532
754 20241209 092300 97894240 4935 4935 4935 4935 481
755 20241209 092200 95520505 4930 4930 4930 4930 0
756 20241209 092100 95520505 4930 4930 4930 4930 664
757 20241209 092000 92246985 4930 4930 4930 4930 279
758 20241209 091900 90871515 4930 4930 4930 4930 371
759 20241209 091800 89042485 4970 4970 5000 4970 2032
760 20241209 091700 78883085 4955 4955 4955 4955 148
761 20241209 091600 78149745 4950 4950 4950 4950 120
762 20241209 091500 77555745 4935 4955 4955 4915 3008
763 20241209 091400 62751000 4955 4935 4955 4920 4042
764 20241209 091300 42812035 4935 4945 4950 4935 1481
765 20241209 091200 35497735 4940 4940 4940 4940 222
766 20241209 091100 34401055 4935 4940 4940 4935 111
767 20241209 091000 33852720 4940 4945 4945 4940 49
768 20241209 090900 33610605 4970 4955 4970 4955 6
769 20241209 090800 33580800 4935 4945 4945 4935 4
770 20241209 090700 33561050 4940 4960 4995 4940 3323
771 20241209 090600 17105650 4960 4960 4960 4960 28
772 20241209 090500 16966770 4960 4955 5000 4955 31
773 20241209 090400 16812500 4965 4970 4970 4950 1218
774 20241209 090300 10772060 4970 4970 4970 4970 10
775 20241209 090200 10722360 4970 4980 4980 4970 175
776 20241209 090100 9852110 4980 5000 5000 4980 951
777 20241209 090000 5110360 5020 5020 5020 5020 1018