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

612
024070/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191000,2081527139,2490,2490,2490,2490,7144
20241209,190900,2081527139,2490,2490,2490,2490,0
20241209,190800,2081527139,2490,2490,2490,2490,0
20241209,190700,2081527139,2490,2490,2490,2490,0
20241209,190600,2081527139,2490,2490,2490,2490,0
20241209,190500,2081527139,2490,2490,2490,2490,0
20241209,190400,2081527139,2490,2490,2490,2490,0
20241209,190300,2081527139,2490,2490,2490,2490,0
20241209,190200,2081527139,2490,2490,2490,2490,0
20241209,190100,2081527139,2490,2490,2490,2490,0
20241209,190000,2081527139,2490,2490,2490,2490,0
20241209,185900,2081527139,2490,2490,2490,2490,0
20241209,185800,2081527139,2490,2490,2490,2490,0
20241209,185700,2081527139,2490,2490,2490,2490,0
20241209,185600,2081527139,2490,2490,2490,2490,0
20241209,185500,2081527139,2490,2490,2490,2490,0
20241209,185400,2081527139,2490,2490,2490,2490,0
20241209,185300,2081527139,2490,2490,2490,2490,0
20241209,185200,2081527139,2490,2490,2490,2490,0
20241209,185100,2081527139,2490,2490,2490,2490,0
20241209,185000,2081527139,2490,2490,2490,2490,0
20241209,184900,2081527139,2490,2490,2490,2490,0
20241209,184800,2081527139,2490,2490,2490,2490,0
20241209,184700,2081527139,2490,2490,2490,2490,0
20241209,184600,2081527139,2490,2490,2490,2490,0
20241209,184500,2081527139,2490,2490,2490,2490,0
20241209,184400,2081527139,2490,2490,2490,2490,0
20241209,184300,2081527139,2490,2490,2490,2490,0
20241209,184200,2081527139,2490,2490,2490,2490,0
20241209,184100,2081527139,2490,2490,2490,2490,0
20241209,184000,2081527139,2490,2490,2490,2490,7144
20241209,183900,2081527139,2490,2490,2490,2490,0
20241209,183800,2081527139,2490,2490,2490,2490,0
20241209,183700,2081527139,2490,2490,2490,2490,0
20241209,183600,2081527139,2490,2490,2490,2490,0
20241209,183500,2081527139,2490,2490,2490,2490,0
20241209,183400,2081527139,2490,2490,2490,2490,0
20241209,183300,2081527139,2490,2490,2490,2490,0
20241209,183200,2081527139,2490,2490,2490,2490,0
20241209,183100,2081527139,2490,2490,2490,2490,0
20241209,183000,2081527139,2490,2490,2490,2490,0
20241209,182900,2081527139,2490,2490,2490,2490,0
20241209,182800,2081527139,2490,2490,2490,2490,0
20241209,182700,2081527139,2490,2490,2490,2490,0
20241209,182600,2081527139,2490,2490,2490,2490,0
20241209,182500,2081527139,2490,2490,2490,2490,0
20241209,182400,2081527139,2490,2490,2490,2490,0
20241209,182300,2081527139,2490,2490,2490,2490,0
20241209,182200,2081527139,2490,2490,2490,2490,0
20241209,182100,2081527139,2490,2490,2490,2490,0
20241209,182000,2081527139,2490,2490,2490,2490,0
20241209,181900,2081527139,2490,2490,2490,2490,0
20241209,181800,2081527139,2490,2490,2490,2490,0
20241209,181700,2081527139,2490,2490,2490,2490,0
20241209,181600,2081527139,2490,2490,2490,2490,0
20241209,181500,2081527139,2490,2490,2490,2490,0
20241209,181400,2081527139,2490,2490,2490,2490,0
20241209,181300,2081527139,2490,2490,2490,2490,0
20241209,181200,2081527139,2490,2490,2490,2490,0
20241209,181100,2081527139,2490,2490,2490,2490,0
20241209,181000,2081527139,2490,2490,2490,2490,7144
20241209,180900,2081527139,2490,2490,2490,2490,0
20241209,180800,2081527139,2490,2490,2490,2490,0
20241209,180700,2081527139,2490,2490,2490,2490,0
20241209,180600,2081527139,2490,2490,2490,2490,0
20241209,180500,2081527139,2490,2490,2490,2490,0
20241209,180400,2081527139,2490,2490,2490,2490,0
20241209,180300,2081527139,2490,2490,2490,2490,0
20241209,180200,2081527139,2490,2490,2490,2490,0
20241209,180100,2081527139,2490,2490,2490,2490,0
20241209,180000,2081527139,2490,2490,2490,2490,0
20241209,175900,2081527139,2490,2490,2490,2490,0
20241209,175800,2081527139,2490,2490,2490,2490,0
20241209,175700,2081527139,2490,2490,2490,2490,0
20241209,175600,2081527139,2490,2490,2490,2490,0
20241209,175500,2081527139,2490,2490,2490,2490,0
20241209,175400,2081527139,2490,2490,2490,2490,0
20241209,175300,2081527139,2490,2490,2490,2490,0
20241209,175200,2081527139,2490,2490,2490,2490,0
20241209,175100,2081527139,2490,2490,2490,2490,0
20241209,175000,2081527139,2490,2490,2490,2490,0
20241209,174900,2081527139,2490,2490,2490,2490,0
20241209,174800,2081527139,2490,2490,2490,2490,0
20241209,174700,2081527139,2490,2490,2490,2490,0
20241209,174600,2081527139,2490,2490,2490,2490,0
20241209,174500,2081527139,2490,2490,2490,2490,0
20241209,174400,2081527139,2490,2490,2490,2490,0
20241209,174300,2081527139,2490,2490,2490,2490,0
20241209,174200,2081527139,2490,2490,2490,2490,0
20241209,174100,2081527139,2490,2490,2490,2490,0
20241209,174000,2081527139,2490,2490,2490,2490,7144
20241209,173900,2081527139,2490,2490,2490,2490,0
20241209,173800,2081527139,2490,2490,2490,2490,0
20241209,173700,2081527139,2490,2490,2490,2490,0
20241209,173600,2081527139,2490,2490,2490,2490,0
20241209,173500,2081527139,2490,2490,2490,2490,0
20241209,173400,2081527139,2490,2490,2490,2490,0
20241209,173300,2081527139,2490,2490,2490,2490,0
20241209,173200,2081527139,2490,2490,2490,2490,0
20241209,173100,2081527139,2490,2490,2490,2490,0
20241209,173000,2081527139,2490,2490,2490,2490,0
20241209,172900,2081527139,2490,2490,2490,2490,0
20241209,172800,2081527139,2490,2490,2490,2490,0
20241209,172700,2081527139,2490,2490,2490,2490,0
20241209,172600,2081527139,2490,2490,2490,2490,0
20241209,172500,2081527139,2490,2490,2490,2490,0
20241209,172400,2081527139,2490,2490,2490,2490,0
20241209,172300,2081527139,2490,2490,2490,2490,0
20241209,172200,2081527139,2490,2490,2490,2490,0
20241209,172100,2081527139,2490,2490,2490,2490,0
20241209,172000,2081527139,2490,2490,2490,2490,0
20241209,171900,2081527139,2490,2490,2490,2490,0
20241209,171800,2081527139,2490,2490,2490,2490,0
20241209,171700,2081527139,2490,2490,2490,2490,0
20241209,171600,2081527139,2490,2490,2490,2490,0
20241209,171500,2081527139,2490,2490,2490,2490,0
20241209,171400,2081527139,2490,2490,2490,2490,0
20241209,171300,2081527139,2490,2490,2490,2490,0
20241209,171200,2081527139,2490,2490,2490,2490,0
20241209,171100,2081527139,2490,2490,2490,2490,0
20241209,171000,2081527139,2490,2490,2490,2490,7144
20241209,170900,2081527139,2490,2490,2490,2490,0
20241209,170800,2081527139,2490,2490,2490,2490,0
20241209,170700,2081527139,2490,2490,2490,2490,0
20241209,170600,2081527139,2490,2490,2490,2490,0
20241209,170500,2081527139,2490,2490,2490,2490,0
20241209,170400,2081527139,2490,2490,2490,2490,0
20241209,170300,2081527139,2490,2490,2490,2490,0
20241209,170200,2081527139,2490,2490,2490,2490,0
20241209,170100,2081527139,2490,2490,2490,2490,0
20241209,170000,2081527139,2490,2490,2490,2490,0
20241209,165900,2081527139,2490,2490,2490,2490,0
20241209,165800,2081527139,2490,2490,2490,2490,0
20241209,165700,2081527139,2490,2490,2490,2490,0
20241209,165600,2081527139,2490,2490,2490,2490,0
20241209,165500,2081527139,2490,2490,2490,2490,0
20241209,165400,2081527139,2490,2490,2490,2490,0
20241209,165300,2081527139,2490,2490,2490,2490,0
20241209,165200,2081527139,2490,2490,2490,2490,0
20241209,165100,2081527139,2490,2490,2490,2490,0
20241209,165000,2081527139,2490,2490,2490,2490,0
20241209,164900,2081527139,2490,2490,2490,2490,0
20241209,164800,2081527139,2490,2490,2490,2490,0
20241209,164700,2081527139,2490,2490,2490,2490,0
20241209,164600,2081527139,2490,2490,2490,2490,0
20241209,164500,2081527139,2490,2490,2490,2490,0
20241209,164400,2081527139,2490,2490,2490,2490,0
20241209,164300,2081527139,2490,2490,2490,2490,0
20241209,164200,2081527139,2490,2490,2490,2490,0
20241209,164100,2081527139,2490,2490,2490,2490,0
20241209,164000,2081527139,2490,2490,2490,2490,7144
20241209,163900,2081527139,2490,2490,2490,2490,0
20241209,163800,2081527139,2490,2490,2490,2490,0
20241209,163700,2081527139,2490,2490,2490,2490,0
20241209,163600,2081527139,2490,2490,2490,2490,0
20241209,163500,2081527139,2490,2490,2490,2490,0
20241209,163400,2081527139,2490,2490,2490,2490,0
20241209,163300,2081527139,2490,2490,2490,2490,0
20241209,163200,2081527139,2490,2490,2490,2490,0
20241209,163100,2081527139,2490,2490,2490,2490,0
20241209,163000,2081527139,2490,2490,2490,2490,0
20241209,162900,2081527139,2490,2490,2490,2490,0
20241209,162800,2081527139,2490,2490,2490,2490,0
20241209,162700,2081527139,2490,2490,2490,2490,0
20241209,162600,2081527139,2490,2490,2490,2490,0
20241209,162500,2081527139,2490,2490,2490,2490,0
20241209,162400,2081527139,2490,2490,2490,2490,0
20241209,162300,2081527139,2490,2490,2490,2490,0
20241209,162200,2081527139,2490,2490,2490,2490,0
20241209,162100,2081527139,2490,2490,2490,2490,0
20241209,162000,2081527139,2490,2490,2490,2490,0
20241209,161900,2081527139,2490,2490,2490,2490,0
20241209,161800,2081527139,2490,2490,2490,2490,0
20241209,161700,2081527139,2490,2490,2490,2490,0
20241209,161600,2081527139,2490,2490,2490,2490,0
20241209,161500,2081527139,2490,2490,2490,2490,0
20241209,161400,2081527139,2490,2490,2490,2490,0
20241209,161300,2081527139,2490,2490,2490,2490,0
20241209,161200,2081527139,2490,2490,2490,2490,0
20241209,161100,2081527139,2490,2490,2490,2490,0
20241209,161000,2081527139,2490,2490,2490,2490,7144
20241209,160900,2081527139,2490,2490,2490,2490,0
20241209,160800,2081527139,2490,2490,2490,2490,0
20241209,160700,2081527139,2490,2490,2490,2490,0
20241209,160600,2081527139,2490,2490,2490,2490,0
20241209,160500,2081527139,2490,2490,2490,2490,0
20241209,160400,2081527139,2490,2490,2490,2490,0
20241209,160300,2081527139,2490,2490,2490,2490,0
20241209,160200,2081527139,2490,2490,2490,2490,0
20241209,160100,2081527139,2490,2490,2490,2490,0
20241209,160000,2081527139,2490,2490,2490,2490,0
20241209,155900,2081527139,2490,2490,2490,2490,0
20241209,155800,2081527139,2490,2490,2490,2490,0
20241209,155700,2081527139,2490,2490,2490,2490,0
20241209,155600,2081527139,2490,2490,2490,2490,0
20241209,155500,2081527139,2490,2490,2490,2490,0
20241209,155400,2081527139,2490,2490,2490,2490,0
20241209,155300,2081527139,2490,2490,2490,2490,0
20241209,155200,2081527139,2490,2490,2490,2490,0
20241209,155100,2081527139,2490,2490,2490,2490,0
20241209,155000,2081527139,2490,2490,2490,2490,0
20241209,154900,2081527139,2490,2490,2490,2490,0
20241209,154800,2081527139,2490,2490,2490,2490,0
20241209,154700,2081527139,2490,2490,2490,2490,0
20241209,154600,2081527139,2490,2490,2490,2490,0
20241209,154500,2081527139,2490,2490,2490,2490,0
20241209,154400,2081527139,2490,2490,2490,2490,0
20241209,154300,2081527139,2490,2490,2490,2490,0
20241209,154200,2081527139,2490,2490,2490,2490,0
20241209,154100,2081527139,2490,2490,2490,2490,0
20241209,154000,2081527139,2490,2490,2490,2490,7144
20241209,153900,2081527139,2490,2490,2490,2490,0
20241209,153800,2081527139,2490,2490,2490,2490,0
20241209,153700,2081527139,2490,2490,2490,2490,0
20241209,153600,2081527139,2490,2490,2490,2490,0
20241209,153500,2081527139,2490,2490,2490,2490,0
20241209,153400,2081527139,2490,2490,2490,2490,0
20241209,153300,2081527139,2490,2490,2490,2490,0
20241209,153200,2081527139,2490,2490,2490,2490,0
20241209,153100,2081527139,2490,2490,2490,2490,0
20241209,153000,2081527139,2490,2490,2490,2490,7144
20241209,152900,2063738579,2515,2515,2515,2515,0
20241209,152800,2063738579,2515,2515,2515,2515,0
20241209,152700,2063738579,2515,2515,2515,2515,0
20241209,152600,2063738579,2515,2515,2515,2515,0
20241209,152500,2063738579,2515,2515,2515,2515,0
20241209,152400,2063738579,2515,2515,2515,2515,0
20241209,152300,2063738579,2515,2515,2515,2515,0
20241209,152200,2063738579,2515,2515,2515,2515,0
20241209,152100,2063738579,2515,2515,2515,2515,0
20241209,152000,2063738579,2515,2515,2515,2515,0
20241209,151900,2063738579,2515,2480,2520,2480,2434
20241209,151800,2057638019,2475,2500,2500,2470,992
20241209,151700,2055166769,2495,2480,2495,2465,2156
20241209,151600,2049817044,2490,2495,2505,2485,6943
20241209,151500,2032516199,2500,2495,2515,2495,1677
20241209,151400,2028321349,2495,2525,2525,2490,3974
20241209,151300,2018388154,2530,2500,2540,2485,5348
20241209,151200,2004905139,2495,2455,2510,2455,8184
20241209,151100,1984468919,2455,2425,2470,2425,1804
20241209,151000,1980025464,2410,2385,2425,2375,2317
20241209,150900,1974461404,2385,2420,2420,2385,699
20241209,150800,1972774299,2420,2405,2420,2375,2164
20241209,150700,1967565889,2405,2390,2405,2360,4450
20241209,150600,1956985689,2370,2355,2375,2355,1292
20241209,150500,1953924389,2350,2370,2385,2345,2424
20241209,150400,1948195719,2375,2435,2450,2330,28128
20241209,150300,1880750744,2440,2420,2440,2415,3043
20241209,150200,1873369659,2415,2455,2465,2400,12808
20241209,150100,1842403589,2455,2435,2475,2410,8812
20241209,150000,1820959219,2420,2495,2495,2415,4117
20241209,145900,1810892129,2475,2500,2500,2460,3293
20241209,145800,1802702909,2515,2435,2515,2435,10153
20241209,145700,1777842574,2415,2415,2415,2415,0
20241209,145600,1777842574,2415,2475,2480,2415,8930
20241209,145500,1756047839,2475,2490,2495,2435,3848
20241209,145400,1746572999,2500,2630,2630,2500,10869
20241209,145300,1718873029,2620,2640,2640,2615,3503
20241209,145200,1709687404,2640,2665,2680,2635,8459
20241209,145100,1687263444,2700,2675,2700,2665,13752
20241209,145000,1650404169,2675,2675,2675,2665,6674
20241209,144900,1632590234,2670,2680,2680,2670,2882
20241209,144800,1624882519,2675,2680,2680,2650,1357
20241209,144700,1621251389,2650,2670,2680,2650,5108
20241209,144600,1607662589,2655,2690,2690,2650,5456
20241209,144500,1593149394,2685,2685,2700,2680,11372
20241209,144400,1562617809,2680,2645,2690,2645,9963
20241209,144300,1535998759,2650,2645,2650,2625,632
20241209,144200,1534328679,2640,2620,2640,2620,1338
20241209,144100,1530809269,2620,2625,2630,2615,603
20241209,144000,1529225949,2630,2630,2630,2615,2236
20241209,143900,1523356119,2630,2625,2630,2625,2291
20241209,143800,1517341024,2625,2615,2625,2615,903
20241209,143700,1514974409,2615,2615,2620,2615,2627
20241209,143600,1508104514,2615,2610,2615,2610,251
20241209,143500,1507449394,2610,2615,2620,2610,518
20241209,143400,1506094904,2610,2575,2610,2570,1344
20241209,143300,1502610549,2585,2570,2585,2570,466
20241209,143200,1501406639,2570,2585,2600,2570,829
20241209,143100,1499272339,2585,2590,2615,2585,1389
20241209,143000,1495667479,2590,2580,2590,2580,105
20241209,142900,1495396529,2585,2600,2600,2585,1571
20241209,142800,1491327114,2615,2615,2615,2615,0
20241209,142700,1491327114,2615,2615,2615,2615,1
20241209,142600,1491324499,2590,2615,2615,2590,400
20241209,142500,1490284964,2620,2620,2620,2620,273
20241209,142400,1489569704,2620,2620,2620,2585,1172
20241209,142300,1486521494,2625,2625,2625,2625,59
20241209,142200,1486366619,2625,2600,2625,2600,1418
20241209,142100,1482665374,2600,2595,2600,2595,292
20241209,142000,1481906514,2600,2600,2600,2600,227
20241209,141900,1481316314,2590,2590,2590,2585,1607
20241209,141800,1477154789,2590,2600,2600,2590,1165
20241209,141700,1474132434,2600,2620,2620,2595,1837
20241209,141600,1469351849,2615,2600,2615,2585,1018
20241209,141500,1466689974,2615,2600,2615,2575,196
20241209,141400,1466180914,2620,2630,2630,2600,1661
20241209,141300,1461852899,2635,2635,2635,2635,519
20241209,141200,1460485334,2635,2640,2640,2635,407
20241209,141100,1459412859,2600,2620,2620,2600,3123
20241209,141000,1451258784,2630,2650,2675,2630,2617
20241209,140900,1444324344,2650,2590,2650,2580,3264
20241209,140800,1435799424,2570,2570,2570,2565,560
20241209,140700,1434361469,2565,2570,2600,2560,1733
20241209,140600,1429889964,2570,2570,2575,2550,375
20241209,140500,1428926699,2570,2585,2585,2545,2166
20241209,140400,1423403159,2550,2600,2610,2545,2684
20241209,140300,1416488264,2610,2635,2635,2590,1710
20241209,140200,1412043779,2615,2645,2645,2615,3046
20241209,140100,1404050779,2645,2655,2655,2645,2075
20241209,140000,1398548719,2650,2685,2685,2650,2984
20241209,135900,1390629054,2655,2695,2695,2655,1261
20241209,135800,1387250329,2695,2685,2700,2650,6253
20241209,135700,1370443799,2685,2710,2715,2680,10180
20241209,135600,1343026284,2690,2680,2720,2615,75924
20241209,135500,1139577719,2645,2645,2645,2645,0
20241209,135400,1139577719,2645,2645,2645,2645,0
20241209,135300,1139577719,2645,2560,2645,2560,21697
20241209,135200,1082762254,2565,2555,2565,2530,1351
20241209,135100,1079301449,2560,2545,2565,2545,614
20241209,135000,1077733499,2545,2550,2555,2525,1462
20241209,134900,1074026134,2540,2565,2565,2540,1307
20241209,134800,1070690359,2565,2545,2565,2540,3751
20241209,134700,1061104219,2550,2530,2550,2525,1970
20241209,134600,1056107094,2530,2515,2530,2515,2560
20241209,134500,1049641699,2510,2515,2515,2505,765
20241209,134400,1047721399,2515,2510,2515,2510,633
20241209,134300,1046129409,2515,2485,2515,2485,2991
20241209,134200,1038640609,2480,2480,2480,2480,0
20241209,134100,1038640609,2480,2505,2505,2480,1696
20241209,134000,1034393534,2510,2515,2515,2505,259
20241209,133900,1033743729,2465,2500,2510,2460,3836
20241209,133800,1024153799,2500,2470,2500,2470,1861
20241209,133700,1019513994,2460,2460,2460,2460,1337
20241209,133600,1016224974,2460,2440,2460,2440,831
20241209,133500,1014188684,2425,2425,2425,2420,1268
20241209,133400,1011117529,2440,2440,2440,2440,95
20241209,133300,1010885729,2440,2425,2440,2420,2973
20241209,133200,1003678349,2425,2425,2425,2425,141
20241209,133100,1003336424,2420,2420,2440,2420,201
20241209,133000,1002849984,2460,2460,2460,2460,0
20241209,132900,1002849984,2460,2425,2460,2390,649
20241209,132800,1001289449,2425,2435,2435,2425,23
20241209,132700,1001233664,2425,2425,2425,2425,1
20241209,132600,1001231239,2435,2420,2435,2420,841
20241209,132500,999195679,2420,2420,2420,2420,1
20241209,132400,999193259,2380,2445,2445,2375,3205
20241209,132300,991506214,2445,2460,2460,2445,339
20241209,132200,990672774,2445,2450,2450,2445,13
20241209,132100,990640929,2450,2450,2450,2450,397
20241209,132000,989668279,2470,2470,2470,2470,738
20241209,131900,987845419,2470,2450,2470,2450,210
20241209,131800,987326844,2450,2440,2450,2440,489
20241209,131700,986131514,2440,2440,2440,2430,1407
20241209,131600,982712114,2430,2430,2430,2430,449
20241209,131500,981621044,2430,2380,2430,2380,4900
20241209,131400,969896284,2360,2360,2360,2360,777
20241209,131300,968062564,2380,2380,2380,2380,147
20241209,131200,967712704,2335,2390,2420,2315,7146
20241209,131100,950919069,2375,2390,2390,2375,53
20241209,131000,950793034,2375,2410,2410,2375,33
20241209,130900,950714624,2415,2360,2415,2360,10873
20241209,130800,924847539,2360,2405,2405,2360,1599
20241209,130700,921041004,2415,2440,2440,2405,5346
20241209,130600,908028344,2440,2450,2450,2440,1581
20241209,130500,904169019,2450,2445,2450,2445,668
20241209,130400,902535754,2450,2460,2460,2450,366
20241209,130300,901639014,2450,2450,2450,2450,732
20241209,130200,899845614,2450,2450,2450,2450,28
20241209,130100,899777014,2450,2450,2470,2450,818
20241209,130000,897760774,2450,2465,2470,2450,5155
20241209,125900,885074409,2470,2470,2470,2465,2455
20241209,125800,879022749,2465,2475,2475,2465,781
20241209,125700,877094769,2475,2465,2490,2465,1034
20241209,125600,874539574,2465,2465,2470,2465,5427
20241209,125500,861162014,2465,2495,2495,2465,14821
20241209,125400,824533279,2495,2495,2510,2490,721
20241209,125300,822734139,2515,2520,2520,2475,7610
20241209,125200,803815299,2520,2555,2575,2505,3584
20241209,125100,794695094,2555,2625,2625,2550,7423
20241209,125000,775589849,2625,2525,2630,2520,25113
20241209,124900,710866194,2530,2470,2530,2470,7036
20241209,124800,693193704,2465,2465,2470,2465,3097
20241209,124700,685558289,2470,2505,2505,2450,20139
20241209,124600,635568809,2500,2470,2520,2470,24214
20241209,124500,575261214,2475,2450,2475,2450,4412
20241209,124400,564424584,2455,2445,2485,2430,23921
20241209,124300,505797489,2480,2415,2480,2410,3692
20241209,124200,496757124,2405,2440,2450,2400,9087
20241209,124100,474578534,2440,2420,2440,2375,7571
20241209,124000,456256064,2410,2405,2420,2375,10134
20241209,123900,431871329,2400,2400,2400,2400,0
20241209,123800,431871329,2400,2395,2400,2340,7855
20241209,123700,413084684,2395,2360,2395,2355,10409
20241209,123600,388366844,2365,2365,2370,2355,64
20241209,123500,388215869,2360,2370,2375,2355,1829
20241209,123400,383877409,2375,2340,2375,2340,3311
20241209,123300,376073334,2335,2325,2340,2325,757
20241209,123200,374305719,2340,2325,2340,2325,147
20241209,123100,373961874,2345,2345,2345,2345,410
20241209,123000,373000424,2345,2335,2345,2335,1197
20241209,122900,370195149,2340,2340,2340,2340,69
20241209,122800,370033689,2340,2315,2340,2310,386
20241209,122700,369137524,2320,2320,2320,2320,1
20241209,122600,369135204,2345,2345,2345,2345,1
20241209,122500,369132859,2350,2320,2350,2320,1000
20241209,122400,366806639,2310,2290,2310,2290,1153
20241209,122300,364154779,2300,2290,2300,2290,441
20241209,122200,363144579,2310,2310,2310,2275,52
20241209,122100,363024494,2310,2275,2310,2275,252
20241209,122000,362449374,2270,2290,2290,2270,884
20241209,121900,360439459,2290,2305,2305,2290,1900
20241209,121800,356079619,2305,2305,2310,2300,583
20241209,121700,354736699,2310,2340,2340,2310,1563
20241209,121600,351116554,2340,2340,2340,2340,6
20241209,121500,351102514,2315,2355,2370,2310,2854
20241209,121400,344439569,2375,2380,2390,2360,6162
20241209,121300,329759774,2380,2310,2390,2310,5703
20241209,121200,316372144,2310,2295,2310,2295,223
20241209,121100,315858629,2300,2280,2300,2270,944
20241209,121000,313711434,2300,2310,2310,2280,713
20241209,120900,312071579,2300,2285,2310,2285,702
20241209,120800,310457109,2285,2265,2285,2265,938
20241209,120700,308321564,2280,2280,2280,2280,0
20241209,120600,308321564,2280,2280,2280,2280,0
20241209,120500,308321564,2280,2280,2280,2260,3
20241209,120400,308314744,2275,2265,2275,2260,946
20241209,120300,306171254,2260,2260,2280,2260,18
20241209,120200,306130554,2260,2280,2280,2260,51
20241209,120100,306015274,2260,2260,2260,2260,22
20241209,120000,305965554,2280,2260,2280,2260,5
20241209,115900,305954234,2280,2260,2280,2260,755
20241209,115800,304247914,2280,2280,2280,2260,135
20241209,115700,303940149,2270,2300,2300,2270,4374
20241209,115600,294001089,2285,2295,2295,2285,577
20241209,115500,292679884,2320,2305,2325,2295,1158
20241209,115400,289998769,2320,2315,2325,2300,737
20241209,115300,288299039,2325,2295,2330,2295,2636
20241209,115200,282219164,2295,2295,2295,2295,59
20241209,115100,282083759,2295,2300,2300,2275,1486
20241209,115000,278682459,2295,2290,2350,2280,10930
20241209,114900,253563354,2290,2270,2290,2255,2438
20241209,114800,248006814,2270,2260,2275,2255,2165
20241209,114700,243113524,2255,2260,2260,2235,798
20241209,114600,241310534,2260,2245,2260,2235,2197
20241209,114500,236375184,2240,2225,2240,2225,2299
20241209,114400,231246969,2225,2215,2225,2215,10
20241209,114300,231224739,2210,2205,2210,2205,130
20241209,114200,230938039,2190,2200,2200,2190,616
20241209,114100,229583999,2190,2190,2190,2190,0
20241209,114000,229583999,2190,2190,2190,2190,0
20241209,113900,229583999,2190,2210,2210,2190,144
20241209,113800,229268539,2210,2210,2210,2210,270
20241209,113700,228671839,2210,2190,2210,2190,364
20241209,113600,227874639,2220,2220,2220,2220,0
20241209,113500,227874639,2220,2220,2220,2220,0
20241209,113400,227874639,2220,2220,2220,2220,0
20241209,113300,227874639,2220,2195,2225,2190,151
20241209,113200,227542844,2225,2225,2225,2195,4
20241209,113100,227534004,2190,2195,2195,2190,411
20241209,113000,226632144,2185,2225,2225,2185,505
20241209,112900,225523384,2245,2245,2245,2245,1
20241209,112800,225521139,2245,2245,2245,2245,27
20241209,112700,225460524,2250,2200,2250,2200,153
20241209,112600,225117524,2220,2240,2240,2220,1278
20241209,112500,222262724,2240,2240,2240,2225,4154
20241209,112400,212975984,2250,2260,2260,2235,2474
20241209,112300,207419309,2260,2250,2260,2240,1250
20241209,112200,204607419,2245,2235,2250,2235,2553
20241209,112100,198884189,2240,2225,2240,2225,1123
20241209,112000,196379344,2225,2220,2225,2220,756
20241209,111900,194697929,2225,2225,2225,2225,0
20241209,111800,194697929,2225,2205,2225,2190,274
20241209,111700,194091624,2225,2195,2230,2195,1798
20241209,111600,190092434,2220,2185,2220,2180,4209
20241209,111500,180826794,2185,2180,2190,2180,664
20241209,111400,179375034,2185,2185,2185,2185,0
20241209,111300,179375034,2185,2185,2185,2185,0
20241209,111200,179375034,2185,2185,2185,2185,946
20241209,111100,177308024,2170,2170,2170,2170,1
20241209,111000,177305854,2180,2165,2180,2165,65
20241209,110900,177164379,2180,2170,2180,2165,3
20241209,110800,177157864,2185,2165,2185,2165,2
20241209,110700,177153514,2170,2170,2170,2170,116
20241209,110600,176901794,2190,2190,2190,2190,0
20241209,110500,176901794,2190,2180,2190,2180,1008
20241209,110400,174704284,2190,2190,2190,2190,172
20241209,110300,174327604,2190,2190,2190,2190,314
20241209,110200,173639944,2190,2190,2190,2190,736
20241209,110100,172028104,2190,2170,2190,2170,3
20241209,110000,172021559,2165,2165,2190,2165,3
20241209,105900,172015039,2160,2160,2160,2160,2
20241209,105800,172010719,2195,2170,2195,2150,2113
20241209,105700,167422909,2170,2200,2200,2170,3
20241209,105600,167416369,2165,2180,2180,2165,2121
20241209,105500,162806459,2190,2185,2215,2180,465
20241209,105400,161789299,2185,2185,2185,2185,2812
20241209,105300,155645079,2225,2225,2225,2225,0
20241209,105200,155645079,2225,2195,2225,2180,2268
20241209,105100,150632324,2200,2200,2200,2200,684
20241209,105000,149127524,2200,2170,2210,2165,6006
20241209,104900,135973224,2165,2155,2165,2135,6777
20241209,104800,121367464,2150,2125,2150,2125,1607
20241209,104700,117932594,2125,2125,2125,2125,0
20241209,104600,117932594,2125,2110,2125,2090,1110
20241209,104500,115583154,2110,2100,2110,2100,114
20241209,104400,115343744,2100,2085,2100,2085,13
20241209,104300,115316614,2085,2085,2105,2085,632
20241209,104200,113998874,2110,2110,2110,2110,14
20241209,104100,113969334,2110,2110,2110,2110,198
20241209,104000,113551554,2100,2075,2100,2075,3762
20241209,103900,105711614,2075,2060,2075,2060,267
20241209,103800,105160064,2060,2050,2060,2050,435
20241209,103700,104266439,2050,2050,2050,2050,0
20241209,103600,104266439,2050,2050,2050,2050,0
20241209,103500,104266439,2050,2040,2050,2040,61
20241209,103400,104141969,2020,2020,2020,2020,0
20241209,103300,104141969,2020,2020,2020,2020,1
20241209,103200,104139949,2040,2040,2040,2040,0
20241209,103100,104139949,2040,2040,2040,2040,0
20241209,103000,104139949,2040,2040,2040,2040,0
20241209,102900,104139949,2040,2040,2040,2040,0
20241209,102800,104139949,2040,2040,2040,2040,1000
20241209,102700,102099949,2040,2035,2040,2035,2
20241209,102600,102095874,2020,2020,2020,2020,0
20241209,102500,102095874,2020,2020,2020,2020,1
20241209,102400,102093854,2045,2045,2045,2045,0
20241209,102300,102093854,2045,2045,2045,2045,0
20241209,102200,102093854,2045,2045,2045,2045,1
20241209,102100,102091809,2025,2025,2025,2005,3091
20241209,102000,95860064,2025,2035,2035,2025,750
20241209,101900,94340009,2055,2050,2055,2050,862
20241209,101800,92571124,2060,2060,2060,2060,0
20241209,101700,92571124,2060,2060,2060,2060,1
20241209,101600,92569064,2055,2055,2055,2050,690
20241209,101500,91151154,2060,2060,2060,2060,0
20241209,101400,91151154,2060,2060,2060,2060,0
20241209,101300,91151154,2060,2060,2060,2060,0
20241209,101200,91151154,2060,2060,2060,2060,0
20241209,101100,91151154,2060,2060,2060,2060,1
20241209,101000,91149094,2045,2060,2060,2040,16
20241209,100900,91116224,2080,2080,2080,2080,0
20241209,100800,91116224,2080,2055,2080,2055,301
20241209,100700,90497644,2055,2025,2055,2025,20
20241209,100600,90456819,2025,2020,2025,2020,316
20241209,100500,89818419,2020,2020,2020,2020,0
20241209,100400,89818419,2020,2025,2025,2020,642
20241209,100300,88518424,2020,2025,2025,2020,642
20241209,100200,87218379,2025,2030,2030,2025,2
20241209,100100,87214324,2030,2035,2035,2025,1353
20241209,100000,84467724,2030,2030,2030,2030,72
20241209,095900,84321564,2030,2055,2055,2030,933
20241209,095800,82422894,2035,2035,2035,2035,0
20241209,095700,82422894,2035,2035,2035,2035,1
20241209,095600,82420859,2035,2035,2035,2035,2
20241209,095500,82416789,2055,2055,2055,2055,0
20241209,095400,82416789,2055,2055,2055,2055,0
20241209,095300,82416789,2055,2055,2055,2055,1
20241209,095200,82414734,2045,2045,2045,2045,1
20241209,095100,82412689,2035,2035,2035,2035,0
20241209,095000,82412689,2035,2035,2035,2035,195
20241209,094900,82015864,2035,2035,2035,2035,0
20241209,094800,82015864,2035,2035,2035,2035,305
20241209,094700,81395189,2030,2035,2035,2030,11
20241209,094600,81372809,2035,2035,2035,2035,0
20241209,094500,81372809,2035,2035,2035,2035,0
20241209,094400,81372809,2035,2035,2035,2035,0
20241209,094300,81372809,2035,2070,2070,2035,2474
20241209,094200,76291014,2070,2070,2070,2070,0
20241209,094100,76291014,2070,2070,2070,2070,330
20241209,094000,75607914,2075,2075,2075,2075,0
20241209,093900,75607914,2075,2075,2075,2075,5
20241209,093800,75597539,2075,2075,2075,2075,0
20241209,093700,75597539,2075,2075,2075,2075,0
20241209,093600,75597539,2075,2085,2085,2075,899
20241209,093500,73729994,2080,2080,2080,2080,37
20241209,093400,73653034,2100,2080,2100,2080,387
20241209,093300,72848054,2100,2100,2100,2100,481
20241209,093200,71837954,2080,2080,2080,2080,0
20241209,093100,71837954,2080,2080,2080,2080,501
20241209,093000,70795874,2080,2080,2080,2080,391
20241209,092900,69982594,2095,2095,2095,2090,530
20241209,092800,68873244,2095,2060,2095,2060,4902
20241209,092700,58685134,2060,2060,2060,2060,1
20241209,092600,58683074,2065,2065,2065,2065,0
20241209,092500,58683074,2065,2060,2065,2060,360
20241209,092400,57941224,2060,2060,2060,2060,300
20241209,092300,57323224,2055,2055,2055,2055,299
20241209,092200,56708779,2055,2055,2055,2055,170
20241209,092100,56359429,2055,2050,2055,2050,810
20241209,092000,54697224,2040,2040,2040,2040,0
20241209,091900,54697224,2040,2045,2045,2035,414
20241209,091800,53850744,2045,2045,2045,2045,0
20241209,091700,53850744,2045,2060,2060,2045,2269
20241209,091600,49176694,2065,2065,2065,2065,0
20241209,091500,49176694,2065,2065,2065,2065,1
20241209,091400,49174629,2050,2050,2050,2050,0
20241209,091300,49174629,2050,2050,2050,2050,245
20241209,091200,48672379,2050,2040,2050,2015,1756
20241209,091100,45091339,2035,2035,2035,2035,2710
20241209,091000,39576489,2035,2030,2035,2030,728
20241209,090900,38097509,2010,2010,2010,2010,4
20241209,090800,38089469,1999,1966,1999,1966,1247
20241209,090700,35624761,1966,1948,1975,1947,5824
20241209,090600,24229797,1974,2000,2000,1910,6656
20241209,090500,11287620,2000,2015,2020,2000,4309
20241209,090400,2642685,2020,2030,2030,2020,11
20241209,090300,2620420,2035,2035,2035,2035,5
20241209,090200,2610245,2050,2050,2050,2050,5
20241209,090100,2599995,2065,2035,2065,2030,31
20241209,090000,2536995,2075,2025,2075,2020,1253
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191000 2081527139 2490 2490 2490 2490 7144
3 20241209 190900 2081527139 2490 2490 2490 2490 0
4 20241209 190800 2081527139 2490 2490 2490 2490 0
5 20241209 190700 2081527139 2490 2490 2490 2490 0
6 20241209 190600 2081527139 2490 2490 2490 2490 0
7 20241209 190500 2081527139 2490 2490 2490 2490 0
8 20241209 190400 2081527139 2490 2490 2490 2490 0
9 20241209 190300 2081527139 2490 2490 2490 2490 0
10 20241209 190200 2081527139 2490 2490 2490 2490 0
11 20241209 190100 2081527139 2490 2490 2490 2490 0
12 20241209 190000 2081527139 2490 2490 2490 2490 0
13 20241209 185900 2081527139 2490 2490 2490 2490 0
14 20241209 185800 2081527139 2490 2490 2490 2490 0
15 20241209 185700 2081527139 2490 2490 2490 2490 0
16 20241209 185600 2081527139 2490 2490 2490 2490 0
17 20241209 185500 2081527139 2490 2490 2490 2490 0
18 20241209 185400 2081527139 2490 2490 2490 2490 0
19 20241209 185300 2081527139 2490 2490 2490 2490 0
20 20241209 185200 2081527139 2490 2490 2490 2490 0
21 20241209 185100 2081527139 2490 2490 2490 2490 0
22 20241209 185000 2081527139 2490 2490 2490 2490 0
23 20241209 184900 2081527139 2490 2490 2490 2490 0
24 20241209 184800 2081527139 2490 2490 2490 2490 0
25 20241209 184700 2081527139 2490 2490 2490 2490 0
26 20241209 184600 2081527139 2490 2490 2490 2490 0
27 20241209 184500 2081527139 2490 2490 2490 2490 0
28 20241209 184400 2081527139 2490 2490 2490 2490 0
29 20241209 184300 2081527139 2490 2490 2490 2490 0
30 20241209 184200 2081527139 2490 2490 2490 2490 0
31 20241209 184100 2081527139 2490 2490 2490 2490 0
32 20241209 184000 2081527139 2490 2490 2490 2490 7144
33 20241209 183900 2081527139 2490 2490 2490 2490 0
34 20241209 183800 2081527139 2490 2490 2490 2490 0
35 20241209 183700 2081527139 2490 2490 2490 2490 0
36 20241209 183600 2081527139 2490 2490 2490 2490 0
37 20241209 183500 2081527139 2490 2490 2490 2490 0
38 20241209 183400 2081527139 2490 2490 2490 2490 0
39 20241209 183300 2081527139 2490 2490 2490 2490 0
40 20241209 183200 2081527139 2490 2490 2490 2490 0
41 20241209 183100 2081527139 2490 2490 2490 2490 0
42 20241209 183000 2081527139 2490 2490 2490 2490 0
43 20241209 182900 2081527139 2490 2490 2490 2490 0
44 20241209 182800 2081527139 2490 2490 2490 2490 0
45 20241209 182700 2081527139 2490 2490 2490 2490 0
46 20241209 182600 2081527139 2490 2490 2490 2490 0
47 20241209 182500 2081527139 2490 2490 2490 2490 0
48 20241209 182400 2081527139 2490 2490 2490 2490 0
49 20241209 182300 2081527139 2490 2490 2490 2490 0
50 20241209 182200 2081527139 2490 2490 2490 2490 0
51 20241209 182100 2081527139 2490 2490 2490 2490 0
52 20241209 182000 2081527139 2490 2490 2490 2490 0
53 20241209 181900 2081527139 2490 2490 2490 2490 0
54 20241209 181800 2081527139 2490 2490 2490 2490 0
55 20241209 181700 2081527139 2490 2490 2490 2490 0
56 20241209 181600 2081527139 2490 2490 2490 2490 0
57 20241209 181500 2081527139 2490 2490 2490 2490 0
58 20241209 181400 2081527139 2490 2490 2490 2490 0
59 20241209 181300 2081527139 2490 2490 2490 2490 0
60 20241209 181200 2081527139 2490 2490 2490 2490 0
61 20241209 181100 2081527139 2490 2490 2490 2490 0
62 20241209 181000 2081527139 2490 2490 2490 2490 7144
63 20241209 180900 2081527139 2490 2490 2490 2490 0
64 20241209 180800 2081527139 2490 2490 2490 2490 0
65 20241209 180700 2081527139 2490 2490 2490 2490 0
66 20241209 180600 2081527139 2490 2490 2490 2490 0
67 20241209 180500 2081527139 2490 2490 2490 2490 0
68 20241209 180400 2081527139 2490 2490 2490 2490 0
69 20241209 180300 2081527139 2490 2490 2490 2490 0
70 20241209 180200 2081527139 2490 2490 2490 2490 0
71 20241209 180100 2081527139 2490 2490 2490 2490 0
72 20241209 180000 2081527139 2490 2490 2490 2490 0
73 20241209 175900 2081527139 2490 2490 2490 2490 0
74 20241209 175800 2081527139 2490 2490 2490 2490 0
75 20241209 175700 2081527139 2490 2490 2490 2490 0
76 20241209 175600 2081527139 2490 2490 2490 2490 0
77 20241209 175500 2081527139 2490 2490 2490 2490 0
78 20241209 175400 2081527139 2490 2490 2490 2490 0
79 20241209 175300 2081527139 2490 2490 2490 2490 0
80 20241209 175200 2081527139 2490 2490 2490 2490 0
81 20241209 175100 2081527139 2490 2490 2490 2490 0
82 20241209 175000 2081527139 2490 2490 2490 2490 0
83 20241209 174900 2081527139 2490 2490 2490 2490 0
84 20241209 174800 2081527139 2490 2490 2490 2490 0
85 20241209 174700 2081527139 2490 2490 2490 2490 0
86 20241209 174600 2081527139 2490 2490 2490 2490 0
87 20241209 174500 2081527139 2490 2490 2490 2490 0
88 20241209 174400 2081527139 2490 2490 2490 2490 0
89 20241209 174300 2081527139 2490 2490 2490 2490 0
90 20241209 174200 2081527139 2490 2490 2490 2490 0
91 20241209 174100 2081527139 2490 2490 2490 2490 0
92 20241209 174000 2081527139 2490 2490 2490 2490 7144
93 20241209 173900 2081527139 2490 2490 2490 2490 0
94 20241209 173800 2081527139 2490 2490 2490 2490 0
95 20241209 173700 2081527139 2490 2490 2490 2490 0
96 20241209 173600 2081527139 2490 2490 2490 2490 0
97 20241209 173500 2081527139 2490 2490 2490 2490 0
98 20241209 173400 2081527139 2490 2490 2490 2490 0
99 20241209 173300 2081527139 2490 2490 2490 2490 0
100 20241209 173200 2081527139 2490 2490 2490 2490 0
101 20241209 173100 2081527139 2490 2490 2490 2490 0
102 20241209 173000 2081527139 2490 2490 2490 2490 0
103 20241209 172900 2081527139 2490 2490 2490 2490 0
104 20241209 172800 2081527139 2490 2490 2490 2490 0
105 20241209 172700 2081527139 2490 2490 2490 2490 0
106 20241209 172600 2081527139 2490 2490 2490 2490 0
107 20241209 172500 2081527139 2490 2490 2490 2490 0
108 20241209 172400 2081527139 2490 2490 2490 2490 0
109 20241209 172300 2081527139 2490 2490 2490 2490 0
110 20241209 172200 2081527139 2490 2490 2490 2490 0
111 20241209 172100 2081527139 2490 2490 2490 2490 0
112 20241209 172000 2081527139 2490 2490 2490 2490 0
113 20241209 171900 2081527139 2490 2490 2490 2490 0
114 20241209 171800 2081527139 2490 2490 2490 2490 0
115 20241209 171700 2081527139 2490 2490 2490 2490 0
116 20241209 171600 2081527139 2490 2490 2490 2490 0
117 20241209 171500 2081527139 2490 2490 2490 2490 0
118 20241209 171400 2081527139 2490 2490 2490 2490 0
119 20241209 171300 2081527139 2490 2490 2490 2490 0
120 20241209 171200 2081527139 2490 2490 2490 2490 0
121 20241209 171100 2081527139 2490 2490 2490 2490 0
122 20241209 171000 2081527139 2490 2490 2490 2490 7144
123 20241209 170900 2081527139 2490 2490 2490 2490 0
124 20241209 170800 2081527139 2490 2490 2490 2490 0
125 20241209 170700 2081527139 2490 2490 2490 2490 0
126 20241209 170600 2081527139 2490 2490 2490 2490 0
127 20241209 170500 2081527139 2490 2490 2490 2490 0
128 20241209 170400 2081527139 2490 2490 2490 2490 0
129 20241209 170300 2081527139 2490 2490 2490 2490 0
130 20241209 170200 2081527139 2490 2490 2490 2490 0
131 20241209 170100 2081527139 2490 2490 2490 2490 0
132 20241209 170000 2081527139 2490 2490 2490 2490 0
133 20241209 165900 2081527139 2490 2490 2490 2490 0
134 20241209 165800 2081527139 2490 2490 2490 2490 0
135 20241209 165700 2081527139 2490 2490 2490 2490 0
136 20241209 165600 2081527139 2490 2490 2490 2490 0
137 20241209 165500 2081527139 2490 2490 2490 2490 0
138 20241209 165400 2081527139 2490 2490 2490 2490 0
139 20241209 165300 2081527139 2490 2490 2490 2490 0
140 20241209 165200 2081527139 2490 2490 2490 2490 0
141 20241209 165100 2081527139 2490 2490 2490 2490 0
142 20241209 165000 2081527139 2490 2490 2490 2490 0
143 20241209 164900 2081527139 2490 2490 2490 2490 0
144 20241209 164800 2081527139 2490 2490 2490 2490 0
145 20241209 164700 2081527139 2490 2490 2490 2490 0
146 20241209 164600 2081527139 2490 2490 2490 2490 0
147 20241209 164500 2081527139 2490 2490 2490 2490 0
148 20241209 164400 2081527139 2490 2490 2490 2490 0
149 20241209 164300 2081527139 2490 2490 2490 2490 0
150 20241209 164200 2081527139 2490 2490 2490 2490 0
151 20241209 164100 2081527139 2490 2490 2490 2490 0
152 20241209 164000 2081527139 2490 2490 2490 2490 7144
153 20241209 163900 2081527139 2490 2490 2490 2490 0
154 20241209 163800 2081527139 2490 2490 2490 2490 0
155 20241209 163700 2081527139 2490 2490 2490 2490 0
156 20241209 163600 2081527139 2490 2490 2490 2490 0
157 20241209 163500 2081527139 2490 2490 2490 2490 0
158 20241209 163400 2081527139 2490 2490 2490 2490 0
159 20241209 163300 2081527139 2490 2490 2490 2490 0
160 20241209 163200 2081527139 2490 2490 2490 2490 0
161 20241209 163100 2081527139 2490 2490 2490 2490 0
162 20241209 163000 2081527139 2490 2490 2490 2490 0
163 20241209 162900 2081527139 2490 2490 2490 2490 0
164 20241209 162800 2081527139 2490 2490 2490 2490 0
165 20241209 162700 2081527139 2490 2490 2490 2490 0
166 20241209 162600 2081527139 2490 2490 2490 2490 0
167 20241209 162500 2081527139 2490 2490 2490 2490 0
168 20241209 162400 2081527139 2490 2490 2490 2490 0
169 20241209 162300 2081527139 2490 2490 2490 2490 0
170 20241209 162200 2081527139 2490 2490 2490 2490 0
171 20241209 162100 2081527139 2490 2490 2490 2490 0
172 20241209 162000 2081527139 2490 2490 2490 2490 0
173 20241209 161900 2081527139 2490 2490 2490 2490 0
174 20241209 161800 2081527139 2490 2490 2490 2490 0
175 20241209 161700 2081527139 2490 2490 2490 2490 0
176 20241209 161600 2081527139 2490 2490 2490 2490 0
177 20241209 161500 2081527139 2490 2490 2490 2490 0
178 20241209 161400 2081527139 2490 2490 2490 2490 0
179 20241209 161300 2081527139 2490 2490 2490 2490 0
180 20241209 161200 2081527139 2490 2490 2490 2490 0
181 20241209 161100 2081527139 2490 2490 2490 2490 0
182 20241209 161000 2081527139 2490 2490 2490 2490 7144
183 20241209 160900 2081527139 2490 2490 2490 2490 0
184 20241209 160800 2081527139 2490 2490 2490 2490 0
185 20241209 160700 2081527139 2490 2490 2490 2490 0
186 20241209 160600 2081527139 2490 2490 2490 2490 0
187 20241209 160500 2081527139 2490 2490 2490 2490 0
188 20241209 160400 2081527139 2490 2490 2490 2490 0
189 20241209 160300 2081527139 2490 2490 2490 2490 0
190 20241209 160200 2081527139 2490 2490 2490 2490 0
191 20241209 160100 2081527139 2490 2490 2490 2490 0
192 20241209 160000 2081527139 2490 2490 2490 2490 0
193 20241209 155900 2081527139 2490 2490 2490 2490 0
194 20241209 155800 2081527139 2490 2490 2490 2490 0
195 20241209 155700 2081527139 2490 2490 2490 2490 0
196 20241209 155600 2081527139 2490 2490 2490 2490 0
197 20241209 155500 2081527139 2490 2490 2490 2490 0
198 20241209 155400 2081527139 2490 2490 2490 2490 0
199 20241209 155300 2081527139 2490 2490 2490 2490 0
200 20241209 155200 2081527139 2490 2490 2490 2490 0
201 20241209 155100 2081527139 2490 2490 2490 2490 0
202 20241209 155000 2081527139 2490 2490 2490 2490 0
203 20241209 154900 2081527139 2490 2490 2490 2490 0
204 20241209 154800 2081527139 2490 2490 2490 2490 0
205 20241209 154700 2081527139 2490 2490 2490 2490 0
206 20241209 154600 2081527139 2490 2490 2490 2490 0
207 20241209 154500 2081527139 2490 2490 2490 2490 0
208 20241209 154400 2081527139 2490 2490 2490 2490 0
209 20241209 154300 2081527139 2490 2490 2490 2490 0
210 20241209 154200 2081527139 2490 2490 2490 2490 0
211 20241209 154100 2081527139 2490 2490 2490 2490 0
212 20241209 154000 2081527139 2490 2490 2490 2490 7144
213 20241209 153900 2081527139 2490 2490 2490 2490 0
214 20241209 153800 2081527139 2490 2490 2490 2490 0
215 20241209 153700 2081527139 2490 2490 2490 2490 0
216 20241209 153600 2081527139 2490 2490 2490 2490 0
217 20241209 153500 2081527139 2490 2490 2490 2490 0
218 20241209 153400 2081527139 2490 2490 2490 2490 0
219 20241209 153300 2081527139 2490 2490 2490 2490 0
220 20241209 153200 2081527139 2490 2490 2490 2490 0
221 20241209 153100 2081527139 2490 2490 2490 2490 0
222 20241209 153000 2081527139 2490 2490 2490 2490 7144
223 20241209 152900 2063738579 2515 2515 2515 2515 0
224 20241209 152800 2063738579 2515 2515 2515 2515 0
225 20241209 152700 2063738579 2515 2515 2515 2515 0
226 20241209 152600 2063738579 2515 2515 2515 2515 0
227 20241209 152500 2063738579 2515 2515 2515 2515 0
228 20241209 152400 2063738579 2515 2515 2515 2515 0
229 20241209 152300 2063738579 2515 2515 2515 2515 0
230 20241209 152200 2063738579 2515 2515 2515 2515 0
231 20241209 152100 2063738579 2515 2515 2515 2515 0
232 20241209 152000 2063738579 2515 2515 2515 2515 0
233 20241209 151900 2063738579 2515 2480 2520 2480 2434
234 20241209 151800 2057638019 2475 2500 2500 2470 992
235 20241209 151700 2055166769 2495 2480 2495 2465 2156
236 20241209 151600 2049817044 2490 2495 2505 2485 6943
237 20241209 151500 2032516199 2500 2495 2515 2495 1677
238 20241209 151400 2028321349 2495 2525 2525 2490 3974
239 20241209 151300 2018388154 2530 2500 2540 2485 5348
240 20241209 151200 2004905139 2495 2455 2510 2455 8184
241 20241209 151100 1984468919 2455 2425 2470 2425 1804
242 20241209 151000 1980025464 2410 2385 2425 2375 2317
243 20241209 150900 1974461404 2385 2420 2420 2385 699
244 20241209 150800 1972774299 2420 2405 2420 2375 2164
245 20241209 150700 1967565889 2405 2390 2405 2360 4450
246 20241209 150600 1956985689 2370 2355 2375 2355 1292
247 20241209 150500 1953924389 2350 2370 2385 2345 2424
248 20241209 150400 1948195719 2375 2435 2450 2330 28128
249 20241209 150300 1880750744 2440 2420 2440 2415 3043
250 20241209 150200 1873369659 2415 2455 2465 2400 12808
251 20241209 150100 1842403589 2455 2435 2475 2410 8812
252 20241209 150000 1820959219 2420 2495 2495 2415 4117
253 20241209 145900 1810892129 2475 2500 2500 2460 3293
254 20241209 145800 1802702909 2515 2435 2515 2435 10153
255 20241209 145700 1777842574 2415 2415 2415 2415 0
256 20241209 145600 1777842574 2415 2475 2480 2415 8930
257 20241209 145500 1756047839 2475 2490 2495 2435 3848
258 20241209 145400 1746572999 2500 2630 2630 2500 10869
259 20241209 145300 1718873029 2620 2640 2640 2615 3503
260 20241209 145200 1709687404 2640 2665 2680 2635 8459
261 20241209 145100 1687263444 2700 2675 2700 2665 13752
262 20241209 145000 1650404169 2675 2675 2675 2665 6674
263 20241209 144900 1632590234 2670 2680 2680 2670 2882
264 20241209 144800 1624882519 2675 2680 2680 2650 1357
265 20241209 144700 1621251389 2650 2670 2680 2650 5108
266 20241209 144600 1607662589 2655 2690 2690 2650 5456
267 20241209 144500 1593149394 2685 2685 2700 2680 11372
268 20241209 144400 1562617809 2680 2645 2690 2645 9963
269 20241209 144300 1535998759 2650 2645 2650 2625 632
270 20241209 144200 1534328679 2640 2620 2640 2620 1338
271 20241209 144100 1530809269 2620 2625 2630 2615 603
272 20241209 144000 1529225949 2630 2630 2630 2615 2236
273 20241209 143900 1523356119 2630 2625 2630 2625 2291
274 20241209 143800 1517341024 2625 2615 2625 2615 903
275 20241209 143700 1514974409 2615 2615 2620 2615 2627
276 20241209 143600 1508104514 2615 2610 2615 2610 251
277 20241209 143500 1507449394 2610 2615 2620 2610 518
278 20241209 143400 1506094904 2610 2575 2610 2570 1344
279 20241209 143300 1502610549 2585 2570 2585 2570 466
280 20241209 143200 1501406639 2570 2585 2600 2570 829
281 20241209 143100 1499272339 2585 2590 2615 2585 1389
282 20241209 143000 1495667479 2590 2580 2590 2580 105
283 20241209 142900 1495396529 2585 2600 2600 2585 1571
284 20241209 142800 1491327114 2615 2615 2615 2615 0
285 20241209 142700 1491327114 2615 2615 2615 2615 1
286 20241209 142600 1491324499 2590 2615 2615 2590 400
287 20241209 142500 1490284964 2620 2620 2620 2620 273
288 20241209 142400 1489569704 2620 2620 2620 2585 1172
289 20241209 142300 1486521494 2625 2625 2625 2625 59
290 20241209 142200 1486366619 2625 2600 2625 2600 1418
291 20241209 142100 1482665374 2600 2595 2600 2595 292
292 20241209 142000 1481906514 2600 2600 2600 2600 227
293 20241209 141900 1481316314 2590 2590 2590 2585 1607
294 20241209 141800 1477154789 2590 2600 2600 2590 1165
295 20241209 141700 1474132434 2600 2620 2620 2595 1837
296 20241209 141600 1469351849 2615 2600 2615 2585 1018
297 20241209 141500 1466689974 2615 2600 2615 2575 196
298 20241209 141400 1466180914 2620 2630 2630 2600 1661
299 20241209 141300 1461852899 2635 2635 2635 2635 519
300 20241209 141200 1460485334 2635 2640 2640 2635 407
301 20241209 141100 1459412859 2600 2620 2620 2600 3123
302 20241209 141000 1451258784 2630 2650 2675 2630 2617
303 20241209 140900 1444324344 2650 2590 2650 2580 3264
304 20241209 140800 1435799424 2570 2570 2570 2565 560
305 20241209 140700 1434361469 2565 2570 2600 2560 1733
306 20241209 140600 1429889964 2570 2570 2575 2550 375
307 20241209 140500 1428926699 2570 2585 2585 2545 2166
308 20241209 140400 1423403159 2550 2600 2610 2545 2684
309 20241209 140300 1416488264 2610 2635 2635 2590 1710
310 20241209 140200 1412043779 2615 2645 2645 2615 3046
311 20241209 140100 1404050779 2645 2655 2655 2645 2075
312 20241209 140000 1398548719 2650 2685 2685 2650 2984
313 20241209 135900 1390629054 2655 2695 2695 2655 1261
314 20241209 135800 1387250329 2695 2685 2700 2650 6253
315 20241209 135700 1370443799 2685 2710 2715 2680 10180
316 20241209 135600 1343026284 2690 2680 2720 2615 75924
317 20241209 135500 1139577719 2645 2645 2645 2645 0
318 20241209 135400 1139577719 2645 2645 2645 2645 0
319 20241209 135300 1139577719 2645 2560 2645 2560 21697
320 20241209 135200 1082762254 2565 2555 2565 2530 1351
321 20241209 135100 1079301449 2560 2545 2565 2545 614
322 20241209 135000 1077733499 2545 2550 2555 2525 1462
323 20241209 134900 1074026134 2540 2565 2565 2540 1307
324 20241209 134800 1070690359 2565 2545 2565 2540 3751
325 20241209 134700 1061104219 2550 2530 2550 2525 1970
326 20241209 134600 1056107094 2530 2515 2530 2515 2560
327 20241209 134500 1049641699 2510 2515 2515 2505 765
328 20241209 134400 1047721399 2515 2510 2515 2510 633
329 20241209 134300 1046129409 2515 2485 2515 2485 2991
330 20241209 134200 1038640609 2480 2480 2480 2480 0
331 20241209 134100 1038640609 2480 2505 2505 2480 1696
332 20241209 134000 1034393534 2510 2515 2515 2505 259
333 20241209 133900 1033743729 2465 2500 2510 2460 3836
334 20241209 133800 1024153799 2500 2470 2500 2470 1861
335 20241209 133700 1019513994 2460 2460 2460 2460 1337
336 20241209 133600 1016224974 2460 2440 2460 2440 831
337 20241209 133500 1014188684 2425 2425 2425 2420 1268
338 20241209 133400 1011117529 2440 2440 2440 2440 95
339 20241209 133300 1010885729 2440 2425 2440 2420 2973
340 20241209 133200 1003678349 2425 2425 2425 2425 141
341 20241209 133100 1003336424 2420 2420 2440 2420 201
342 20241209 133000 1002849984 2460 2460 2460 2460 0
343 20241209 132900 1002849984 2460 2425 2460 2390 649
344 20241209 132800 1001289449 2425 2435 2435 2425 23
345 20241209 132700 1001233664 2425 2425 2425 2425 1
346 20241209 132600 1001231239 2435 2420 2435 2420 841
347 20241209 132500 999195679 2420 2420 2420 2420 1
348 20241209 132400 999193259 2380 2445 2445 2375 3205
349 20241209 132300 991506214 2445 2460 2460 2445 339
350 20241209 132200 990672774 2445 2450 2450 2445 13
351 20241209 132100 990640929 2450 2450 2450 2450 397
352 20241209 132000 989668279 2470 2470 2470 2470 738
353 20241209 131900 987845419 2470 2450 2470 2450 210
354 20241209 131800 987326844 2450 2440 2450 2440 489
355 20241209 131700 986131514 2440 2440 2440 2430 1407
356 20241209 131600 982712114 2430 2430 2430 2430 449
357 20241209 131500 981621044 2430 2380 2430 2380 4900
358 20241209 131400 969896284 2360 2360 2360 2360 777
359 20241209 131300 968062564 2380 2380 2380 2380 147
360 20241209 131200 967712704 2335 2390 2420 2315 7146
361 20241209 131100 950919069 2375 2390 2390 2375 53
362 20241209 131000 950793034 2375 2410 2410 2375 33
363 20241209 130900 950714624 2415 2360 2415 2360 10873
364 20241209 130800 924847539 2360 2405 2405 2360 1599
365 20241209 130700 921041004 2415 2440 2440 2405 5346
366 20241209 130600 908028344 2440 2450 2450 2440 1581
367 20241209 130500 904169019 2450 2445 2450 2445 668
368 20241209 130400 902535754 2450 2460 2460 2450 366
369 20241209 130300 901639014 2450 2450 2450 2450 732
370 20241209 130200 899845614 2450 2450 2450 2450 28
371 20241209 130100 899777014 2450 2450 2470 2450 818
372 20241209 130000 897760774 2450 2465 2470 2450 5155
373 20241209 125900 885074409 2470 2470 2470 2465 2455
374 20241209 125800 879022749 2465 2475 2475 2465 781
375 20241209 125700 877094769 2475 2465 2490 2465 1034
376 20241209 125600 874539574 2465 2465 2470 2465 5427
377 20241209 125500 861162014 2465 2495 2495 2465 14821
378 20241209 125400 824533279 2495 2495 2510 2490 721
379 20241209 125300 822734139 2515 2520 2520 2475 7610
380 20241209 125200 803815299 2520 2555 2575 2505 3584
381 20241209 125100 794695094 2555 2625 2625 2550 7423
382 20241209 125000 775589849 2625 2525 2630 2520 25113
383 20241209 124900 710866194 2530 2470 2530 2470 7036
384 20241209 124800 693193704 2465 2465 2470 2465 3097
385 20241209 124700 685558289 2470 2505 2505 2450 20139
386 20241209 124600 635568809 2500 2470 2520 2470 24214
387 20241209 124500 575261214 2475 2450 2475 2450 4412
388 20241209 124400 564424584 2455 2445 2485 2430 23921
389 20241209 124300 505797489 2480 2415 2480 2410 3692
390 20241209 124200 496757124 2405 2440 2450 2400 9087
391 20241209 124100 474578534 2440 2420 2440 2375 7571
392 20241209 124000 456256064 2410 2405 2420 2375 10134
393 20241209 123900 431871329 2400 2400 2400 2400 0
394 20241209 123800 431871329 2400 2395 2400 2340 7855
395 20241209 123700 413084684 2395 2360 2395 2355 10409
396 20241209 123600 388366844 2365 2365 2370 2355 64
397 20241209 123500 388215869 2360 2370 2375 2355 1829
398 20241209 123400 383877409 2375 2340 2375 2340 3311
399 20241209 123300 376073334 2335 2325 2340 2325 757
400 20241209 123200 374305719 2340 2325 2340 2325 147
401 20241209 123100 373961874 2345 2345 2345 2345 410
402 20241209 123000 373000424 2345 2335 2345 2335 1197
403 20241209 122900 370195149 2340 2340 2340 2340 69
404 20241209 122800 370033689 2340 2315 2340 2310 386
405 20241209 122700 369137524 2320 2320 2320 2320 1
406 20241209 122600 369135204 2345 2345 2345 2345 1
407 20241209 122500 369132859 2350 2320 2350 2320 1000
408 20241209 122400 366806639 2310 2290 2310 2290 1153
409 20241209 122300 364154779 2300 2290 2300 2290 441
410 20241209 122200 363144579 2310 2310 2310 2275 52
411 20241209 122100 363024494 2310 2275 2310 2275 252
412 20241209 122000 362449374 2270 2290 2290 2270 884
413 20241209 121900 360439459 2290 2305 2305 2290 1900
414 20241209 121800 356079619 2305 2305 2310 2300 583
415 20241209 121700 354736699 2310 2340 2340 2310 1563
416 20241209 121600 351116554 2340 2340 2340 2340 6
417 20241209 121500 351102514 2315 2355 2370 2310 2854
418 20241209 121400 344439569 2375 2380 2390 2360 6162
419 20241209 121300 329759774 2380 2310 2390 2310 5703
420 20241209 121200 316372144 2310 2295 2310 2295 223
421 20241209 121100 315858629 2300 2280 2300 2270 944
422 20241209 121000 313711434 2300 2310 2310 2280 713
423 20241209 120900 312071579 2300 2285 2310 2285 702
424 20241209 120800 310457109 2285 2265 2285 2265 938
425 20241209 120700 308321564 2280 2280 2280 2280 0
426 20241209 120600 308321564 2280 2280 2280 2280 0
427 20241209 120500 308321564 2280 2280 2280 2260 3
428 20241209 120400 308314744 2275 2265 2275 2260 946
429 20241209 120300 306171254 2260 2260 2280 2260 18
430 20241209 120200 306130554 2260 2280 2280 2260 51
431 20241209 120100 306015274 2260 2260 2260 2260 22
432 20241209 120000 305965554 2280 2260 2280 2260 5
433 20241209 115900 305954234 2280 2260 2280 2260 755
434 20241209 115800 304247914 2280 2280 2280 2260 135
435 20241209 115700 303940149 2270 2300 2300 2270 4374
436 20241209 115600 294001089 2285 2295 2295 2285 577
437 20241209 115500 292679884 2320 2305 2325 2295 1158
438 20241209 115400 289998769 2320 2315 2325 2300 737
439 20241209 115300 288299039 2325 2295 2330 2295 2636
440 20241209 115200 282219164 2295 2295 2295 2295 59
441 20241209 115100 282083759 2295 2300 2300 2275 1486
442 20241209 115000 278682459 2295 2290 2350 2280 10930
443 20241209 114900 253563354 2290 2270 2290 2255 2438
444 20241209 114800 248006814 2270 2260 2275 2255 2165
445 20241209 114700 243113524 2255 2260 2260 2235 798
446 20241209 114600 241310534 2260 2245 2260 2235 2197
447 20241209 114500 236375184 2240 2225 2240 2225 2299
448 20241209 114400 231246969 2225 2215 2225 2215 10
449 20241209 114300 231224739 2210 2205 2210 2205 130
450 20241209 114200 230938039 2190 2200 2200 2190 616
451 20241209 114100 229583999 2190 2190 2190 2190 0
452 20241209 114000 229583999 2190 2190 2190 2190 0
453 20241209 113900 229583999 2190 2210 2210 2190 144
454 20241209 113800 229268539 2210 2210 2210 2210 270
455 20241209 113700 228671839 2210 2190 2210 2190 364
456 20241209 113600 227874639 2220 2220 2220 2220 0
457 20241209 113500 227874639 2220 2220 2220 2220 0
458 20241209 113400 227874639 2220 2220 2220 2220 0
459 20241209 113300 227874639 2220 2195 2225 2190 151
460 20241209 113200 227542844 2225 2225 2225 2195 4
461 20241209 113100 227534004 2190 2195 2195 2190 411
462 20241209 113000 226632144 2185 2225 2225 2185 505
463 20241209 112900 225523384 2245 2245 2245 2245 1
464 20241209 112800 225521139 2245 2245 2245 2245 27
465 20241209 112700 225460524 2250 2200 2250 2200 153
466 20241209 112600 225117524 2220 2240 2240 2220 1278
467 20241209 112500 222262724 2240 2240 2240 2225 4154
468 20241209 112400 212975984 2250 2260 2260 2235 2474
469 20241209 112300 207419309 2260 2250 2260 2240 1250
470 20241209 112200 204607419 2245 2235 2250 2235 2553
471 20241209 112100 198884189 2240 2225 2240 2225 1123
472 20241209 112000 196379344 2225 2220 2225 2220 756
473 20241209 111900 194697929 2225 2225 2225 2225 0
474 20241209 111800 194697929 2225 2205 2225 2190 274
475 20241209 111700 194091624 2225 2195 2230 2195 1798
476 20241209 111600 190092434 2220 2185 2220 2180 4209
477 20241209 111500 180826794 2185 2180 2190 2180 664
478 20241209 111400 179375034 2185 2185 2185 2185 0
479 20241209 111300 179375034 2185 2185 2185 2185 0
480 20241209 111200 179375034 2185 2185 2185 2185 946
481 20241209 111100 177308024 2170 2170 2170 2170 1
482 20241209 111000 177305854 2180 2165 2180 2165 65
483 20241209 110900 177164379 2180 2170 2180 2165 3
484 20241209 110800 177157864 2185 2165 2185 2165 2
485 20241209 110700 177153514 2170 2170 2170 2170 116
486 20241209 110600 176901794 2190 2190 2190 2190 0
487 20241209 110500 176901794 2190 2180 2190 2180 1008
488 20241209 110400 174704284 2190 2190 2190 2190 172
489 20241209 110300 174327604 2190 2190 2190 2190 314
490 20241209 110200 173639944 2190 2190 2190 2190 736
491 20241209 110100 172028104 2190 2170 2190 2170 3
492 20241209 110000 172021559 2165 2165 2190 2165 3
493 20241209 105900 172015039 2160 2160 2160 2160 2
494 20241209 105800 172010719 2195 2170 2195 2150 2113
495 20241209 105700 167422909 2170 2200 2200 2170 3
496 20241209 105600 167416369 2165 2180 2180 2165 2121
497 20241209 105500 162806459 2190 2185 2215 2180 465
498 20241209 105400 161789299 2185 2185 2185 2185 2812
499 20241209 105300 155645079 2225 2225 2225 2225 0
500 20241209 105200 155645079 2225 2195 2225 2180 2268
501 20241209 105100 150632324 2200 2200 2200 2200 684
502 20241209 105000 149127524 2200 2170 2210 2165 6006
503 20241209 104900 135973224 2165 2155 2165 2135 6777
504 20241209 104800 121367464 2150 2125 2150 2125 1607
505 20241209 104700 117932594 2125 2125 2125 2125 0
506 20241209 104600 117932594 2125 2110 2125 2090 1110
507 20241209 104500 115583154 2110 2100 2110 2100 114
508 20241209 104400 115343744 2100 2085 2100 2085 13
509 20241209 104300 115316614 2085 2085 2105 2085 632
510 20241209 104200 113998874 2110 2110 2110 2110 14
511 20241209 104100 113969334 2110 2110 2110 2110 198
512 20241209 104000 113551554 2100 2075 2100 2075 3762
513 20241209 103900 105711614 2075 2060 2075 2060 267
514 20241209 103800 105160064 2060 2050 2060 2050 435
515 20241209 103700 104266439 2050 2050 2050 2050 0
516 20241209 103600 104266439 2050 2050 2050 2050 0
517 20241209 103500 104266439 2050 2040 2050 2040 61
518 20241209 103400 104141969 2020 2020 2020 2020 0
519 20241209 103300 104141969 2020 2020 2020 2020 1
520 20241209 103200 104139949 2040 2040 2040 2040 0
521 20241209 103100 104139949 2040 2040 2040 2040 0
522 20241209 103000 104139949 2040 2040 2040 2040 0
523 20241209 102900 104139949 2040 2040 2040 2040 0
524 20241209 102800 104139949 2040 2040 2040 2040 1000
525 20241209 102700 102099949 2040 2035 2040 2035 2
526 20241209 102600 102095874 2020 2020 2020 2020 0
527 20241209 102500 102095874 2020 2020 2020 2020 1
528 20241209 102400 102093854 2045 2045 2045 2045 0
529 20241209 102300 102093854 2045 2045 2045 2045 0
530 20241209 102200 102093854 2045 2045 2045 2045 1
531 20241209 102100 102091809 2025 2025 2025 2005 3091
532 20241209 102000 95860064 2025 2035 2035 2025 750
533 20241209 101900 94340009 2055 2050 2055 2050 862
534 20241209 101800 92571124 2060 2060 2060 2060 0
535 20241209 101700 92571124 2060 2060 2060 2060 1
536 20241209 101600 92569064 2055 2055 2055 2050 690
537 20241209 101500 91151154 2060 2060 2060 2060 0
538 20241209 101400 91151154 2060 2060 2060 2060 0
539 20241209 101300 91151154 2060 2060 2060 2060 0
540 20241209 101200 91151154 2060 2060 2060 2060 0
541 20241209 101100 91151154 2060 2060 2060 2060 1
542 20241209 101000 91149094 2045 2060 2060 2040 16
543 20241209 100900 91116224 2080 2080 2080 2080 0
544 20241209 100800 91116224 2080 2055 2080 2055 301
545 20241209 100700 90497644 2055 2025 2055 2025 20
546 20241209 100600 90456819 2025 2020 2025 2020 316
547 20241209 100500 89818419 2020 2020 2020 2020 0
548 20241209 100400 89818419 2020 2025 2025 2020 642
549 20241209 100300 88518424 2020 2025 2025 2020 642
550 20241209 100200 87218379 2025 2030 2030 2025 2
551 20241209 100100 87214324 2030 2035 2035 2025 1353
552 20241209 100000 84467724 2030 2030 2030 2030 72
553 20241209 095900 84321564 2030 2055 2055 2030 933
554 20241209 095800 82422894 2035 2035 2035 2035 0
555 20241209 095700 82422894 2035 2035 2035 2035 1
556 20241209 095600 82420859 2035 2035 2035 2035 2
557 20241209 095500 82416789 2055 2055 2055 2055 0
558 20241209 095400 82416789 2055 2055 2055 2055 0
559 20241209 095300 82416789 2055 2055 2055 2055 1
560 20241209 095200 82414734 2045 2045 2045 2045 1
561 20241209 095100 82412689 2035 2035 2035 2035 0
562 20241209 095000 82412689 2035 2035 2035 2035 195
563 20241209 094900 82015864 2035 2035 2035 2035 0
564 20241209 094800 82015864 2035 2035 2035 2035 305
565 20241209 094700 81395189 2030 2035 2035 2030 11
566 20241209 094600 81372809 2035 2035 2035 2035 0
567 20241209 094500 81372809 2035 2035 2035 2035 0
568 20241209 094400 81372809 2035 2035 2035 2035 0
569 20241209 094300 81372809 2035 2070 2070 2035 2474
570 20241209 094200 76291014 2070 2070 2070 2070 0
571 20241209 094100 76291014 2070 2070 2070 2070 330
572 20241209 094000 75607914 2075 2075 2075 2075 0
573 20241209 093900 75607914 2075 2075 2075 2075 5
574 20241209 093800 75597539 2075 2075 2075 2075 0
575 20241209 093700 75597539 2075 2075 2075 2075 0
576 20241209 093600 75597539 2075 2085 2085 2075 899
577 20241209 093500 73729994 2080 2080 2080 2080 37
578 20241209 093400 73653034 2100 2080 2100 2080 387
579 20241209 093300 72848054 2100 2100 2100 2100 481
580 20241209 093200 71837954 2080 2080 2080 2080 0
581 20241209 093100 71837954 2080 2080 2080 2080 501
582 20241209 093000 70795874 2080 2080 2080 2080 391
583 20241209 092900 69982594 2095 2095 2095 2090 530
584 20241209 092800 68873244 2095 2060 2095 2060 4902
585 20241209 092700 58685134 2060 2060 2060 2060 1
586 20241209 092600 58683074 2065 2065 2065 2065 0
587 20241209 092500 58683074 2065 2060 2065 2060 360
588 20241209 092400 57941224 2060 2060 2060 2060 300
589 20241209 092300 57323224 2055 2055 2055 2055 299
590 20241209 092200 56708779 2055 2055 2055 2055 170
591 20241209 092100 56359429 2055 2050 2055 2050 810
592 20241209 092000 54697224 2040 2040 2040 2040 0
593 20241209 091900 54697224 2040 2045 2045 2035 414
594 20241209 091800 53850744 2045 2045 2045 2045 0
595 20241209 091700 53850744 2045 2060 2060 2045 2269
596 20241209 091600 49176694 2065 2065 2065 2065 0
597 20241209 091500 49176694 2065 2065 2065 2065 1
598 20241209 091400 49174629 2050 2050 2050 2050 0
599 20241209 091300 49174629 2050 2050 2050 2050 245
600 20241209 091200 48672379 2050 2040 2050 2015 1756
601 20241209 091100 45091339 2035 2035 2035 2035 2710
602 20241209 091000 39576489 2035 2030 2035 2030 728
603 20241209 090900 38097509 2010 2010 2010 2010 4
604 20241209 090800 38089469 1999 1966 1999 1966 1247
605 20241209 090700 35624761 1966 1948 1975 1947 5824
606 20241209 090600 24229797 1974 2000 2000 1910 6656
607 20241209 090500 11287620 2000 2015 2020 2000 4309
608 20241209 090400 2642685 2020 2030 2030 2020 11
609 20241209 090300 2620420 2035 2035 2035 2035 5
610 20241209 090200 2610245 2050 2050 2050 2050 5
611 20241209 090100 2599995 2065 2035 2065 2030 31
612 20241209 090000 2536995 2075 2025 2075 2020 1253