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

615
028670/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191300,5700067200,3235,3235,3235,3235,56344
20241209,191200,5700067200,3235,3235,3235,3235,0
20241209,191100,5700067200,3235,3235,3235,3235,0
20241209,191000,5700067200,3235,3235,3235,3235,0
20241209,190900,5700067200,3235,3235,3235,3235,0
20241209,190800,5700067200,3235,3235,3235,3235,0
20241209,190700,5700067200,3235,3235,3235,3235,0
20241209,190600,5700067200,3235,3235,3235,3235,0
20241209,190500,5700067200,3235,3235,3235,3235,0
20241209,190400,5700067200,3235,3235,3235,3235,0
20241209,190300,5700067200,3235,3235,3235,3235,0
20241209,190200,5700067200,3235,3235,3235,3235,0
20241209,190100,5700067200,3235,3235,3235,3235,0
20241209,190000,5700067200,3235,3235,3235,3235,0
20241209,185900,5700067200,3235,3235,3235,3235,0
20241209,185800,5700067200,3235,3235,3235,3235,0
20241209,185700,5700067200,3235,3235,3235,3235,0
20241209,185600,5700067200,3235,3235,3235,3235,0
20241209,185500,5700067200,3235,3235,3235,3235,0
20241209,185400,5700067200,3235,3235,3235,3235,0
20241209,185300,5700067200,3235,3235,3235,3235,0
20241209,185200,5700067200,3235,3235,3235,3235,0
20241209,185100,5700067200,3235,3235,3235,3235,0
20241209,185000,5700067200,3235,3235,3235,3235,0
20241209,184900,5700067200,3235,3235,3235,3235,0
20241209,184800,5700067200,3235,3235,3235,3235,0
20241209,184700,5700067200,3235,3235,3235,3235,0
20241209,184600,5700067200,3235,3235,3235,3235,0
20241209,184500,5700067200,3235,3235,3235,3235,0
20241209,184400,5700067200,3235,3235,3235,3235,0
20241209,184300,5700067200,3235,3235,3235,3235,56344
20241209,184200,5700067200,3235,3235,3235,3235,0
20241209,184100,5700067200,3235,3235,3235,3235,0
20241209,184000,5700067200,3235,3235,3235,3235,0
20241209,183900,5700067200,3235,3235,3235,3235,0
20241209,183800,5700067200,3235,3235,3235,3235,0
20241209,183700,5700067200,3235,3235,3235,3235,0
20241209,183600,5700067200,3235,3235,3235,3235,0
20241209,183500,5700067200,3235,3235,3235,3235,0
20241209,183400,5700067200,3235,3235,3235,3235,0
20241209,183300,5700067200,3235,3235,3235,3235,0
20241209,183200,5700067200,3235,3235,3235,3235,0
20241209,183100,5700067200,3235,3235,3235,3235,0
20241209,183000,5700067200,3235,3235,3235,3235,0
20241209,182900,5700067200,3235,3235,3235,3235,0
20241209,182800,5700067200,3235,3235,3235,3235,0
20241209,182700,5700067200,3235,3235,3235,3235,0
20241209,182600,5700067200,3235,3235,3235,3235,0
20241209,182500,5700067200,3235,3235,3235,3235,0
20241209,182400,5700067200,3235,3235,3235,3235,0
20241209,182300,5700067200,3235,3235,3235,3235,0
20241209,182200,5700067200,3235,3235,3235,3235,0
20241209,182100,5700067200,3235,3235,3235,3235,0
20241209,182000,5700067200,3235,3235,3235,3235,0
20241209,181900,5700067200,3235,3235,3235,3235,0
20241209,181800,5700067200,3235,3235,3235,3235,0
20241209,181700,5700067200,3235,3235,3235,3235,0
20241209,181600,5700067200,3235,3235,3235,3235,0
20241209,181500,5700067200,3235,3235,3235,3235,0
20241209,181400,5700067200,3235,3235,3235,3235,0
20241209,181300,5700067200,3235,3235,3235,3235,56344
20241209,181200,5700067200,3235,3235,3235,3235,0
20241209,181100,5700067200,3235,3235,3235,3235,0
20241209,181000,5700067200,3235,3235,3235,3235,0
20241209,180900,5700067200,3235,3235,3235,3235,0
20241209,180800,5700067200,3235,3235,3235,3235,0
20241209,180700,5700067200,3235,3235,3235,3235,0
20241209,180600,5700067200,3235,3235,3235,3235,0
20241209,180500,5700067200,3235,3235,3235,3235,0
20241209,180400,5700067200,3235,3235,3235,3235,0
20241209,180300,5700067200,3235,3235,3235,3235,0
20241209,180200,5700067200,3235,3235,3235,3235,0
20241209,180100,5700067200,3235,3235,3235,3235,0
20241209,180000,5700067200,3235,3235,3235,3235,0
20241209,175900,5700067200,3235,3235,3235,3235,0
20241209,175800,5700067200,3235,3235,3235,3235,0
20241209,175700,5700067200,3235,3235,3235,3235,0
20241209,175600,5700067200,3235,3235,3235,3235,0
20241209,175500,5700067200,3235,3235,3235,3235,0
20241209,175400,5700067200,3235,3235,3235,3235,0
20241209,175300,5700067200,3235,3235,3235,3235,0
20241209,175200,5700067200,3235,3235,3235,3235,0
20241209,175100,5700067200,3235,3235,3235,3235,0
20241209,175000,5700067200,3235,3235,3235,3235,0
20241209,174900,5700067200,3235,3235,3235,3235,0
20241209,174800,5700067200,3235,3235,3235,3235,0
20241209,174700,5700067200,3235,3235,3235,3235,0
20241209,174600,5700067200,3235,3235,3235,3235,0
20241209,174500,5700067200,3235,3235,3235,3235,0
20241209,174400,5700067200,3235,3235,3235,3235,0
20241209,174300,5700067200,3235,3235,3235,3235,56344
20241209,174200,5700067200,3235,3235,3235,3235,0
20241209,174100,5700067200,3235,3235,3235,3235,0
20241209,174000,5700067200,3235,3235,3235,3235,0
20241209,173900,5700067200,3235,3235,3235,3235,0
20241209,173800,5700067200,3235,3235,3235,3235,0
20241209,173700,5700067200,3235,3235,3235,3235,0
20241209,173600,5700067200,3235,3235,3235,3235,0
20241209,173500,5700067200,3235,3235,3235,3235,0
20241209,173400,5700067200,3235,3235,3235,3235,0
20241209,173300,5700067200,3235,3235,3235,3235,0
20241209,173200,5700067200,3235,3235,3235,3235,0
20241209,173100,5700067200,3235,3235,3235,3235,0
20241209,173000,5700067200,3235,3235,3235,3235,0
20241209,172900,5700067200,3235,3235,3235,3235,0
20241209,172800,5700067200,3235,3235,3235,3235,0
20241209,172700,5700067200,3235,3235,3235,3235,0
20241209,172600,5700067200,3235,3235,3235,3235,0
20241209,172500,5700067200,3235,3235,3235,3235,0
20241209,172400,5700067200,3235,3235,3235,3235,0
20241209,172300,5700067200,3235,3235,3235,3235,0
20241209,172200,5700067200,3235,3235,3235,3235,0
20241209,172100,5700067200,3235,3235,3235,3235,0
20241209,172000,5700067200,3235,3235,3235,3235,0
20241209,171900,5700067200,3235,3235,3235,3235,0
20241209,171800,5700067200,3235,3235,3235,3235,0
20241209,171700,5700067200,3235,3235,3235,3235,0
20241209,171600,5700067200,3235,3235,3235,3235,0
20241209,171500,5700067200,3235,3235,3235,3235,0
20241209,171400,5700067200,3235,3235,3235,3235,0
20241209,171300,5700067200,3235,3235,3235,3235,56344
20241209,171200,5700067200,3235,3235,3235,3235,0
20241209,171100,5700067200,3235,3235,3235,3235,0
20241209,171000,5700067200,3235,3235,3235,3235,0
20241209,170900,5700067200,3235,3235,3235,3235,0
20241209,170800,5700067200,3235,3235,3235,3235,0
20241209,170700,5700067200,3235,3235,3235,3235,0
20241209,170600,5700067200,3235,3235,3235,3235,0
20241209,170500,5700067200,3235,3235,3235,3235,0
20241209,170400,5700067200,3235,3235,3235,3235,0
20241209,170300,5700067200,3235,3235,3235,3235,0
20241209,170200,5700067200,3235,3235,3235,3235,0
20241209,170100,5700067200,3235,3235,3235,3235,0
20241209,170000,5700067200,3235,3235,3235,3235,0
20241209,165900,5700067200,3235,3235,3235,3235,0
20241209,165800,5700067200,3235,3235,3235,3235,0
20241209,165700,5700067200,3235,3235,3235,3235,0
20241209,165600,5700067200,3235,3235,3235,3235,0
20241209,165500,5700067200,3235,3235,3235,3235,0
20241209,165400,5700067200,3235,3235,3235,3235,0
20241209,165300,5700067200,3235,3235,3235,3235,0
20241209,165200,5700067200,3235,3235,3235,3235,0
20241209,165100,5700067200,3235,3235,3235,3235,0
20241209,165000,5700067200,3235,3235,3235,3235,0
20241209,164900,5700067200,3235,3235,3235,3235,0
20241209,164800,5700067200,3235,3235,3235,3235,0
20241209,164700,5700067200,3235,3235,3235,3235,0
20241209,164600,5700067200,3235,3235,3235,3235,0
20241209,164500,5700067200,3235,3235,3235,3235,0
20241209,164400,5700067200,3235,3235,3235,3235,0
20241209,164300,5700067200,3235,3235,3235,3235,56344
20241209,164200,5700067200,3235,3235,3235,3235,0
20241209,164100,5700067200,3235,3235,3235,3235,0
20241209,164000,5700067200,3235,3235,3235,3235,0
20241209,163900,5700067200,3235,3235,3235,3235,0
20241209,163800,5700067200,3235,3235,3235,3235,0
20241209,163700,5700067200,3235,3235,3235,3235,0
20241209,163600,5700067200,3235,3235,3235,3235,0
20241209,163500,5700067200,3235,3235,3235,3235,0
20241209,163400,5700067200,3235,3235,3235,3235,0
20241209,163300,5700067200,3235,3235,3235,3235,0
20241209,163200,5700067200,3235,3235,3235,3235,0
20241209,163100,5700067200,3235,3235,3235,3235,0
20241209,163000,5700067200,3235,3235,3235,3235,0
20241209,162900,5700067200,3235,3235,3235,3235,0
20241209,162800,5700067200,3235,3235,3235,3235,0
20241209,162700,5700067200,3235,3235,3235,3235,0
20241209,162600,5700067200,3235,3235,3235,3235,0
20241209,162500,5700067200,3235,3235,3235,3235,0
20241209,162400,5700067200,3235,3235,3235,3235,0
20241209,162300,5700067200,3235,3235,3235,3235,0
20241209,162200,5700067200,3235,3235,3235,3235,0
20241209,162100,5700067200,3235,3235,3235,3235,0
20241209,162000,5700067200,3235,3235,3235,3235,0
20241209,161900,5700067200,3235,3235,3235,3235,0
20241209,161800,5700067200,3235,3235,3235,3235,0
20241209,161700,5700067200,3235,3235,3235,3235,0
20241209,161600,5700067200,3235,3235,3235,3235,0
20241209,161500,5700067200,3235,3235,3235,3235,0
20241209,161400,5700067200,3235,3235,3235,3235,0
20241209,161300,5700067200,3235,3235,3235,3235,56344
20241209,161200,5700067200,3235,3235,3235,3235,0
20241209,161100,5700067200,3235,3235,3235,3235,0
20241209,161000,5700067200,3235,3235,3235,3235,0
20241209,160900,5700067200,3235,3235,3235,3235,0
20241209,160800,5700067200,3235,3235,3235,3235,0
20241209,160700,5700067200,3235,3235,3235,3235,0
20241209,160600,5700067200,3235,3235,3235,3235,0
20241209,160500,5700067200,3235,3235,3235,3235,0
20241209,160400,5700067200,3235,3235,3235,3235,0
20241209,160300,5700067200,3235,3235,3235,3235,0
20241209,160200,5700067200,3235,3235,3235,3235,0
20241209,160100,5700067200,3235,3235,3235,3235,0
20241209,160000,5700067200,3235,3235,3235,3235,0
20241209,155900,5700067200,3235,3235,3235,3235,0
20241209,155800,5700067200,3235,3235,3235,3235,0
20241209,155700,5700067200,3235,3235,3235,3235,0
20241209,155600,5700067200,3235,3235,3235,3235,0
20241209,155500,5700067200,3235,3235,3235,3235,0
20241209,155400,5700067200,3235,3235,3235,3235,0
20241209,155300,5700067200,3235,3235,3235,3235,0
20241209,155200,5700067200,3235,3235,3235,3235,0
20241209,155100,5700067200,3235,3235,3235,3235,0
20241209,155000,5700067200,3235,3235,3235,3235,0
20241209,154900,5700067200,3235,3235,3235,3235,0
20241209,154800,5700067200,3235,3235,3235,3235,0
20241209,154700,5700067200,3235,3235,3235,3235,0
20241209,154600,5700067200,3235,3235,3235,3235,0
20241209,154500,5700067200,3235,3235,3235,3235,0
20241209,154400,5700067200,3235,3235,3235,3235,0
20241209,154300,5700067200,3235,3235,3235,3235,56344
20241209,154200,5700067200,3235,3235,3235,3235,0
20241209,154100,5700067200,3235,3235,3235,3235,0
20241209,154000,5700067200,3235,3235,3235,3235,0
20241209,153900,5700067200,3235,3235,3235,3235,0
20241209,153800,5700067200,3235,3235,3235,3235,0
20241209,153700,5700067200,3235,3235,3235,3235,0
20241209,153600,5700067200,3235,3235,3235,3235,0
20241209,153500,5700067200,3235,3235,3235,3235,0
20241209,153400,5700067200,3235,3235,3235,3235,0
20241209,153300,5700067200,3235,3235,3235,3235,0
20241209,153200,5700067200,3235,3235,3235,3235,0
20241209,153100,5700067200,3235,3235,3235,3235,0
20241209,153000,5700067200,3235,3235,3235,3235,56344
20241209,152900,5517794360,3240,3240,3240,3240,0
20241209,152800,5517794360,3240,3240,3240,3240,0
20241209,152700,5517794360,3240,3240,3240,3240,0
20241209,152600,5517794360,3240,3240,3240,3240,0
20241209,152500,5517794360,3240,3240,3240,3240,0
20241209,152400,5517794360,3240,3240,3240,3240,0
20241209,152300,5517794360,3240,3240,3240,3240,0
20241209,152200,5517794360,3240,3240,3240,3240,0
20241209,152100,5517794360,3240,3240,3240,3240,0
20241209,152000,5517794360,3240,3240,3240,3240,0
20241209,151900,5517794360,3240,3240,3240,3235,4955
20241209,151800,5501751565,3240,3235,3240,3235,3031
20241209,151700,5491939295,3235,3240,3245,3235,7214
20241209,151600,5468573125,3240,3240,3245,3240,1340
20241209,151500,5464229895,3245,3245,3245,3240,2907
20241209,151400,5454809615,3245,3235,3250,3235,21301
20241209,151300,5385790565,3235,3240,3240,3235,5346
20241209,151200,5368495265,3240,3235,3240,3235,2361
20241209,151100,5360856605,3235,3235,3240,3235,3924
20241209,151000,5348158075,3235,3240,3240,3235,2299
20241209,150900,5340719130,3235,3240,3240,3235,4353
20241209,150800,5326634040,3235,3240,3240,3235,9153
20241209,150700,5297020950,3235,3235,3240,3235,5605
20241209,150600,5278885585,3240,3235,3240,3235,10874
20241209,150500,5243707580,3235,3235,3240,3235,1096
20241209,150400,5240160690,3235,3235,3240,3235,2670
20241209,150300,5231521480,3240,3235,3240,3235,9882
20241209,150200,5199552655,3235,3235,3240,3235,11879
20241209,150100,5161119380,3235,3240,3240,3235,7401
20241209,150000,5137175245,3235,3235,3240,3235,6471
20241209,145900,5116239650,3235,3235,3240,3235,2152
20241209,145800,5109276895,3240,3240,3240,3235,2538
20241209,145700,5101057995,3235,3235,3240,3235,1438
20241209,145600,5096405170,3235,3235,3240,3235,3569
20241209,145500,5084858910,3235,3240,3240,3235,1304
20241209,145400,5080639520,3240,3240,3240,3235,1393
20241209,145300,5076132265,3235,3235,3240,3235,8734
20241209,145200,5047852170,3240,3240,3240,3235,2405
20241209,145100,5040070865,3235,3240,3240,3235,5988
20241209,145000,5020681115,3235,3240,3240,3235,11908
20241209,144900,4982157340,3235,3240,3240,3235,1032
20241209,144800,4978818725,3235,3235,3240,3230,12087
20241209,144700,4939716430,3240,3240,3240,3235,1434
20241209,144600,4935076370,3240,3240,3240,3235,1283
20241209,144500,4930925075,3240,3240,3240,3235,3321
20241209,144400,4920175725,3240,3235,3240,3235,3300
20241209,144300,4909499270,3235,3240,3240,3235,4778
20241209,144200,4894041615,3240,3240,3240,3235,523
20241209,144100,4892348435,3235,3240,3240,3235,3545
20241209,144000,4880873645,3240,3240,3240,3235,3374
20241209,143900,4869943650,3240,3240,3240,3235,1705
20241209,143800,4864422435,3235,3240,3240,3235,12559
20241209,143700,4823743065,3240,3240,3240,3235,2085
20241209,143600,4816997150,3240,3230,3240,3230,2409
20241209,143500,4809208995,3230,3235,3240,3230,1659
20241209,143400,4803847170,3240,3240,3240,3235,2464
20241209,143300,4795873385,3235,3235,3240,3230,3242
20241209,143200,4785380475,3230,3235,3240,3230,2717
20241209,143100,4776592175,3235,3240,3245,3235,5821
20241209,143000,4757731235,3240,3235,3245,3235,19169
20241209,142900,4695617735,3235,3235,3235,3230,1214
20241209,142800,4691696215,3235,3240,3240,3230,2565
20241209,142700,4683409995,3235,3235,3240,3235,1267
20241209,142600,4679310420,3235,3240,3240,3235,896
20241209,142500,4676411120,3245,3245,3245,3230,1752
20241209,142400,4670742100,3240,3235,3240,3235,1305
20241209,142300,4666514920,3235,3235,3240,3230,2742
20241209,142200,4657646135,3235,3235,3240,3235,2511
20241209,142100,4649517305,3235,3240,3240,3230,3769
20241209,142000,4637332355,3230,3240,3245,3230,3508
20241209,141900,4625985210,3240,3240,3240,3230,3809
20241209,141800,4613646735,3235,3240,3245,3235,2132
20241209,141700,4606739535,3240,3240,3245,3235,2296
20241209,141600,4599297550,3245,3235,3245,3230,12932
20241209,141500,4557427530,3235,3230,3235,3230,1971
20241209,141400,4551060330,3230,3230,3235,3230,2049
20241209,141300,4544440730,3230,3240,3240,3230,1675
20241209,141200,4539026175,3235,3240,3245,3235,2020
20241209,141100,4532487250,3240,3245,3245,3240,684
20241209,141000,4530271020,3245,3240,3245,3235,3246
20241209,140900,4519754750,3240,3235,3240,3230,8817
20241209,140800,4491233335,3230,3230,3235,3230,1045
20241209,140700,4487857155,3230,3230,3235,3230,3855
20241209,140600,4475404470,3230,3235,3235,3230,2044
20241209,140500,4468800985,3230,3235,3235,3230,3783
20241209,140400,4456581815,3230,3235,3235,3230,2721
20241209,140300,4447791610,3230,3230,3235,3230,1953
20241209,140200,4441482095,3230,3230,3235,3230,1898
20241209,140100,4435351390,3230,3235,3235,3230,3052
20241209,140000,4425487965,3230,3235,3235,3230,929
20241209,135900,4422485135,3235,3225,3235,3220,3236
20241209,135800,4412038350,3230,3235,3235,3225,1652
20241209,135700,4406703275,3230,3230,3235,3220,3738
20241209,135600,4394650300,3220,3235,3235,3220,1781
20241209,135500,4388902645,3225,3230,3235,3225,1494
20241209,135400,4384076920,3230,3230,3235,3230,1210
20241209,135300,4380167595,3220,3225,3235,3220,2830
20241209,135200,4371035010,3235,3230,3235,3225,1593
20241209,135100,4365893065,3230,3225,3230,3225,1340
20241209,135000,4361570485,3225,3225,3230,3220,3285
20241209,134900,4350988900,3225,3235,3235,3225,1047
20241209,134800,4347608165,3235,3230,3235,3225,2321
20241209,134700,4340110640,3225,3225,3225,3220,1590
20241209,134600,4334985320,3220,3225,3235,3220,8970
20241209,134500,4306059780,3225,3225,3225,3220,2386
20241209,134400,4298372260,3220,3225,3225,3220,718
20241209,134300,4296059175,3225,3225,3225,3220,3748
20241209,134200,4283987180,3225,3225,3225,3220,1148
20241209,134100,4280287255,3225,3225,3225,3220,1008
20241209,134000,4277037785,3220,3225,3225,3220,2578
20241209,133900,4268735480,3225,3225,3225,3220,628
20241209,133800,4266711850,3225,3220,3225,3220,1343
20241209,133700,4262383605,3220,3225,3230,3220,2709
20241209,133600,4253658965,3220,3225,3225,3220,1835
20241209,133500,4247744300,3225,3225,3225,3220,3378
20241209,133400,4236854245,3230,3225,3230,3220,26468
20241209,133300,4151567460,3225,3225,3230,3225,1329
20241209,133200,4147279890,3225,3225,3230,3225,2812
20241209,133100,4138211145,3225,3230,3235,3225,8152
20241209,133000,4111889485,3230,3230,3230,3225,1737
20241209,132900,4106284425,3225,3225,3230,3225,1400
20241209,132800,4101768770,3225,3230,3230,3225,941
20241209,132700,4098733950,3225,3230,3230,3225,1903
20241209,132600,4092596660,3225,3225,3230,3225,1603
20241209,132500,4087426440,3220,3230,3230,3220,2613
20241209,132400,4079000780,3230,3225,3230,3225,2060
20241209,132300,4072357160,3225,3230,3230,3225,315
20241209,132200,4071340730,3230,3225,3230,3225,13640
20241209,132100,4027347755,3225,3230,3230,3225,1990
20241209,132000,4020929060,3225,3225,3230,3225,729
20241209,131900,4018576310,3225,3230,3235,3225,2967
20241209,131800,4008993580,3230,3230,3235,3230,2225
20241209,131700,4001806175,3230,3230,3235,3230,1317
20241209,131600,3997551590,3235,3240,3240,3230,1845
20241209,131500,3991581545,3235,3230,3240,3230,1768
20241209,131400,3985864690,3230,3225,3235,3225,2463
20241209,131300,3977912600,3235,3230,3235,3225,7698
20241209,131200,3953074195,3230,3225,3235,3225,6022
20241209,131100,3933628065,3225,3230,3230,3225,4001
20241209,131000,3920715760,3230,3235,3235,3225,1086
20241209,130900,3917208760,3230,3235,3235,3230,1635
20241209,130800,3911927150,3230,3235,3235,3230,1531
20241209,130700,3906981875,3230,3230,3235,3230,1093
20241209,130600,3903448840,3225,3235,3235,3225,8791
20241209,130500,3875060655,3230,3235,3235,3230,1408
20241209,130400,3870510635,3230,3240,3240,3230,224
20241209,130300,3869786965,3240,3225,3240,3225,3532
20241209,130200,3858379165,3225,3230,3230,3225,210
20241209,130100,3857701705,3230,3230,3230,3225,8606
20241209,130000,3829938535,3230,3235,3235,3225,6462
20241209,125900,3809087590,3235,3230,3240,3225,3730
20241209,125800,3797038185,3225,3230,3230,3225,1566
20241209,125700,3791986985,3230,3230,3235,3230,1708
20241209,125600,3786470105,3230,3240,3240,3230,529
20241209,125500,3784759910,3235,3235,3240,3225,15423
20241209,125400,3734937340,3240,3240,3245,3235,2122
20241209,125300,3728063945,3240,3250,3255,3240,1461
20241209,125200,3723325695,3255,3240,3255,3230,20502
20241209,125100,3657046080,3235,3235,3240,3230,4113
20241209,125000,3643750615,3235,3240,3240,3230,1564
20241209,124900,3638694080,3235,3235,3240,3230,2562
20241209,124800,3630410820,3230,3235,3240,3230,1042
20241209,124700,3627040795,3235,3235,3235,3230,1689
20241209,124600,3621580135,3240,3235,3240,3235,1566
20241209,124500,3616512310,3230,3235,3240,3230,1494
20241209,124400,3611683095,3235,3240,3245,3235,3192
20241209,124300,3601336290,3245,3240,3245,3240,2019
20241209,124200,3594792490,3240,3245,3245,3235,3295
20241209,124100,3584126390,3245,3240,3245,3235,6075
20241209,124000,3564467540,3235,3235,3240,3235,8493
20241209,123900,3536991655,3240,3240,3240,3235,14097
20241209,123800,3491342055,3240,3235,3240,3235,1065
20241209,123700,3487894375,3235,3240,3240,3235,1092
20241209,123600,3484359720,3240,3235,3240,3235,4052
20241209,123500,3471246020,3240,3240,3245,3235,2519
20241209,123400,3463083535,3240,3245,3245,3235,1920
20241209,123300,3456863715,3240,3240,3245,3235,2099
20241209,123200,3450064700,3240,3245,3245,3235,24424
20241209,123100,3370939050,3250,3250,3250,3240,1086
20241209,123000,3367414950,3245,3245,3250,3245,1533
20241209,122900,3362440315,3245,3245,3250,3245,1506
20241209,122800,3357551190,3245,3250,3250,3245,1578
20241209,122700,3352428305,3250,3250,3255,3245,3201
20241209,122600,3342021970,3255,3255,3255,3250,5360
20241209,122500,3324598155,3250,3250,3255,3250,1904
20241209,122400,3318409680,3255,3250,3255,3245,13472
20241209,122300,3274632530,3250,3250,3255,3250,3266
20241209,122200,3264016455,3255,3255,3255,3250,1001
20241209,122100,3260760990,3250,3245,3255,3245,2651
20241209,122000,3252148550,3250,3245,3250,3245,1710
20241209,121900,3246597755,3250,3250,3250,3245,568
20241209,121800,3244751855,3245,3250,3250,3245,1537
20241209,121700,3239763105,3245,3245,3250,3245,1383
20241209,121600,3235275215,3245,3250,3250,3245,3014
20241209,121500,3225483930,3245,3250,3250,3245,1042
20241209,121400,3222102305,3250,3245,3255,3245,1420
20241209,121300,3217487065,3250,3255,3255,3245,1587
20241209,121200,3212329275,3250,3250,3255,3250,4210
20241209,121100,3198634570,3245,3250,3250,3245,1654
20241209,121000,3193266275,3245,3250,3250,3240,1747
20241209,120900,3187597855,3250,3250,3250,3240,1306
20241209,120800,3183358690,3250,3245,3250,3240,2660
20241209,120700,3174722430,3240,3250,3250,3240,3688
20241209,120600,3162757385,3250,3245,3250,3245,6257
20241209,120500,3142449305,3250,3245,3250,3245,1809
20241209,120400,3136578480,3250,3245,3250,3245,1322
20241209,120300,3132287800,3250,3245,3250,3245,836
20241209,120200,3129574040,3240,3245,3250,3240,2152
20241209,120100,3122597845,3255,3240,3255,3240,5926
20241209,120000,3103393740,3240,3240,3255,3240,12822
20241209,115900,3061830815,3240,3245,3250,3240,1853
20241209,115800,3055820520,3250,3245,3250,3245,7833
20241209,115700,3030393030,3245,3245,3250,3245,1707
20241209,115600,3024853770,3245,3250,3250,3240,1523
20241209,115500,3019911160,3245,3245,3250,3240,1083
20241209,115400,3016397765,3245,3250,3250,3245,1799
20241209,115300,3010559575,3245,3250,3250,3240,2265
20241209,115200,3003209735,3250,3250,3250,3240,18924
20241209,115100,2941830250,3245,3255,3260,3245,9056
20241209,115000,2912375275,3255,3260,3260,3255,1857
20241209,114900,2906327685,3255,3260,3260,3255,1673
20241209,114800,2900876460,3260,3255,3260,3255,1266
20241209,114700,2896753320,3255,3255,3260,3255,1716
20241209,114600,2891167730,3255,3255,3260,3250,5977
20241209,114500,2871710415,3250,3255,3255,3250,709
20241209,114400,2869405840,3250,3250,3255,3250,1280
20241209,114300,2865245800,3250,3255,3255,3250,1169
20241209,114200,2861446390,3255,3255,3255,3250,1400
20241209,114100,2856893005,3255,3250,3260,3250,9132
20241209,114000,2827209710,3255,3255,3255,3250,836
20241209,113900,2824490650,3255,3250,3255,3250,638
20241209,113800,2822416405,3250,3250,3255,3250,2115
20241209,113700,2815542410,3250,3250,3255,3250,3691
20241209,113600,2803537325,3250,3255,3255,3250,942
20241209,113500,2800474660,3250,3250,3255,3250,3690
20241209,113400,2788479950,3250,3255,3255,3250,901
20241209,113300,2785551515,3255,3250,3255,3250,910
20241209,113200,2782593845,3255,3250,3255,3250,1669
20241209,113100,2777168945,3250,3250,3255,3250,1699
20241209,113000,2771646760,3255,3255,3255,3250,1450
20241209,112900,2766931525,3255,3255,3255,3250,3458
20241209,112800,2755690165,3255,3250,3255,3250,1954
20241209,112700,2749332665,3255,3255,3255,3250,1409
20241209,112600,2744750195,3250,3255,3255,3250,35203
20241209,112500,2630326740,3255,3255,3255,3250,2541
20241209,112400,2622066460,3250,3255,3255,3250,5023
20241209,112300,2605737050,3255,3255,3255,3250,1533
20241209,112200,2600752490,3250,3250,3255,3250,2930
20241209,112100,2591224795,3255,3255,3255,3250,1513
20241209,112000,2586303620,3255,3255,3255,3250,1641
20241209,111900,2580967370,3250,3255,3255,3250,898
20241209,111800,2578048080,3250,3255,3260,3250,1812
20241209,111700,2572152495,3255,3255,3260,3255,2205
20241209,111600,2564974960,3255,3260,3260,3255,1381
20241209,111500,2560479490,3260,3250,3260,3250,2693
20241209,111400,2551717220,3250,3255,3255,3250,1055
20241209,111300,2548285850,3250,3255,3260,3250,4075
20241209,111200,2535028970,3250,3255,3255,3250,11089
20241209,111100,2498985470,3255,3250,3255,3250,5107
20241209,111000,2482380240,3250,3250,3255,3250,4659
20241209,110900,2467232390,3255,3250,3255,3250,1807
20241209,110800,2461357000,3255,3255,3255,3250,858
20241209,110700,2458567155,3255,3255,3255,3250,1487
20241209,110600,2453732920,3255,3250,3255,3250,2811
20241209,110500,2444593310,3250,3250,3255,3250,638
20241209,110400,2442518735,3255,3255,3255,3250,1778
20241209,110300,2436738465,3250,3255,3255,3250,1022
20241209,110200,2433412740,3255,3250,3260,3250,4486
20241209,110100,2418804085,3255,3260,3260,3255,2406
20241209,110000,2410972470,3260,3255,3260,3255,603
20241209,105900,2409007955,3255,3260,3260,3255,6714
20241209,105800,2387152530,3255,3255,3260,3250,3232
20241209,105700,2376630730,3255,3255,3255,3250,3855
20241209,105600,2364096525,3250,3255,3260,3250,2564
20241209,105500,2355758110,3255,3255,3260,3255,1782
20241209,105400,2349957200,3255,3255,3255,3255,589
20241209,105300,2348040005,3255,3260,3260,3255,1571
20241209,105200,2342926360,3260,3255,3260,3255,1874
20241209,105100,2336825010,3260,3255,3260,3255,7237
20241209,105000,2313263590,3260,3260,3260,3255,2401
20241209,104900,2305440775,3260,3260,3270,3260,1201
20241209,104800,2301524445,3265,3265,3270,3260,4331
20241209,104700,2287392390,3270,3270,3270,3265,2144
20241209,104600,2280389350,3265,3265,3270,3265,2109
20241209,104500,2273502065,3270,3270,3270,3265,1238
20241209,104400,2269457505,3270,3270,3275,3265,2719
20241209,104300,2260572560,3270,3265,3275,3265,2120
20241209,104200,2253649240,3265,3270,3270,3265,2392
20241209,104100,2245834260,3270,3270,3270,3260,5211
20241209,104000,2228834290,3270,3270,3275,3260,2377
20241209,103900,2221071820,3270,3270,3270,3265,3670
20241209,103800,2209086400,3265,3270,3270,3265,1297
20241209,103700,2204850990,3270,3275,3275,3265,1693
20241209,103600,2199319680,3270,3265,3270,3265,1654
20241209,103500,2193911875,3265,3260,3270,3260,2671
20241209,103400,2185191085,3260,3265,3270,3260,1680
20241209,103300,2179711065,3255,3265,3265,3255,2593
20241209,103200,2171266765,3260,3260,3270,3260,6024
20241209,103100,2151623200,3260,3260,3265,3255,2392
20241209,103000,2143828535,3260,3260,3265,3260,1457
20241209,102900,2139078710,3260,3265,3265,3260,1126
20241209,102800,2135407140,3260,3260,3265,3260,1802
20241209,102700,2129531465,3265,3260,3265,3260,1670
20241209,102600,2124087090,3265,3275,3275,3265,8346
20241209,102500,2096815555,3275,3275,3275,3270,1965
20241209,102400,2090389495,3270,3270,3275,3270,1467
20241209,102300,2085592225,3270,3270,3270,3265,3797
20241209,102200,2073177660,3270,3260,3270,3260,2984
20241209,102100,2063436785,3265,3265,3265,3260,2136
20241209,102000,2056469780,3265,3255,3265,3250,5719
20241209,101900,2037831910,3255,3250,3255,3250,4477
20241209,101800,2023269085,3250,3255,3255,3250,5085
20241209,101700,2006737385,3255,3255,3255,3250,2776
20241209,101600,1997709010,3255,3255,3255,3250,2306
20241209,101500,1990209245,3255,3260,3260,3255,4419
20241209,101400,1975824245,3255,3260,3260,3255,1485
20241209,101300,1970990200,3260,3265,3265,3255,1435
20241209,101200,1966317175,3265,3260,3265,3255,3550
20241209,101100,1954745350,3260,3260,3260,3255,3182
20241209,101000,1944380315,3260,3255,3260,3255,517
20241209,100900,1942696285,3260,3265,3265,3255,1846
20241209,100800,1936682860,3265,3260,3265,3255,1750
20241209,100700,1930979315,3260,3260,3270,3255,3236
20241209,100600,1920427220,3260,3260,3265,3255,3370
20241209,100500,1909446700,3270,3265,3270,3260,1525
20241209,100400,1904471830,3260,3265,3270,3260,4149
20241209,100300,1890937245,3265,3270,3270,3260,4179
20241209,100200,1877311125,3265,3265,3270,3260,893
20241209,100100,1874395725,3275,3275,3275,3265,7181
20241209,100000,1850943195,3265,3275,3275,3260,1883
20241209,095900,1844793945,3270,3270,3270,3270,1791
20241209,095800,1838937375,3260,3265,3270,3255,1845
20241209,095700,1832927255,3260,3265,3265,3260,3995
20241209,095600,1819901910,3265,3270,3270,3265,322
20241209,095500,1818849030,3260,3260,3270,3260,284
20241209,095400,1817922080,3260,3275,3275,3260,156
20241209,095300,1817412995,3275,3275,3275,3260,2142
20241209,095200,1810426735,3265,3265,3275,3265,11668
20241209,095100,1772310535,3265,3260,3265,3260,509
20241209,095000,1770651025,3265,3260,3265,3260,369
20241209,094900,1769446315,3260,3265,3265,3260,341
20241209,094800,1768334010,3265,3260,3265,3260,4104
20241209,094700,1754936140,3265,3260,3265,3260,535
20241209,094600,1753190385,3260,3265,3265,3260,988
20241209,094500,1749965585,3265,3265,3265,3265,161
20241209,094400,1749439920,3255,3260,3260,3255,732
20241209,094300,1747054450,3260,3265,3265,3260,3066
20241209,094200,1737054095,3265,3260,3265,3260,160
20241209,094100,1736532490,3265,3260,3265,3255,3834
20241209,094000,1724037120,3265,3260,3265,3260,6262
20241209,093900,1703621360,3260,3255,3260,3250,556
20241209,093800,1701812320,3255,3260,3260,3250,2342
20241209,093700,1694184175,3260,3255,3260,3250,23412
20241209,093600,1618078585,3250,3260,3260,3250,1225
20241209,093500,1614093825,3255,3260,3265,3250,4728
20241209,093400,1598699240,3265,3265,3270,3265,6646
20241209,093300,1576990955,3270,3260,3270,3260,7924
20241209,093200,1551138850,3260,3255,3260,3255,1367
20241209,093100,1546687370,3255,3260,3260,3255,1869
20241209,093000,1540603570,3260,3260,3260,3255,1269
20241209,092900,1536472240,3255,3255,3260,3250,6039
20241209,092800,1516818700,3250,3250,3255,3250,18301
20241209,092700,1457339450,3255,3250,3255,3250,14780
20241209,092600,1409303870,3250,3250,3255,3245,13856
20241209,092500,1364271210,3250,3250,3255,3245,9225
20241209,092400,1334296235,3250,3250,3255,3240,29117
20241209,092300,1239698305,3255,3255,3255,3250,2152
20241209,092200,1232702365,3250,3245,3255,3235,52267
20241209,092100,1063037130,3240,3250,3255,3240,7891
20241209,092000,1037433365,3250,3250,3255,3250,3896
20241209,091900,1024759280,3245,3250,3255,3245,7666
20241209,091800,999842590,3250,3250,3250,3250,1278
20241209,091700,995689090,3250,3245,3255,3240,5245
20241209,091600,978664175,3245,3260,3260,3240,38396
20241209,091500,853970350,3255,3250,3255,3250,5413
20241209,091400,836369320,3250,3255,3260,3250,11246
20241209,091300,799801870,3260,3260,3265,3255,5111
20241209,091200,783155705,3260,3255,3265,3255,5779
20241209,091100,764316370,3255,3250,3260,3245,4751
20241209,091000,748856255,3245,3245,3250,3240,13418
20241209,090900,705295070,3240,3250,3255,3240,14034
20241209,090800,659701225,3250,3240,3255,3235,21232
20241209,090700,590875225,3240,3240,3245,3235,3999
20241209,090600,577923925,3240,3260,3265,3225,34694
20241209,090500,465377075,3260,3280,3280,3255,18689
20241209,090400,404401020,3275,3280,3285,3275,6614
20241209,090300,382718595,3275,3265,3300,3260,28207
20241209,090200,290332130,3260,3260,3275,3260,19423
20241209,090100,226910805,3275,3280,3310,3255,25299
20241209,090000,144111765,3270,3280,3300,3270,43956
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191300 5700067200 3235 3235 3235 3235 56344
3 20241209 191200 5700067200 3235 3235 3235 3235 0
4 20241209 191100 5700067200 3235 3235 3235 3235 0
5 20241209 191000 5700067200 3235 3235 3235 3235 0
6 20241209 190900 5700067200 3235 3235 3235 3235 0
7 20241209 190800 5700067200 3235 3235 3235 3235 0
8 20241209 190700 5700067200 3235 3235 3235 3235 0
9 20241209 190600 5700067200 3235 3235 3235 3235 0
10 20241209 190500 5700067200 3235 3235 3235 3235 0
11 20241209 190400 5700067200 3235 3235 3235 3235 0
12 20241209 190300 5700067200 3235 3235 3235 3235 0
13 20241209 190200 5700067200 3235 3235 3235 3235 0
14 20241209 190100 5700067200 3235 3235 3235 3235 0
15 20241209 190000 5700067200 3235 3235 3235 3235 0
16 20241209 185900 5700067200 3235 3235 3235 3235 0
17 20241209 185800 5700067200 3235 3235 3235 3235 0
18 20241209 185700 5700067200 3235 3235 3235 3235 0
19 20241209 185600 5700067200 3235 3235 3235 3235 0
20 20241209 185500 5700067200 3235 3235 3235 3235 0
21 20241209 185400 5700067200 3235 3235 3235 3235 0
22 20241209 185300 5700067200 3235 3235 3235 3235 0
23 20241209 185200 5700067200 3235 3235 3235 3235 0
24 20241209 185100 5700067200 3235 3235 3235 3235 0
25 20241209 185000 5700067200 3235 3235 3235 3235 0
26 20241209 184900 5700067200 3235 3235 3235 3235 0
27 20241209 184800 5700067200 3235 3235 3235 3235 0
28 20241209 184700 5700067200 3235 3235 3235 3235 0
29 20241209 184600 5700067200 3235 3235 3235 3235 0
30 20241209 184500 5700067200 3235 3235 3235 3235 0
31 20241209 184400 5700067200 3235 3235 3235 3235 0
32 20241209 184300 5700067200 3235 3235 3235 3235 56344
33 20241209 184200 5700067200 3235 3235 3235 3235 0
34 20241209 184100 5700067200 3235 3235 3235 3235 0
35 20241209 184000 5700067200 3235 3235 3235 3235 0
36 20241209 183900 5700067200 3235 3235 3235 3235 0
37 20241209 183800 5700067200 3235 3235 3235 3235 0
38 20241209 183700 5700067200 3235 3235 3235 3235 0
39 20241209 183600 5700067200 3235 3235 3235 3235 0
40 20241209 183500 5700067200 3235 3235 3235 3235 0
41 20241209 183400 5700067200 3235 3235 3235 3235 0
42 20241209 183300 5700067200 3235 3235 3235 3235 0
43 20241209 183200 5700067200 3235 3235 3235 3235 0
44 20241209 183100 5700067200 3235 3235 3235 3235 0
45 20241209 183000 5700067200 3235 3235 3235 3235 0
46 20241209 182900 5700067200 3235 3235 3235 3235 0
47 20241209 182800 5700067200 3235 3235 3235 3235 0
48 20241209 182700 5700067200 3235 3235 3235 3235 0
49 20241209 182600 5700067200 3235 3235 3235 3235 0
50 20241209 182500 5700067200 3235 3235 3235 3235 0
51 20241209 182400 5700067200 3235 3235 3235 3235 0
52 20241209 182300 5700067200 3235 3235 3235 3235 0
53 20241209 182200 5700067200 3235 3235 3235 3235 0
54 20241209 182100 5700067200 3235 3235 3235 3235 0
55 20241209 182000 5700067200 3235 3235 3235 3235 0
56 20241209 181900 5700067200 3235 3235 3235 3235 0
57 20241209 181800 5700067200 3235 3235 3235 3235 0
58 20241209 181700 5700067200 3235 3235 3235 3235 0
59 20241209 181600 5700067200 3235 3235 3235 3235 0
60 20241209 181500 5700067200 3235 3235 3235 3235 0
61 20241209 181400 5700067200 3235 3235 3235 3235 0
62 20241209 181300 5700067200 3235 3235 3235 3235 56344
63 20241209 181200 5700067200 3235 3235 3235 3235 0
64 20241209 181100 5700067200 3235 3235 3235 3235 0
65 20241209 181000 5700067200 3235 3235 3235 3235 0
66 20241209 180900 5700067200 3235 3235 3235 3235 0
67 20241209 180800 5700067200 3235 3235 3235 3235 0
68 20241209 180700 5700067200 3235 3235 3235 3235 0
69 20241209 180600 5700067200 3235 3235 3235 3235 0
70 20241209 180500 5700067200 3235 3235 3235 3235 0
71 20241209 180400 5700067200 3235 3235 3235 3235 0
72 20241209 180300 5700067200 3235 3235 3235 3235 0
73 20241209 180200 5700067200 3235 3235 3235 3235 0
74 20241209 180100 5700067200 3235 3235 3235 3235 0
75 20241209 180000 5700067200 3235 3235 3235 3235 0
76 20241209 175900 5700067200 3235 3235 3235 3235 0
77 20241209 175800 5700067200 3235 3235 3235 3235 0
78 20241209 175700 5700067200 3235 3235 3235 3235 0
79 20241209 175600 5700067200 3235 3235 3235 3235 0
80 20241209 175500 5700067200 3235 3235 3235 3235 0
81 20241209 175400 5700067200 3235 3235 3235 3235 0
82 20241209 175300 5700067200 3235 3235 3235 3235 0
83 20241209 175200 5700067200 3235 3235 3235 3235 0
84 20241209 175100 5700067200 3235 3235 3235 3235 0
85 20241209 175000 5700067200 3235 3235 3235 3235 0
86 20241209 174900 5700067200 3235 3235 3235 3235 0
87 20241209 174800 5700067200 3235 3235 3235 3235 0
88 20241209 174700 5700067200 3235 3235 3235 3235 0
89 20241209 174600 5700067200 3235 3235 3235 3235 0
90 20241209 174500 5700067200 3235 3235 3235 3235 0
91 20241209 174400 5700067200 3235 3235 3235 3235 0
92 20241209 174300 5700067200 3235 3235 3235 3235 56344
93 20241209 174200 5700067200 3235 3235 3235 3235 0
94 20241209 174100 5700067200 3235 3235 3235 3235 0
95 20241209 174000 5700067200 3235 3235 3235 3235 0
96 20241209 173900 5700067200 3235 3235 3235 3235 0
97 20241209 173800 5700067200 3235 3235 3235 3235 0
98 20241209 173700 5700067200 3235 3235 3235 3235 0
99 20241209 173600 5700067200 3235 3235 3235 3235 0
100 20241209 173500 5700067200 3235 3235 3235 3235 0
101 20241209 173400 5700067200 3235 3235 3235 3235 0
102 20241209 173300 5700067200 3235 3235 3235 3235 0
103 20241209 173200 5700067200 3235 3235 3235 3235 0
104 20241209 173100 5700067200 3235 3235 3235 3235 0
105 20241209 173000 5700067200 3235 3235 3235 3235 0
106 20241209 172900 5700067200 3235 3235 3235 3235 0
107 20241209 172800 5700067200 3235 3235 3235 3235 0
108 20241209 172700 5700067200 3235 3235 3235 3235 0
109 20241209 172600 5700067200 3235 3235 3235 3235 0
110 20241209 172500 5700067200 3235 3235 3235 3235 0
111 20241209 172400 5700067200 3235 3235 3235 3235 0
112 20241209 172300 5700067200 3235 3235 3235 3235 0
113 20241209 172200 5700067200 3235 3235 3235 3235 0
114 20241209 172100 5700067200 3235 3235 3235 3235 0
115 20241209 172000 5700067200 3235 3235 3235 3235 0
116 20241209 171900 5700067200 3235 3235 3235 3235 0
117 20241209 171800 5700067200 3235 3235 3235 3235 0
118 20241209 171700 5700067200 3235 3235 3235 3235 0
119 20241209 171600 5700067200 3235 3235 3235 3235 0
120 20241209 171500 5700067200 3235 3235 3235 3235 0
121 20241209 171400 5700067200 3235 3235 3235 3235 0
122 20241209 171300 5700067200 3235 3235 3235 3235 56344
123 20241209 171200 5700067200 3235 3235 3235 3235 0
124 20241209 171100 5700067200 3235 3235 3235 3235 0
125 20241209 171000 5700067200 3235 3235 3235 3235 0
126 20241209 170900 5700067200 3235 3235 3235 3235 0
127 20241209 170800 5700067200 3235 3235 3235 3235 0
128 20241209 170700 5700067200 3235 3235 3235 3235 0
129 20241209 170600 5700067200 3235 3235 3235 3235 0
130 20241209 170500 5700067200 3235 3235 3235 3235 0
131 20241209 170400 5700067200 3235 3235 3235 3235 0
132 20241209 170300 5700067200 3235 3235 3235 3235 0
133 20241209 170200 5700067200 3235 3235 3235 3235 0
134 20241209 170100 5700067200 3235 3235 3235 3235 0
135 20241209 170000 5700067200 3235 3235 3235 3235 0
136 20241209 165900 5700067200 3235 3235 3235 3235 0
137 20241209 165800 5700067200 3235 3235 3235 3235 0
138 20241209 165700 5700067200 3235 3235 3235 3235 0
139 20241209 165600 5700067200 3235 3235 3235 3235 0
140 20241209 165500 5700067200 3235 3235 3235 3235 0
141 20241209 165400 5700067200 3235 3235 3235 3235 0
142 20241209 165300 5700067200 3235 3235 3235 3235 0
143 20241209 165200 5700067200 3235 3235 3235 3235 0
144 20241209 165100 5700067200 3235 3235 3235 3235 0
145 20241209 165000 5700067200 3235 3235 3235 3235 0
146 20241209 164900 5700067200 3235 3235 3235 3235 0
147 20241209 164800 5700067200 3235 3235 3235 3235 0
148 20241209 164700 5700067200 3235 3235 3235 3235 0
149 20241209 164600 5700067200 3235 3235 3235 3235 0
150 20241209 164500 5700067200 3235 3235 3235 3235 0
151 20241209 164400 5700067200 3235 3235 3235 3235 0
152 20241209 164300 5700067200 3235 3235 3235 3235 56344
153 20241209 164200 5700067200 3235 3235 3235 3235 0
154 20241209 164100 5700067200 3235 3235 3235 3235 0
155 20241209 164000 5700067200 3235 3235 3235 3235 0
156 20241209 163900 5700067200 3235 3235 3235 3235 0
157 20241209 163800 5700067200 3235 3235 3235 3235 0
158 20241209 163700 5700067200 3235 3235 3235 3235 0
159 20241209 163600 5700067200 3235 3235 3235 3235 0
160 20241209 163500 5700067200 3235 3235 3235 3235 0
161 20241209 163400 5700067200 3235 3235 3235 3235 0
162 20241209 163300 5700067200 3235 3235 3235 3235 0
163 20241209 163200 5700067200 3235 3235 3235 3235 0
164 20241209 163100 5700067200 3235 3235 3235 3235 0
165 20241209 163000 5700067200 3235 3235 3235 3235 0
166 20241209 162900 5700067200 3235 3235 3235 3235 0
167 20241209 162800 5700067200 3235 3235 3235 3235 0
168 20241209 162700 5700067200 3235 3235 3235 3235 0
169 20241209 162600 5700067200 3235 3235 3235 3235 0
170 20241209 162500 5700067200 3235 3235 3235 3235 0
171 20241209 162400 5700067200 3235 3235 3235 3235 0
172 20241209 162300 5700067200 3235 3235 3235 3235 0
173 20241209 162200 5700067200 3235 3235 3235 3235 0
174 20241209 162100 5700067200 3235 3235 3235 3235 0
175 20241209 162000 5700067200 3235 3235 3235 3235 0
176 20241209 161900 5700067200 3235 3235 3235 3235 0
177 20241209 161800 5700067200 3235 3235 3235 3235 0
178 20241209 161700 5700067200 3235 3235 3235 3235 0
179 20241209 161600 5700067200 3235 3235 3235 3235 0
180 20241209 161500 5700067200 3235 3235 3235 3235 0
181 20241209 161400 5700067200 3235 3235 3235 3235 0
182 20241209 161300 5700067200 3235 3235 3235 3235 56344
183 20241209 161200 5700067200 3235 3235 3235 3235 0
184 20241209 161100 5700067200 3235 3235 3235 3235 0
185 20241209 161000 5700067200 3235 3235 3235 3235 0
186 20241209 160900 5700067200 3235 3235 3235 3235 0
187 20241209 160800 5700067200 3235 3235 3235 3235 0
188 20241209 160700 5700067200 3235 3235 3235 3235 0
189 20241209 160600 5700067200 3235 3235 3235 3235 0
190 20241209 160500 5700067200 3235 3235 3235 3235 0
191 20241209 160400 5700067200 3235 3235 3235 3235 0
192 20241209 160300 5700067200 3235 3235 3235 3235 0
193 20241209 160200 5700067200 3235 3235 3235 3235 0
194 20241209 160100 5700067200 3235 3235 3235 3235 0
195 20241209 160000 5700067200 3235 3235 3235 3235 0
196 20241209 155900 5700067200 3235 3235 3235 3235 0
197 20241209 155800 5700067200 3235 3235 3235 3235 0
198 20241209 155700 5700067200 3235 3235 3235 3235 0
199 20241209 155600 5700067200 3235 3235 3235 3235 0
200 20241209 155500 5700067200 3235 3235 3235 3235 0
201 20241209 155400 5700067200 3235 3235 3235 3235 0
202 20241209 155300 5700067200 3235 3235 3235 3235 0
203 20241209 155200 5700067200 3235 3235 3235 3235 0
204 20241209 155100 5700067200 3235 3235 3235 3235 0
205 20241209 155000 5700067200 3235 3235 3235 3235 0
206 20241209 154900 5700067200 3235 3235 3235 3235 0
207 20241209 154800 5700067200 3235 3235 3235 3235 0
208 20241209 154700 5700067200 3235 3235 3235 3235 0
209 20241209 154600 5700067200 3235 3235 3235 3235 0
210 20241209 154500 5700067200 3235 3235 3235 3235 0
211 20241209 154400 5700067200 3235 3235 3235 3235 0
212 20241209 154300 5700067200 3235 3235 3235 3235 56344
213 20241209 154200 5700067200 3235 3235 3235 3235 0
214 20241209 154100 5700067200 3235 3235 3235 3235 0
215 20241209 154000 5700067200 3235 3235 3235 3235 0
216 20241209 153900 5700067200 3235 3235 3235 3235 0
217 20241209 153800 5700067200 3235 3235 3235 3235 0
218 20241209 153700 5700067200 3235 3235 3235 3235 0
219 20241209 153600 5700067200 3235 3235 3235 3235 0
220 20241209 153500 5700067200 3235 3235 3235 3235 0
221 20241209 153400 5700067200 3235 3235 3235 3235 0
222 20241209 153300 5700067200 3235 3235 3235 3235 0
223 20241209 153200 5700067200 3235 3235 3235 3235 0
224 20241209 153100 5700067200 3235 3235 3235 3235 0
225 20241209 153000 5700067200 3235 3235 3235 3235 56344
226 20241209 152900 5517794360 3240 3240 3240 3240 0
227 20241209 152800 5517794360 3240 3240 3240 3240 0
228 20241209 152700 5517794360 3240 3240 3240 3240 0
229 20241209 152600 5517794360 3240 3240 3240 3240 0
230 20241209 152500 5517794360 3240 3240 3240 3240 0
231 20241209 152400 5517794360 3240 3240 3240 3240 0
232 20241209 152300 5517794360 3240 3240 3240 3240 0
233 20241209 152200 5517794360 3240 3240 3240 3240 0
234 20241209 152100 5517794360 3240 3240 3240 3240 0
235 20241209 152000 5517794360 3240 3240 3240 3240 0
236 20241209 151900 5517794360 3240 3240 3240 3235 4955
237 20241209 151800 5501751565 3240 3235 3240 3235 3031
238 20241209 151700 5491939295 3235 3240 3245 3235 7214
239 20241209 151600 5468573125 3240 3240 3245 3240 1340
240 20241209 151500 5464229895 3245 3245 3245 3240 2907
241 20241209 151400 5454809615 3245 3235 3250 3235 21301
242 20241209 151300 5385790565 3235 3240 3240 3235 5346
243 20241209 151200 5368495265 3240 3235 3240 3235 2361
244 20241209 151100 5360856605 3235 3235 3240 3235 3924
245 20241209 151000 5348158075 3235 3240 3240 3235 2299
246 20241209 150900 5340719130 3235 3240 3240 3235 4353
247 20241209 150800 5326634040 3235 3240 3240 3235 9153
248 20241209 150700 5297020950 3235 3235 3240 3235 5605
249 20241209 150600 5278885585 3240 3235 3240 3235 10874
250 20241209 150500 5243707580 3235 3235 3240 3235 1096
251 20241209 150400 5240160690 3235 3235 3240 3235 2670
252 20241209 150300 5231521480 3240 3235 3240 3235 9882
253 20241209 150200 5199552655 3235 3235 3240 3235 11879
254 20241209 150100 5161119380 3235 3240 3240 3235 7401
255 20241209 150000 5137175245 3235 3235 3240 3235 6471
256 20241209 145900 5116239650 3235 3235 3240 3235 2152
257 20241209 145800 5109276895 3240 3240 3240 3235 2538
258 20241209 145700 5101057995 3235 3235 3240 3235 1438
259 20241209 145600 5096405170 3235 3235 3240 3235 3569
260 20241209 145500 5084858910 3235 3240 3240 3235 1304
261 20241209 145400 5080639520 3240 3240 3240 3235 1393
262 20241209 145300 5076132265 3235 3235 3240 3235 8734
263 20241209 145200 5047852170 3240 3240 3240 3235 2405
264 20241209 145100 5040070865 3235 3240 3240 3235 5988
265 20241209 145000 5020681115 3235 3240 3240 3235 11908
266 20241209 144900 4982157340 3235 3240 3240 3235 1032
267 20241209 144800 4978818725 3235 3235 3240 3230 12087
268 20241209 144700 4939716430 3240 3240 3240 3235 1434
269 20241209 144600 4935076370 3240 3240 3240 3235 1283
270 20241209 144500 4930925075 3240 3240 3240 3235 3321
271 20241209 144400 4920175725 3240 3235 3240 3235 3300
272 20241209 144300 4909499270 3235 3240 3240 3235 4778
273 20241209 144200 4894041615 3240 3240 3240 3235 523
274 20241209 144100 4892348435 3235 3240 3240 3235 3545
275 20241209 144000 4880873645 3240 3240 3240 3235 3374
276 20241209 143900 4869943650 3240 3240 3240 3235 1705
277 20241209 143800 4864422435 3235 3240 3240 3235 12559
278 20241209 143700 4823743065 3240 3240 3240 3235 2085
279 20241209 143600 4816997150 3240 3230 3240 3230 2409
280 20241209 143500 4809208995 3230 3235 3240 3230 1659
281 20241209 143400 4803847170 3240 3240 3240 3235 2464
282 20241209 143300 4795873385 3235 3235 3240 3230 3242
283 20241209 143200 4785380475 3230 3235 3240 3230 2717
284 20241209 143100 4776592175 3235 3240 3245 3235 5821
285 20241209 143000 4757731235 3240 3235 3245 3235 19169
286 20241209 142900 4695617735 3235 3235 3235 3230 1214
287 20241209 142800 4691696215 3235 3240 3240 3230 2565
288 20241209 142700 4683409995 3235 3235 3240 3235 1267
289 20241209 142600 4679310420 3235 3240 3240 3235 896
290 20241209 142500 4676411120 3245 3245 3245 3230 1752
291 20241209 142400 4670742100 3240 3235 3240 3235 1305
292 20241209 142300 4666514920 3235 3235 3240 3230 2742
293 20241209 142200 4657646135 3235 3235 3240 3235 2511
294 20241209 142100 4649517305 3235 3240 3240 3230 3769
295 20241209 142000 4637332355 3230 3240 3245 3230 3508
296 20241209 141900 4625985210 3240 3240 3240 3230 3809
297 20241209 141800 4613646735 3235 3240 3245 3235 2132
298 20241209 141700 4606739535 3240 3240 3245 3235 2296
299 20241209 141600 4599297550 3245 3235 3245 3230 12932
300 20241209 141500 4557427530 3235 3230 3235 3230 1971
301 20241209 141400 4551060330 3230 3230 3235 3230 2049
302 20241209 141300 4544440730 3230 3240 3240 3230 1675
303 20241209 141200 4539026175 3235 3240 3245 3235 2020
304 20241209 141100 4532487250 3240 3245 3245 3240 684
305 20241209 141000 4530271020 3245 3240 3245 3235 3246
306 20241209 140900 4519754750 3240 3235 3240 3230 8817
307 20241209 140800 4491233335 3230 3230 3235 3230 1045
308 20241209 140700 4487857155 3230 3230 3235 3230 3855
309 20241209 140600 4475404470 3230 3235 3235 3230 2044
310 20241209 140500 4468800985 3230 3235 3235 3230 3783
311 20241209 140400 4456581815 3230 3235 3235 3230 2721
312 20241209 140300 4447791610 3230 3230 3235 3230 1953
313 20241209 140200 4441482095 3230 3230 3235 3230 1898
314 20241209 140100 4435351390 3230 3235 3235 3230 3052
315 20241209 140000 4425487965 3230 3235 3235 3230 929
316 20241209 135900 4422485135 3235 3225 3235 3220 3236
317 20241209 135800 4412038350 3230 3235 3235 3225 1652
318 20241209 135700 4406703275 3230 3230 3235 3220 3738
319 20241209 135600 4394650300 3220 3235 3235 3220 1781
320 20241209 135500 4388902645 3225 3230 3235 3225 1494
321 20241209 135400 4384076920 3230 3230 3235 3230 1210
322 20241209 135300 4380167595 3220 3225 3235 3220 2830
323 20241209 135200 4371035010 3235 3230 3235 3225 1593
324 20241209 135100 4365893065 3230 3225 3230 3225 1340
325 20241209 135000 4361570485 3225 3225 3230 3220 3285
326 20241209 134900 4350988900 3225 3235 3235 3225 1047
327 20241209 134800 4347608165 3235 3230 3235 3225 2321
328 20241209 134700 4340110640 3225 3225 3225 3220 1590
329 20241209 134600 4334985320 3220 3225 3235 3220 8970
330 20241209 134500 4306059780 3225 3225 3225 3220 2386
331 20241209 134400 4298372260 3220 3225 3225 3220 718
332 20241209 134300 4296059175 3225 3225 3225 3220 3748
333 20241209 134200 4283987180 3225 3225 3225 3220 1148
334 20241209 134100 4280287255 3225 3225 3225 3220 1008
335 20241209 134000 4277037785 3220 3225 3225 3220 2578
336 20241209 133900 4268735480 3225 3225 3225 3220 628
337 20241209 133800 4266711850 3225 3220 3225 3220 1343
338 20241209 133700 4262383605 3220 3225 3230 3220 2709
339 20241209 133600 4253658965 3220 3225 3225 3220 1835
340 20241209 133500 4247744300 3225 3225 3225 3220 3378
341 20241209 133400 4236854245 3230 3225 3230 3220 26468
342 20241209 133300 4151567460 3225 3225 3230 3225 1329
343 20241209 133200 4147279890 3225 3225 3230 3225 2812
344 20241209 133100 4138211145 3225 3230 3235 3225 8152
345 20241209 133000 4111889485 3230 3230 3230 3225 1737
346 20241209 132900 4106284425 3225 3225 3230 3225 1400
347 20241209 132800 4101768770 3225 3230 3230 3225 941
348 20241209 132700 4098733950 3225 3230 3230 3225 1903
349 20241209 132600 4092596660 3225 3225 3230 3225 1603
350 20241209 132500 4087426440 3220 3230 3230 3220 2613
351 20241209 132400 4079000780 3230 3225 3230 3225 2060
352 20241209 132300 4072357160 3225 3230 3230 3225 315
353 20241209 132200 4071340730 3230 3225 3230 3225 13640
354 20241209 132100 4027347755 3225 3230 3230 3225 1990
355 20241209 132000 4020929060 3225 3225 3230 3225 729
356 20241209 131900 4018576310 3225 3230 3235 3225 2967
357 20241209 131800 4008993580 3230 3230 3235 3230 2225
358 20241209 131700 4001806175 3230 3230 3235 3230 1317
359 20241209 131600 3997551590 3235 3240 3240 3230 1845
360 20241209 131500 3991581545 3235 3230 3240 3230 1768
361 20241209 131400 3985864690 3230 3225 3235 3225 2463
362 20241209 131300 3977912600 3235 3230 3235 3225 7698
363 20241209 131200 3953074195 3230 3225 3235 3225 6022
364 20241209 131100 3933628065 3225 3230 3230 3225 4001
365 20241209 131000 3920715760 3230 3235 3235 3225 1086
366 20241209 130900 3917208760 3230 3235 3235 3230 1635
367 20241209 130800 3911927150 3230 3235 3235 3230 1531
368 20241209 130700 3906981875 3230 3230 3235 3230 1093
369 20241209 130600 3903448840 3225 3235 3235 3225 8791
370 20241209 130500 3875060655 3230 3235 3235 3230 1408
371 20241209 130400 3870510635 3230 3240 3240 3230 224
372 20241209 130300 3869786965 3240 3225 3240 3225 3532
373 20241209 130200 3858379165 3225 3230 3230 3225 210
374 20241209 130100 3857701705 3230 3230 3230 3225 8606
375 20241209 130000 3829938535 3230 3235 3235 3225 6462
376 20241209 125900 3809087590 3235 3230 3240 3225 3730
377 20241209 125800 3797038185 3225 3230 3230 3225 1566
378 20241209 125700 3791986985 3230 3230 3235 3230 1708
379 20241209 125600 3786470105 3230 3240 3240 3230 529
380 20241209 125500 3784759910 3235 3235 3240 3225 15423
381 20241209 125400 3734937340 3240 3240 3245 3235 2122
382 20241209 125300 3728063945 3240 3250 3255 3240 1461
383 20241209 125200 3723325695 3255 3240 3255 3230 20502
384 20241209 125100 3657046080 3235 3235 3240 3230 4113
385 20241209 125000 3643750615 3235 3240 3240 3230 1564
386 20241209 124900 3638694080 3235 3235 3240 3230 2562
387 20241209 124800 3630410820 3230 3235 3240 3230 1042
388 20241209 124700 3627040795 3235 3235 3235 3230 1689
389 20241209 124600 3621580135 3240 3235 3240 3235 1566
390 20241209 124500 3616512310 3230 3235 3240 3230 1494
391 20241209 124400 3611683095 3235 3240 3245 3235 3192
392 20241209 124300 3601336290 3245 3240 3245 3240 2019
393 20241209 124200 3594792490 3240 3245 3245 3235 3295
394 20241209 124100 3584126390 3245 3240 3245 3235 6075
395 20241209 124000 3564467540 3235 3235 3240 3235 8493
396 20241209 123900 3536991655 3240 3240 3240 3235 14097
397 20241209 123800 3491342055 3240 3235 3240 3235 1065
398 20241209 123700 3487894375 3235 3240 3240 3235 1092
399 20241209 123600 3484359720 3240 3235 3240 3235 4052
400 20241209 123500 3471246020 3240 3240 3245 3235 2519
401 20241209 123400 3463083535 3240 3245 3245 3235 1920
402 20241209 123300 3456863715 3240 3240 3245 3235 2099
403 20241209 123200 3450064700 3240 3245 3245 3235 24424
404 20241209 123100 3370939050 3250 3250 3250 3240 1086
405 20241209 123000 3367414950 3245 3245 3250 3245 1533
406 20241209 122900 3362440315 3245 3245 3250 3245 1506
407 20241209 122800 3357551190 3245 3250 3250 3245 1578
408 20241209 122700 3352428305 3250 3250 3255 3245 3201
409 20241209 122600 3342021970 3255 3255 3255 3250 5360
410 20241209 122500 3324598155 3250 3250 3255 3250 1904
411 20241209 122400 3318409680 3255 3250 3255 3245 13472
412 20241209 122300 3274632530 3250 3250 3255 3250 3266
413 20241209 122200 3264016455 3255 3255 3255 3250 1001
414 20241209 122100 3260760990 3250 3245 3255 3245 2651
415 20241209 122000 3252148550 3250 3245 3250 3245 1710
416 20241209 121900 3246597755 3250 3250 3250 3245 568
417 20241209 121800 3244751855 3245 3250 3250 3245 1537
418 20241209 121700 3239763105 3245 3245 3250 3245 1383
419 20241209 121600 3235275215 3245 3250 3250 3245 3014
420 20241209 121500 3225483930 3245 3250 3250 3245 1042
421 20241209 121400 3222102305 3250 3245 3255 3245 1420
422 20241209 121300 3217487065 3250 3255 3255 3245 1587
423 20241209 121200 3212329275 3250 3250 3255 3250 4210
424 20241209 121100 3198634570 3245 3250 3250 3245 1654
425 20241209 121000 3193266275 3245 3250 3250 3240 1747
426 20241209 120900 3187597855 3250 3250 3250 3240 1306
427 20241209 120800 3183358690 3250 3245 3250 3240 2660
428 20241209 120700 3174722430 3240 3250 3250 3240 3688
429 20241209 120600 3162757385 3250 3245 3250 3245 6257
430 20241209 120500 3142449305 3250 3245 3250 3245 1809
431 20241209 120400 3136578480 3250 3245 3250 3245 1322
432 20241209 120300 3132287800 3250 3245 3250 3245 836
433 20241209 120200 3129574040 3240 3245 3250 3240 2152
434 20241209 120100 3122597845 3255 3240 3255 3240 5926
435 20241209 120000 3103393740 3240 3240 3255 3240 12822
436 20241209 115900 3061830815 3240 3245 3250 3240 1853
437 20241209 115800 3055820520 3250 3245 3250 3245 7833
438 20241209 115700 3030393030 3245 3245 3250 3245 1707
439 20241209 115600 3024853770 3245 3250 3250 3240 1523
440 20241209 115500 3019911160 3245 3245 3250 3240 1083
441 20241209 115400 3016397765 3245 3250 3250 3245 1799
442 20241209 115300 3010559575 3245 3250 3250 3240 2265
443 20241209 115200 3003209735 3250 3250 3250 3240 18924
444 20241209 115100 2941830250 3245 3255 3260 3245 9056
445 20241209 115000 2912375275 3255 3260 3260 3255 1857
446 20241209 114900 2906327685 3255 3260 3260 3255 1673
447 20241209 114800 2900876460 3260 3255 3260 3255 1266
448 20241209 114700 2896753320 3255 3255 3260 3255 1716
449 20241209 114600 2891167730 3255 3255 3260 3250 5977
450 20241209 114500 2871710415 3250 3255 3255 3250 709
451 20241209 114400 2869405840 3250 3250 3255 3250 1280
452 20241209 114300 2865245800 3250 3255 3255 3250 1169
453 20241209 114200 2861446390 3255 3255 3255 3250 1400
454 20241209 114100 2856893005 3255 3250 3260 3250 9132
455 20241209 114000 2827209710 3255 3255 3255 3250 836
456 20241209 113900 2824490650 3255 3250 3255 3250 638
457 20241209 113800 2822416405 3250 3250 3255 3250 2115
458 20241209 113700 2815542410 3250 3250 3255 3250 3691
459 20241209 113600 2803537325 3250 3255 3255 3250 942
460 20241209 113500 2800474660 3250 3250 3255 3250 3690
461 20241209 113400 2788479950 3250 3255 3255 3250 901
462 20241209 113300 2785551515 3255 3250 3255 3250 910
463 20241209 113200 2782593845 3255 3250 3255 3250 1669
464 20241209 113100 2777168945 3250 3250 3255 3250 1699
465 20241209 113000 2771646760 3255 3255 3255 3250 1450
466 20241209 112900 2766931525 3255 3255 3255 3250 3458
467 20241209 112800 2755690165 3255 3250 3255 3250 1954
468 20241209 112700 2749332665 3255 3255 3255 3250 1409
469 20241209 112600 2744750195 3250 3255 3255 3250 35203
470 20241209 112500 2630326740 3255 3255 3255 3250 2541
471 20241209 112400 2622066460 3250 3255 3255 3250 5023
472 20241209 112300 2605737050 3255 3255 3255 3250 1533
473 20241209 112200 2600752490 3250 3250 3255 3250 2930
474 20241209 112100 2591224795 3255 3255 3255 3250 1513
475 20241209 112000 2586303620 3255 3255 3255 3250 1641
476 20241209 111900 2580967370 3250 3255 3255 3250 898
477 20241209 111800 2578048080 3250 3255 3260 3250 1812
478 20241209 111700 2572152495 3255 3255 3260 3255 2205
479 20241209 111600 2564974960 3255 3260 3260 3255 1381
480 20241209 111500 2560479490 3260 3250 3260 3250 2693
481 20241209 111400 2551717220 3250 3255 3255 3250 1055
482 20241209 111300 2548285850 3250 3255 3260 3250 4075
483 20241209 111200 2535028970 3250 3255 3255 3250 11089
484 20241209 111100 2498985470 3255 3250 3255 3250 5107
485 20241209 111000 2482380240 3250 3250 3255 3250 4659
486 20241209 110900 2467232390 3255 3250 3255 3250 1807
487 20241209 110800 2461357000 3255 3255 3255 3250 858
488 20241209 110700 2458567155 3255 3255 3255 3250 1487
489 20241209 110600 2453732920 3255 3250 3255 3250 2811
490 20241209 110500 2444593310 3250 3250 3255 3250 638
491 20241209 110400 2442518735 3255 3255 3255 3250 1778
492 20241209 110300 2436738465 3250 3255 3255 3250 1022
493 20241209 110200 2433412740 3255 3250 3260 3250 4486
494 20241209 110100 2418804085 3255 3260 3260 3255 2406
495 20241209 110000 2410972470 3260 3255 3260 3255 603
496 20241209 105900 2409007955 3255 3260 3260 3255 6714
497 20241209 105800 2387152530 3255 3255 3260 3250 3232
498 20241209 105700 2376630730 3255 3255 3255 3250 3855
499 20241209 105600 2364096525 3250 3255 3260 3250 2564
500 20241209 105500 2355758110 3255 3255 3260 3255 1782
501 20241209 105400 2349957200 3255 3255 3255 3255 589
502 20241209 105300 2348040005 3255 3260 3260 3255 1571
503 20241209 105200 2342926360 3260 3255 3260 3255 1874
504 20241209 105100 2336825010 3260 3255 3260 3255 7237
505 20241209 105000 2313263590 3260 3260 3260 3255 2401
506 20241209 104900 2305440775 3260 3260 3270 3260 1201
507 20241209 104800 2301524445 3265 3265 3270 3260 4331
508 20241209 104700 2287392390 3270 3270 3270 3265 2144
509 20241209 104600 2280389350 3265 3265 3270 3265 2109
510 20241209 104500 2273502065 3270 3270 3270 3265 1238
511 20241209 104400 2269457505 3270 3270 3275 3265 2719
512 20241209 104300 2260572560 3270 3265 3275 3265 2120
513 20241209 104200 2253649240 3265 3270 3270 3265 2392
514 20241209 104100 2245834260 3270 3270 3270 3260 5211
515 20241209 104000 2228834290 3270 3270 3275 3260 2377
516 20241209 103900 2221071820 3270 3270 3270 3265 3670
517 20241209 103800 2209086400 3265 3270 3270 3265 1297
518 20241209 103700 2204850990 3270 3275 3275 3265 1693
519 20241209 103600 2199319680 3270 3265 3270 3265 1654
520 20241209 103500 2193911875 3265 3260 3270 3260 2671
521 20241209 103400 2185191085 3260 3265 3270 3260 1680
522 20241209 103300 2179711065 3255 3265 3265 3255 2593
523 20241209 103200 2171266765 3260 3260 3270 3260 6024
524 20241209 103100 2151623200 3260 3260 3265 3255 2392
525 20241209 103000 2143828535 3260 3260 3265 3260 1457
526 20241209 102900 2139078710 3260 3265 3265 3260 1126
527 20241209 102800 2135407140 3260 3260 3265 3260 1802
528 20241209 102700 2129531465 3265 3260 3265 3260 1670
529 20241209 102600 2124087090 3265 3275 3275 3265 8346
530 20241209 102500 2096815555 3275 3275 3275 3270 1965
531 20241209 102400 2090389495 3270 3270 3275 3270 1467
532 20241209 102300 2085592225 3270 3270 3270 3265 3797
533 20241209 102200 2073177660 3270 3260 3270 3260 2984
534 20241209 102100 2063436785 3265 3265 3265 3260 2136
535 20241209 102000 2056469780 3265 3255 3265 3250 5719
536 20241209 101900 2037831910 3255 3250 3255 3250 4477
537 20241209 101800 2023269085 3250 3255 3255 3250 5085
538 20241209 101700 2006737385 3255 3255 3255 3250 2776
539 20241209 101600 1997709010 3255 3255 3255 3250 2306
540 20241209 101500 1990209245 3255 3260 3260 3255 4419
541 20241209 101400 1975824245 3255 3260 3260 3255 1485
542 20241209 101300 1970990200 3260 3265 3265 3255 1435
543 20241209 101200 1966317175 3265 3260 3265 3255 3550
544 20241209 101100 1954745350 3260 3260 3260 3255 3182
545 20241209 101000 1944380315 3260 3255 3260 3255 517
546 20241209 100900 1942696285 3260 3265 3265 3255 1846
547 20241209 100800 1936682860 3265 3260 3265 3255 1750
548 20241209 100700 1930979315 3260 3260 3270 3255 3236
549 20241209 100600 1920427220 3260 3260 3265 3255 3370
550 20241209 100500 1909446700 3270 3265 3270 3260 1525
551 20241209 100400 1904471830 3260 3265 3270 3260 4149
552 20241209 100300 1890937245 3265 3270 3270 3260 4179
553 20241209 100200 1877311125 3265 3265 3270 3260 893
554 20241209 100100 1874395725 3275 3275 3275 3265 7181
555 20241209 100000 1850943195 3265 3275 3275 3260 1883
556 20241209 095900 1844793945 3270 3270 3270 3270 1791
557 20241209 095800 1838937375 3260 3265 3270 3255 1845
558 20241209 095700 1832927255 3260 3265 3265 3260 3995
559 20241209 095600 1819901910 3265 3270 3270 3265 322
560 20241209 095500 1818849030 3260 3260 3270 3260 284
561 20241209 095400 1817922080 3260 3275 3275 3260 156
562 20241209 095300 1817412995 3275 3275 3275 3260 2142
563 20241209 095200 1810426735 3265 3265 3275 3265 11668
564 20241209 095100 1772310535 3265 3260 3265 3260 509
565 20241209 095000 1770651025 3265 3260 3265 3260 369
566 20241209 094900 1769446315 3260 3265 3265 3260 341
567 20241209 094800 1768334010 3265 3260 3265 3260 4104
568 20241209 094700 1754936140 3265 3260 3265 3260 535
569 20241209 094600 1753190385 3260 3265 3265 3260 988
570 20241209 094500 1749965585 3265 3265 3265 3265 161
571 20241209 094400 1749439920 3255 3260 3260 3255 732
572 20241209 094300 1747054450 3260 3265 3265 3260 3066
573 20241209 094200 1737054095 3265 3260 3265 3260 160
574 20241209 094100 1736532490 3265 3260 3265 3255 3834
575 20241209 094000 1724037120 3265 3260 3265 3260 6262
576 20241209 093900 1703621360 3260 3255 3260 3250 556
577 20241209 093800 1701812320 3255 3260 3260 3250 2342
578 20241209 093700 1694184175 3260 3255 3260 3250 23412
579 20241209 093600 1618078585 3250 3260 3260 3250 1225
580 20241209 093500 1614093825 3255 3260 3265 3250 4728
581 20241209 093400 1598699240 3265 3265 3270 3265 6646
582 20241209 093300 1576990955 3270 3260 3270 3260 7924
583 20241209 093200 1551138850 3260 3255 3260 3255 1367
584 20241209 093100 1546687370 3255 3260 3260 3255 1869
585 20241209 093000 1540603570 3260 3260 3260 3255 1269
586 20241209 092900 1536472240 3255 3255 3260 3250 6039
587 20241209 092800 1516818700 3250 3250 3255 3250 18301
588 20241209 092700 1457339450 3255 3250 3255 3250 14780
589 20241209 092600 1409303870 3250 3250 3255 3245 13856
590 20241209 092500 1364271210 3250 3250 3255 3245 9225
591 20241209 092400 1334296235 3250 3250 3255 3240 29117
592 20241209 092300 1239698305 3255 3255 3255 3250 2152
593 20241209 092200 1232702365 3250 3245 3255 3235 52267
594 20241209 092100 1063037130 3240 3250 3255 3240 7891
595 20241209 092000 1037433365 3250 3250 3255 3250 3896
596 20241209 091900 1024759280 3245 3250 3255 3245 7666
597 20241209 091800 999842590 3250 3250 3250 3250 1278
598 20241209 091700 995689090 3250 3245 3255 3240 5245
599 20241209 091600 978664175 3245 3260 3260 3240 38396
600 20241209 091500 853970350 3255 3250 3255 3250 5413
601 20241209 091400 836369320 3250 3255 3260 3250 11246
602 20241209 091300 799801870 3260 3260 3265 3255 5111
603 20241209 091200 783155705 3260 3255 3265 3255 5779
604 20241209 091100 764316370 3255 3250 3260 3245 4751
605 20241209 091000 748856255 3245 3245 3250 3240 13418
606 20241209 090900 705295070 3240 3250 3255 3240 14034
607 20241209 090800 659701225 3250 3240 3255 3235 21232
608 20241209 090700 590875225 3240 3240 3245 3235 3999
609 20241209 090600 577923925 3240 3260 3265 3225 34694
610 20241209 090500 465377075 3260 3280 3280 3255 18689
611 20241209 090400 404401020 3275 3280 3285 3275 6614
612 20241209 090300 382718595 3275 3265 3300 3260 28207
613 20241209 090200 290332130 3260 3260 3275 3260 19423
614 20241209 090100 226910805 3275 3280 3310 3255 25299
615 20241209 090000 144111765 3270 3280 3300 3270 43956