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

635
048870/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193300,3250666980,2680,2680,2680,2680,33921
20241209,193200,3250666980,2680,2680,2680,2680,0
20241209,193100,3250666980,2680,2680,2680,2680,0
20241209,193000,3250666980,2680,2680,2680,2680,0
20241209,192900,3250666980,2680,2680,2680,2680,0
20241209,192800,3250666980,2680,2680,2680,2680,0
20241209,192700,3250666980,2680,2680,2680,2680,0
20241209,192600,3250666980,2680,2680,2680,2680,0
20241209,192500,3250666980,2680,2680,2680,2680,0
20241209,192400,3250666980,2680,2680,2680,2680,0
20241209,192300,3250666980,2680,2680,2680,2680,0
20241209,192200,3250666980,2680,2680,2680,2680,0
20241209,192100,3250666980,2680,2680,2680,2680,0
20241209,192000,3250666980,2680,2680,2680,2680,0
20241209,191900,3250666980,2680,2680,2680,2680,0
20241209,191800,3250666980,2680,2680,2680,2680,0
20241209,191700,3250666980,2680,2680,2680,2680,0
20241209,191600,3250666980,2680,2680,2680,2680,0
20241209,191500,3250666980,2680,2680,2680,2680,0
20241209,191400,3250666980,2680,2680,2680,2680,0
20241209,191300,3250666980,2680,2680,2680,2680,0
20241209,191200,3250666980,2680,2680,2680,2680,0
20241209,191100,3250666980,2680,2680,2680,2680,0
20241209,191000,3250666980,2680,2680,2680,2680,0
20241209,190900,3250666980,2680,2680,2680,2680,0
20241209,190800,3250666980,2680,2680,2680,2680,0
20241209,190700,3250666980,2680,2680,2680,2680,0
20241209,190600,3250666980,2680,2680,2680,2680,0
20241209,190500,3250666980,2680,2680,2680,2680,0
20241209,190400,3250666980,2680,2680,2680,2680,0
20241209,190300,3250666980,2680,2680,2680,2680,33921
20241209,190200,3250666980,2680,2680,2680,2680,0
20241209,190100,3250666980,2680,2680,2680,2680,0
20241209,190000,3250666980,2680,2680,2680,2680,0
20241209,185900,3250666980,2680,2680,2680,2680,0
20241209,185800,3250666980,2680,2680,2680,2680,0
20241209,185700,3250666980,2680,2680,2680,2680,0
20241209,185600,3250666980,2680,2680,2680,2680,0
20241209,185500,3250666980,2680,2680,2680,2680,0
20241209,185400,3250666980,2680,2680,2680,2680,0
20241209,185300,3250666980,2680,2680,2680,2680,0
20241209,185200,3250666980,2680,2680,2680,2680,0
20241209,185100,3250666980,2680,2680,2680,2680,0
20241209,185000,3250666980,2680,2680,2680,2680,0
20241209,184900,3250666980,2680,2680,2680,2680,0
20241209,184800,3250666980,2680,2680,2680,2680,0
20241209,184700,3250666980,2680,2680,2680,2680,0
20241209,184600,3250666980,2680,2680,2680,2680,0
20241209,184500,3250666980,2680,2680,2680,2680,0
20241209,184400,3250666980,2680,2680,2680,2680,0
20241209,184300,3250666980,2680,2680,2680,2680,0
20241209,184200,3250666980,2680,2680,2680,2680,0
20241209,184100,3250666980,2680,2680,2680,2680,0
20241209,184000,3250666980,2680,2680,2680,2680,0
20241209,183900,3250666980,2680,2680,2680,2680,0
20241209,183800,3250666980,2680,2680,2680,2680,0
20241209,183700,3250666980,2680,2680,2680,2680,0
20241209,183600,3250666980,2680,2680,2680,2680,0
20241209,183500,3250666980,2680,2680,2680,2680,0
20241209,183400,3250666980,2680,2680,2680,2680,0
20241209,183300,3250666980,2680,2680,2680,2680,33921
20241209,183200,3250666980,2680,2680,2680,2680,0
20241209,183100,3250666980,2680,2680,2680,2680,0
20241209,183000,3250666980,2680,2680,2680,2680,0
20241209,182900,3250666980,2680,2680,2680,2680,0
20241209,182800,3250666980,2680,2680,2680,2680,0
20241209,182700,3250666980,2680,2680,2680,2680,0
20241209,182600,3250666980,2680,2680,2680,2680,0
20241209,182500,3250666980,2680,2680,2680,2680,0
20241209,182400,3250666980,2680,2680,2680,2680,0
20241209,182300,3250666980,2680,2680,2680,2680,0
20241209,182200,3250666980,2680,2680,2680,2680,0
20241209,182100,3250666980,2680,2680,2680,2680,0
20241209,182000,3250666980,2680,2680,2680,2680,0
20241209,181900,3250666980,2680,2680,2680,2680,0
20241209,181800,3250666980,2680,2680,2680,2680,0
20241209,181700,3250666980,2680,2680,2680,2680,0
20241209,181600,3250666980,2680,2680,2680,2680,0
20241209,181500,3250666980,2680,2680,2680,2680,0
20241209,181400,3250666980,2680,2680,2680,2680,0
20241209,181300,3250666980,2680,2680,2680,2680,0
20241209,181200,3250666980,2680,2680,2680,2680,0
20241209,181100,3250666980,2680,2680,2680,2680,0
20241209,181000,3250666980,2680,2680,2680,2680,0
20241209,180900,3250666980,2680,2680,2680,2680,0
20241209,180800,3250666980,2680,2680,2680,2680,0
20241209,180700,3250666980,2680,2680,2680,2680,0
20241209,180600,3250666980,2680,2680,2680,2680,0
20241209,180500,3250666980,2680,2680,2680,2680,0
20241209,180400,3250666980,2680,2680,2680,2680,0
20241209,180300,3250666980,2680,2680,2680,2680,33921
20241209,180200,3250666980,2680,2680,2680,2680,0
20241209,180100,3250666980,2680,2680,2680,2680,0
20241209,180000,3250666980,2680,2680,2680,2680,0
20241209,175900,3250666980,2680,2680,2680,2680,0
20241209,175800,3250666980,2680,2680,2680,2680,0
20241209,175700,3250666980,2680,2680,2680,2680,0
20241209,175600,3250666980,2680,2680,2680,2680,0
20241209,175500,3250666980,2680,2680,2680,2680,0
20241209,175400,3250666980,2680,2680,2680,2680,0
20241209,175300,3250666980,2680,2680,2680,2680,0
20241209,175200,3250666980,2680,2680,2680,2680,0
20241209,175100,3250666980,2680,2680,2680,2680,0
20241209,175000,3250666980,2680,2680,2680,2680,0
20241209,174900,3250666980,2680,2680,2680,2680,0
20241209,174800,3250666980,2680,2680,2680,2680,0
20241209,174700,3250666980,2680,2680,2680,2680,0
20241209,174600,3250666980,2680,2680,2680,2680,0
20241209,174500,3250666980,2680,2680,2680,2680,0
20241209,174400,3250666980,2680,2680,2680,2680,0
20241209,174300,3250666980,2680,2680,2680,2680,0
20241209,174200,3250666980,2680,2680,2680,2680,0
20241209,174100,3250666980,2680,2680,2680,2680,0
20241209,174000,3250666980,2680,2680,2680,2680,0
20241209,173900,3250666980,2680,2680,2680,2680,0
20241209,173800,3250666980,2680,2680,2680,2680,0
20241209,173700,3250666980,2680,2680,2680,2680,0
20241209,173600,3250666980,2680,2680,2680,2680,0
20241209,173500,3250666980,2680,2680,2680,2680,0
20241209,173400,3250666980,2680,2680,2680,2680,0
20241209,173300,3250666980,2680,2680,2680,2680,33921
20241209,173200,3250666980,2680,2680,2680,2680,0
20241209,173100,3250666980,2680,2680,2680,2680,0
20241209,173000,3250666980,2680,2680,2680,2680,0
20241209,172900,3250666980,2680,2680,2680,2680,0
20241209,172800,3250666980,2680,2680,2680,2680,0
20241209,172700,3250666980,2680,2680,2680,2680,0
20241209,172600,3250666980,2680,2680,2680,2680,0
20241209,172500,3250666980,2680,2680,2680,2680,0
20241209,172400,3250666980,2680,2680,2680,2680,0
20241209,172300,3250666980,2680,2680,2680,2680,0
20241209,172200,3250666980,2680,2680,2680,2680,0
20241209,172100,3250666980,2680,2680,2680,2680,0
20241209,172000,3250666980,2680,2680,2680,2680,0
20241209,171900,3250666980,2680,2680,2680,2680,0
20241209,171800,3250666980,2680,2680,2680,2680,0
20241209,171700,3250666980,2680,2680,2680,2680,0
20241209,171600,3250666980,2680,2680,2680,2680,0
20241209,171500,3250666980,2680,2680,2680,2680,0
20241209,171400,3250666980,2680,2680,2680,2680,0
20241209,171300,3250666980,2680,2680,2680,2680,0
20241209,171200,3250666980,2680,2680,2680,2680,0
20241209,171100,3250666980,2680,2680,2680,2680,0
20241209,171000,3250666980,2680,2680,2680,2680,0
20241209,170900,3250666980,2680,2680,2680,2680,0
20241209,170800,3250666980,2680,2680,2680,2680,0
20241209,170700,3250666980,2680,2680,2680,2680,0
20241209,170600,3250666980,2680,2680,2680,2680,0
20241209,170500,3250666980,2680,2680,2680,2680,0
20241209,170400,3250666980,2680,2680,2680,2680,0
20241209,170300,3250666980,2680,2680,2680,2680,33921
20241209,170200,3250666980,2680,2680,2680,2680,0
20241209,170100,3250666980,2680,2680,2680,2680,0
20241209,170000,3250666980,2680,2680,2680,2680,0
20241209,165900,3250666980,2680,2680,2680,2680,0
20241209,165800,3250666980,2680,2680,2680,2680,0
20241209,165700,3250666980,2680,2680,2680,2680,0
20241209,165600,3250666980,2680,2680,2680,2680,0
20241209,165500,3250666980,2680,2680,2680,2680,0
20241209,165400,3250666980,2680,2680,2680,2680,0
20241209,165300,3250666980,2680,2680,2680,2680,0
20241209,165200,3250666980,2680,2680,2680,2680,0
20241209,165100,3250666980,2680,2680,2680,2680,0
20241209,165000,3250666980,2680,2680,2680,2680,0
20241209,164900,3250666980,2680,2680,2680,2680,0
20241209,164800,3250666980,2680,2680,2680,2680,0
20241209,164700,3250666980,2680,2680,2680,2680,0
20241209,164600,3250666980,2680,2680,2680,2680,0
20241209,164500,3250666980,2680,2680,2680,2680,0
20241209,164400,3250666980,2680,2680,2680,2680,0
20241209,164300,3250666980,2680,2680,2680,2680,0
20241209,164200,3250666980,2680,2680,2680,2680,0
20241209,164100,3250666980,2680,2680,2680,2680,0
20241209,164000,3250666980,2680,2680,2680,2680,0
20241209,163900,3250666980,2680,2680,2680,2680,0
20241209,163800,3250666980,2680,2680,2680,2680,0
20241209,163700,3250666980,2680,2680,2680,2680,0
20241209,163600,3250666980,2680,2680,2680,2680,0
20241209,163500,3250666980,2680,2680,2680,2680,0
20241209,163400,3250666980,2680,2680,2680,2680,0
20241209,163300,3250666980,2680,2680,2680,2680,33921
20241209,163200,3250666980,2680,2680,2680,2680,0
20241209,163100,3250666980,2680,2680,2680,2680,0
20241209,163000,3250666980,2680,2680,2680,2680,0
20241209,162900,3250666980,2680,2680,2680,2680,0
20241209,162800,3250666980,2680,2680,2680,2680,0
20241209,162700,3250666980,2680,2680,2680,2680,0
20241209,162600,3250666980,2680,2680,2680,2680,0
20241209,162500,3250666980,2680,2680,2680,2680,0
20241209,162400,3250666980,2680,2680,2680,2680,0
20241209,162300,3250666980,2680,2680,2680,2680,0
20241209,162200,3250666980,2680,2680,2680,2680,0
20241209,162100,3250666980,2680,2680,2680,2680,0
20241209,162000,3250666980,2680,2680,2680,2680,0
20241209,161900,3250666980,2680,2680,2680,2680,0
20241209,161800,3250666980,2680,2680,2680,2680,0
20241209,161700,3250666980,2680,2680,2680,2680,0
20241209,161600,3250666980,2680,2680,2680,2680,0
20241209,161500,3250666980,2680,2680,2680,2680,0
20241209,161400,3250666980,2680,2680,2680,2680,0
20241209,161300,3250666980,2680,2680,2680,2680,0
20241209,161200,3250666980,2680,2680,2680,2680,0
20241209,161100,3250666980,2680,2680,2680,2680,0
20241209,161000,3250666980,2680,2680,2680,2680,0
20241209,160900,3250666980,2680,2680,2680,2680,0
20241209,160800,3250666980,2680,2680,2680,2680,0
20241209,160700,3250666980,2680,2680,2680,2680,0
20241209,160600,3250666980,2680,2680,2680,2680,0
20241209,160500,3250666980,2680,2680,2680,2680,0
20241209,160400,3250666980,2680,2680,2680,2680,0
20241209,160300,3250666980,2680,2680,2680,2680,33921
20241209,160200,3250666980,2680,2680,2680,2680,0
20241209,160100,3250666980,2680,2680,2680,2680,0
20241209,160000,3250666980,2680,2680,2680,2680,0
20241209,155900,3250666980,2680,2680,2680,2680,0
20241209,155800,3250666980,2680,2680,2680,2680,0
20241209,155700,3250666980,2680,2680,2680,2680,0
20241209,155600,3250666980,2680,2680,2680,2680,0
20241209,155500,3250666980,2680,2680,2680,2680,0
20241209,155400,3250666980,2680,2680,2680,2680,0
20241209,155300,3250666980,2680,2680,2680,2680,0
20241209,155200,3250666980,2680,2680,2680,2680,0
20241209,155100,3250666980,2680,2680,2680,2680,0
20241209,155000,3250666980,2680,2680,2680,2680,0
20241209,154900,3250666980,2680,2680,2680,2680,0
20241209,154800,3250666980,2680,2680,2680,2680,0
20241209,154700,3250666980,2680,2680,2680,2680,0
20241209,154600,3250666980,2680,2680,2680,2680,0
20241209,154500,3250666980,2680,2680,2680,2680,0
20241209,154400,3250666980,2680,2680,2680,2680,0
20241209,154300,3250666980,2680,2680,2680,2680,0
20241209,154200,3250666980,2680,2680,2680,2680,0
20241209,154100,3250666980,2680,2680,2680,2680,0
20241209,154000,3250666980,2680,2680,2680,2680,0
20241209,153900,3250666980,2680,2680,2680,2680,0
20241209,153800,3250666980,2680,2680,2680,2680,0
20241209,153700,3250666980,2680,2680,2680,2680,0
20241209,153600,3250666980,2680,2680,2680,2680,0
20241209,153500,3250666980,2680,2680,2680,2680,0
20241209,153400,3250666980,2680,2680,2680,2680,0
20241209,153300,3250666980,2680,2680,2680,2680,33921
20241209,153200,3250666980,2680,2680,2680,2680,0
20241209,153100,3250666980,2680,2680,2680,2680,0
20241209,153000,3250666980,2680,2680,2680,2680,33921
20241209,152900,3159758700,2665,2665,2665,2665,0
20241209,152800,3159758700,2665,2665,2665,2665,0
20241209,152700,3159758700,2665,2665,2665,2665,0
20241209,152600,3159758700,2665,2665,2665,2665,0
20241209,152500,3159758700,2665,2665,2665,2665,0
20241209,152400,3159758700,2665,2665,2665,2665,0
20241209,152300,3159758700,2665,2665,2665,2665,0
20241209,152200,3159758700,2665,2665,2665,2665,0
20241209,152100,3159758700,2665,2665,2665,2665,0
20241209,152000,3159758700,2665,2665,2665,2665,0
20241209,151900,3159758700,2665,2665,2665,2655,10402
20241209,151800,3132138285,2675,2670,2675,2655,5256
20241209,151700,3118148315,2675,2675,2675,2670,3455
20241209,151600,3108908190,2675,2670,2685,2670,6930
20241209,151500,3090331710,2675,2680,2680,2670,929
20241209,151400,3087847075,2680,2670,2680,2670,299
20241209,151300,3087048725,2670,2665,2680,2660,3644
20241209,151200,3077343905,2680,2660,2680,2660,2045
20241209,151100,3071900130,2660,2680,2680,2655,3438
20241209,151000,3062743270,2660,2675,2680,2660,5018
20241209,150900,3049364325,2680,2670,2680,2670,4182
20241209,150800,3038161515,2680,2680,2685,2655,7415
20241209,150700,3018390390,2665,2680,2680,2665,1922
20241209,150600,3013266285,2680,2670,2680,2670,3004
20241209,150500,3005245580,2680,2680,2680,2670,1624
20241209,150400,3000899535,2690,2690,2690,2675,2007
20241209,150300,2995525695,2675,2690,2690,2675,4691
20241209,150200,2982949975,2690,2690,2695,2690,4095
20241209,150100,2971934420,2695,2690,2695,2690,4
20241209,150000,2971923655,2690,2690,2695,2685,821
20241209,145900,2969715655,2695,2690,2695,2690,383
20241209,145800,2968685375,2690,2690,2695,2690,777
20241209,145700,2966595145,2695,2695,2695,2695,4
20241209,145600,2966584365,2695,2690,2695,2690,1564
20241209,145500,2962377195,2685,2690,2690,2685,424
20241209,145400,2961237835,2690,2690,2690,2690,1454
20241209,145300,2957326575,2695,2695,2695,2695,3
20241209,145200,2957318490,2690,2695,2695,2690,65
20241209,145100,2957143615,2695,2685,2695,2685,16193
20241209,145000,2913662415,2685,2695,2695,2685,263
20241209,144900,2912955870,2695,2690,2700,2680,6432
20241209,144800,2895667290,2700,2695,2700,2690,5644
20241209,144700,2880479900,2700,2705,2705,2690,75
20241209,144600,2880277175,2705,2705,2710,2690,15252
20241209,144500,2839104945,2710,2710,2710,2710,2
20241209,144400,2839099525,2715,2715,2720,2710,2503
20241209,144300,2832314525,2715,2725,2725,2715,326
20241209,144200,2831429425,2725,2725,2725,2725,0
20241209,144100,2831429425,2725,2725,2725,2725,0
20241209,144000,2831429425,2725,2720,2725,2720,3022
20241209,143900,2823196560,2720,2710,2720,2710,187
20241209,143800,2822688865,2710,2715,2715,2710,1248
20241209,143700,2819306775,2710,2710,2710,2710,472
20241209,143600,2818027655,2715,2710,2715,2710,648
20241209,143500,2816271510,2710,2705,2715,2705,1028
20241209,143400,2813488260,2715,2710,2715,2700,860
20241209,143300,2811160705,2705,2710,2710,2705,1193
20241209,143200,2807933540,2725,2720,2725,2720,402
20241209,143100,2806840090,2720,2710,2725,2710,6447
20241209,143000,2789317705,2720,2710,2720,2710,330
20241209,142900,2788421400,2715,2710,2715,2710,651
20241209,142800,2786657185,2710,2715,2715,2710,1508
20241209,142700,2782567765,2715,2720,2720,2715,571
20241209,142600,2781017165,2720,2720,2720,2720,400
20241209,142500,2779929165,2725,2725,2725,2725,8
20241209,142400,2779907365,2725,2730,2730,2725,1007
20241209,142300,2777163285,2735,2735,2735,2735,0
20241209,142200,2777163285,2735,2725,2735,2725,203
20241209,142100,2776609135,2745,2725,2745,2725,10810
20241209,142000,2747004015,2730,2730,2740,2730,5157
20241209,141900,2732907775,2735,2725,2735,2725,805
20241209,141800,2730711470,2725,2720,2725,2720,244
20241209,141700,2730047785,2730,2730,2730,2730,5000
20241209,141600,2716397785,2735,2735,2735,2720,404
20241209,141500,2715293020,2735,2735,2735,2735,401
20241209,141400,2714196285,2725,2720,2735,2715,5123
20241209,141300,2700236440,2720,2715,2720,2715,1252
20241209,141200,2696831015,2710,2715,2715,2710,55
20241209,141100,2696681960,2720,2720,2720,2720,9
20241209,141000,2696657480,2715,2715,2725,2715,48
20241209,140900,2696527020,2725,2725,2725,2725,0
20241209,140800,2696527020,2725,2715,2725,2715,23
20241209,140700,2696464555,2715,2715,2715,2715,54
20241209,140600,2696317945,2725,2720,2725,2715,753
20241209,140500,2694273390,2735,2735,2735,2735,573
20241209,140400,2692706235,2735,2735,2735,2735,91
20241209,140300,2692457350,2735,2725,2735,2725,17610
20241209,140200,2644366120,2725,2720,2725,2715,47
20241209,140100,2644238445,2725,2720,2725,2720,2982
20241209,140000,2636112570,2725,2720,2725,2720,4000
20241209,135900,2625217825,2720,2710,2720,2710,7
20241209,135800,2625198795,2725,2720,2725,2720,602
20241209,135700,2623561345,2720,2720,2720,2720,736
20241209,135600,2621559425,2720,2720,2720,2720,0
20241209,135500,2621559425,2720,2715,2720,2715,10
20241209,135400,2621532230,2715,2715,2715,2715,101
20241209,135300,2621258015,2705,2710,2710,2705,5
20241209,135200,2621244475,2715,2700,2715,2700,1556
20241209,135100,2617042125,2700,2710,2710,2700,2254
20241209,135000,2610945605,2725,2705,2725,2705,43
20241209,134900,2610829170,2725,2725,2725,2705,3
20241209,134800,2610821015,2725,2695,2725,2695,6029
20241209,134700,2594417525,2705,2705,2705,2705,1
20241209,134600,2594414820,2695,2700,2700,2695,417
20241209,134500,2593289005,2700,2700,2700,2700,20
20241209,134400,2593235005,2700,2700,2700,2700,1146
20241209,134300,2590140805,2700,2700,2710,2700,181
20241209,134200,2589652095,2700,2700,2710,2690,3534
20241209,134100,2580125165,2715,2720,2725,2700,25447
20241209,134000,2511335025,2725,2725,2725,2725,540
20241209,133900,2509863525,2725,2725,2725,2725,110
20241209,133800,2509563775,2725,2725,2730,2725,2628
20241209,133700,2502390960,2725,2725,2725,2720,782
20241209,133600,2500261510,2725,2725,2725,2720,6062
20241209,133500,2483765170,2730,2730,2730,2730,28
20241209,133400,2483688730,2730,2725,2730,2725,4
20241209,133300,2483677825,2720,2730,2730,2720,1298
20241209,133200,2480140725,2725,2725,2725,2725,589
20241209,133100,2478535700,2725,2725,2725,2720,1495
20241209,133000,2474461830,2730,2725,2730,2725,188
20241209,132900,2473949525,2730,2725,2730,2725,107
20241209,132800,2473657420,2725,2725,2725,2720,4084
20241209,132700,2462531095,2725,2725,2725,2725,200
20241209,132600,2461986095,2725,2725,2725,2725,1784
20241209,132500,2457124695,2725,2725,2725,2725,0
20241209,132400,2457124695,2725,2725,2725,2725,3114
20241209,132300,2448639045,2730,2730,2730,2730,0
20241209,132200,2448639045,2730,2730,2730,2730,1831
20241209,132100,2443640415,2730,2725,2730,2720,379
20241209,132000,2442605910,2730,2730,2730,2730,623
20241209,131900,2440905120,2730,2730,2730,2730,3260
20241209,131800,2432005320,2730,2725,2730,2725,1906
20241209,131700,2426802880,2725,2730,2730,2725,1739
20241209,131600,2422055915,2730,2725,2730,2725,1762
20241209,131500,2417253890,2715,2725,2730,2715,2322
20241209,131400,2410929120,2725,2710,2725,2710,3318
20241209,131300,2401899820,2710,2710,2710,2710,645
20241209,131200,2400151870,2710,2705,2710,2705,442
20241209,131100,2398956255,2705,2705,2710,2705,104
20241209,131000,2398674440,2705,2705,2705,2705,0
20241209,130900,2398674440,2705,2705,2705,2705,321
20241209,130800,2397806135,2705,2700,2710,2700,721
20241209,130700,2395859415,2700,2700,2700,2695,2236
20241209,130600,2389822220,2710,2705,2710,2700,167
20241209,130500,2389370635,2725,2720,2725,2690,27890
20241209,130400,2313814200,2720,2720,2720,2720,3653
20241209,130300,2303878040,2720,2725,2725,2720,1093
20241209,130200,2300902115,2725,2725,2725,2720,1630
20241209,130100,2296460385,2725,2725,2725,2725,2462
20241209,130000,2289751435,2720,2725,2730,2720,865
20241209,125900,2287397605,2725,2725,2725,2725,515
20241209,125800,2285994230,2725,2725,2725,2725,300
20241209,125700,2285176730,2725,2725,2725,2725,238
20241209,125600,2284528180,2725,2730,2730,2725,641
20241209,125500,2282779190,2730,2730,2730,2730,648
20241209,125400,2281010150,2730,2730,2730,2730,7478
20241209,125300,2260595210,2730,2725,2730,2725,1692
20241209,125200,2255978050,2725,2725,2725,2725,5110
20241209,125100,2242053300,2725,2710,2725,2710,6140
20241209,125000,2225326425,2710,2710,2710,2710,5792
20241209,124900,2209630105,2710,2710,2710,2710,2470
20241209,124800,2202936405,2720,2715,2720,2710,47
20241209,124700,2202809015,2720,2730,2730,2720,5437
20241209,124600,2188019400,2725,2725,2730,2725,1745
20241209,124500,2183264265,2725,2730,2730,2725,101
20241209,124400,2182989035,2725,2720,2725,2720,4202
20241209,124300,2171539085,2720,2720,2720,2720,2908
20241209,124200,2163629325,2720,2710,2720,2705,15273
20241209,124100,2122113175,2715,2700,2715,2700,2643
20241209,124000,2114950545,2700,2700,2700,2700,1
20241209,123900,2114947845,2710,2710,2710,2710,0
20241209,123800,2114947845,2710,2710,2710,2695,13501
20241209,123700,2078536675,2710,2695,2710,2695,309
20241209,123600,2077702905,2695,2700,2700,2695,815
20241209,123500,2075506430,2695,2705,2705,2695,12078
20241209,123400,2042894620,2710,2700,2710,2690,2502
20241209,123300,2036159210,2700,2700,2710,2685,1188
20241209,123200,2032962635,2690,2715,2715,2690,6898
20241209,123100,2014355860,2720,2720,2720,2715,1047
20241209,123000,2011512750,2720,2720,2720,2720,129
20241209,122900,2011161870,2720,2715,2725,2715,2194
20241209,122800,2005199340,2725,2725,2725,2725,0
20241209,122700,2005199340,2725,2720,2725,2715,4046
20241209,122600,1994177320,2720,2720,2725,2720,81
20241209,122500,1993956965,2720,2720,2725,2720,786
20241209,122400,1991819030,2725,2725,2725,2725,51
20241209,122300,1991680055,2725,2735,2740,2725,7928
20241209,122200,1970003665,2730,2715,2730,2715,8505
20241209,122100,1946882585,2710,2705,2710,2705,2080
20241209,122000,1941245815,2705,2705,2710,2705,286
20241209,121900,1940472180,2715,2715,2715,2715,1
20241209,121800,1940469465,2710,2705,2710,2705,427
20241209,121700,1939312840,2705,2710,2710,2700,1409
20241209,121600,1935500130,2710,2715,2715,2710,2134
20241209,121500,1929706980,2705,2735,2735,2700,8688
20241209,121400,1906140115,2730,2690,2740,2690,42186
20241209,121300,1791562360,2685,2685,2685,2685,1000
20241209,121200,1788877360,2675,2675,2675,2675,100
20241209,121100,1788609860,2675,2675,2675,2675,20
20241209,121000,1788556360,2675,2685,2685,2675,2398
20241209,120900,1782120640,2685,2685,2685,2685,7
20241209,120800,1782101845,2685,2680,2685,2680,4002
20241209,120700,1771356480,2680,2680,2680,2680,1
20241209,120600,1771353800,2675,2680,2680,2675,1000
20241209,120500,1768674865,2680,2675,2680,2675,5067
20241209,120400,1755104575,2670,2670,2670,2670,416
20241209,120300,1753993855,2670,2670,2675,2660,1285
20241209,120200,1750568000,2660,2670,2670,2660,2
20241209,120100,1750562670,2660,2665,2665,2660,3095
20241209,120000,1742314905,2670,2670,2670,2670,0
20241209,115900,1742314905,2670,2670,2670,2670,0
20241209,115800,1742314905,2670,2670,2670,2670,0
20241209,115700,1742314905,2670,2670,2670,2670,0
20241209,115600,1742314905,2670,2670,2670,2670,4000
20241209,115500,1731634905,2670,2670,2670,2670,0
20241209,115400,1731634905,2670,2665,2670,2665,825
20241209,115300,1729433035,2665,2660,2665,2660,956
20241209,115200,1726889545,2660,2665,2665,2660,3388
20241209,115100,1717865525,2670,2665,2670,2665,56
20241209,115000,1717716280,2665,2665,2665,2665,0
20241209,114900,1717716280,2665,2665,2665,2665,72
20241209,114800,1717524400,2665,2670,2670,2665,408
20241209,114700,1716437075,2665,2675,2675,2665,1646
20241209,114600,1712050475,2665,2665,2665,2665,574
20241209,114500,1710520765,2675,2675,2675,2675,0
20241209,114400,1710520765,2675,2675,2675,2675,0
20241209,114300,1710520765,2675,2675,2675,2675,0
20241209,114200,1710520765,2675,2665,2675,2660,1013
20241209,114100,1707823670,2660,2660,2660,2660,0
20241209,114000,1707823670,2660,2660,2660,2660,1483
20241209,113900,1703878890,2670,2675,2675,2670,306
20241209,113800,1703061865,2670,2670,2670,2670,0
20241209,113700,1703061865,2670,2670,2670,2670,1817
20241209,113600,1698210475,2670,2670,2670,2670,0
20241209,113500,1698210475,2670,2670,2670,2670,749
20241209,113400,1696210645,2670,2665,2670,2665,7625
20241209,113300,1675854395,2670,2670,2670,2670,0
20241209,113200,1675854395,2670,2670,2670,2670,1
20241209,113100,1675851725,2655,2655,2655,2655,150
20241209,113000,1675453475,2655,2655,2655,2655,20
20241209,112900,1675400375,2660,2660,2660,2660,0
20241209,112800,1675400375,2660,2660,2660,2660,0
20241209,112700,1675400375,2660,2665,2665,2660,1000
20241209,112600,1672740350,2670,2670,2670,2670,2
20241209,112500,1672735010,2670,2660,2670,2660,240
20241209,112400,1672096600,2660,2670,2670,2660,1737
20241209,112300,1667467605,2670,2670,2670,2670,76
20241209,112200,1667264685,2675,2670,2675,2670,431
20241209,112100,1666113910,2680,2680,2680,2680,0
20241209,112000,1666113910,2680,2670,2680,2670,2201
20241209,111900,1660226485,2670,2670,2670,2670,802
20241209,111800,1658085145,2675,2670,2675,2670,1838
20241209,111700,1653177660,2675,2655,2675,2655,10
20241209,111600,1653151070,2655,2660,2670,2650,7003
20241209,111500,1634530670,2660,2660,2660,2660,330
20241209,111400,1633652870,2660,2660,2660,2660,0
20241209,111300,1633652870,2660,2660,2660,2660,257
20241209,111200,1632969250,2660,2660,2660,2660,0
20241209,111100,1632969250,2660,2660,2660,2660,3
20241209,111000,1632961270,2655,2655,2655,2655,501
20241209,110900,1631631115,2655,2655,2655,2655,1005
20241209,110800,1628962840,2655,2655,2670,2655,10
20241209,110700,1628936260,2655,2660,2665,2655,1508
20241209,110600,1624917455,2660,2655,2660,2655,802
20241209,110500,1622784145,2650,2655,2655,2650,36
20241209,110400,1622688725,2660,2655,2660,2650,168
20241209,110300,1622243455,2660,2650,2660,2650,12
20241209,110200,1622211640,2660,2655,2660,2655,1099
20241209,110100,1619289800,2660,2660,2665,2660,1133
20241209,110000,1616276015,2655,2655,2660,2655,113
20241209,105900,1615975750,2655,2655,2655,2655,913
20241209,105800,1613551735,2655,2655,2655,2655,120
20241209,105700,1613233135,2660,2660,2665,2660,7186
20241209,105600,1594118370,2660,2660,2660,2660,10
20241209,105500,1594091770,2665,2670,2670,2665,4912
20241209,105400,1581000260,2665,2665,2675,2665,51
20241209,105300,1580864295,2660,2670,2670,2660,23006
20241209,105200,1519569465,2675,2675,2675,2675,1697
20241209,105100,1515029990,2680,2675,2680,2675,355
20241209,105000,1514080360,2680,2680,2680,2680,5
20241209,104900,1514066960,2675,2675,2675,2675,1031
20241209,104800,1511309035,2675,2675,2680,2670,26
20241209,104700,1511239410,2675,2680,2680,2675,1359
20241209,104600,1507604055,2675,2675,2680,2675,697
20241209,104500,1505739555,2675,2670,2675,2670,324
20241209,104400,1504874360,2670,2670,2670,2665,99
20241209,104300,1504610475,2670,2675,2675,2670,105
20241209,104200,1504330100,2675,2675,2675,2675,5
20241209,104100,1504316725,2675,2685,2685,2670,6293
20241209,104000,1487488715,2685,2695,2695,2680,2506
20241209,103900,1480770865,2695,2690,2695,2690,115
20241209,103800,1480461490,2690,2690,2690,2690,50
20241209,103700,1480326990,2685,2685,2685,2685,0
20241209,103600,1480326990,2685,2690,2690,2685,355
20241209,103500,1479373540,2690,2690,2690,2690,197
20241209,103400,1478843610,2690,2680,2690,2680,100
20241209,103300,1478574680,2680,2680,2680,2680,0
20241209,103200,1478574680,2680,2680,2680,2680,2224
20241209,103100,1472614360,2670,2670,2670,2670,1
20241209,103000,1472611690,2675,2675,2675,2675,0
20241209,102900,1472611690,2675,2690,2695,2675,48152
20241209,102800,1343107510,2690,2690,2690,2675,13
20241209,102700,1343072555,2690,2675,2690,2675,3491
20241209,102600,1333728550,2670,2675,2675,2670,2446
20241209,102500,1327185505,2685,2685,2685,2685,2054
20241209,102400,1321670515,2680,2680,2680,2680,330
20241209,102300,1320786115,2680,2670,2680,2670,31
20241209,102200,1320703335,2670,2670,2670,2670,3189
20241209,102100,1312188705,2655,2660,2660,2655,718
20241209,102000,1310282045,2670,2655,2670,2655,27
20241209,101900,1310210345,2660,2670,2670,2660,2632
20241209,101800,1303208715,2660,2660,2670,2660,520
20241209,101700,1301825005,2670,2660,2670,2660,507
20241209,101600,1300471795,2660,2660,2670,2660,1915
20241209,101500,1295373600,2665,2665,2665,2665,1
20241209,101400,1295370935,2665,2660,2670,2645,9951
20241209,101300,1268952000,2660,2680,2695,2660,7502
20241209,101200,1248916845,2680,2690,2695,2675,4096
20241209,101100,1237953570,2680,2685,2695,2680,4204
20241209,101000,1226669015,2695,2700,2700,2690,1069
20241209,100900,1223792695,2695,2710,2710,2695,2945
20241209,100800,1215855905,2700,2710,2710,2700,3125
20241209,100700,1207407845,2715,2710,2725,2710,14451
20241209,100600,1168164315,2715,2705,2715,2700,2661
20241209,100500,1160955420,2705,2700,2710,2700,252
20241209,100400,1160274400,2700,2705,2710,2695,2764
20241209,100300,1152806160,2710,2695,2715,2695,9303
20241209,100200,1127625100,2690,2695,2700,2680,7403
20241209,100100,1107646885,2695,2680,2695,2680,11980
20241209,100000,1075431195,2680,2665,2685,2665,14157
20241209,095900,1037569755,2670,2670,2670,2670,1
20241209,095800,1037567085,2655,2670,2670,2655,679
20241209,095700,1035761655,2670,2665,2670,2650,13645
20241209,095600,999544295,2650,2660,2660,2650,6725
20241209,095500,981693035,2660,2665,2665,2655,1007
20241209,095400,979014420,2660,2655,2660,2655,5019
20241209,095300,965663970,2655,2650,2655,2650,808
20241209,095200,963522520,2655,2655,2655,2655,0
20241209,095100,963522520,2655,2655,2655,2650,2055
20241209,095000,958076760,2650,2650,2650,2650,1935
20241209,094900,952949010,2650,2655,2660,2650,1816
20241209,094800,948132100,2655,2650,2655,2650,53
20241209,094700,947991635,2660,2660,2665,2655,1363
20241209,094600,944371645,2665,2665,2665,2660,244
20241209,094500,943721600,2665,2665,2665,2665,552
20241209,094400,942250520,2665,2665,2665,2660,7559
20241209,094300,922131490,2660,2655,2665,2645,5975
20241209,094200,906277020,2650,2650,2650,2650,100
20241209,094100,906012020,2655,2650,2655,2645,530
20241209,094000,904610010,2650,2645,2655,2640,3662
20241209,093900,894926195,2645,2645,2645,2645,632
20241209,093800,893254555,2655,2655,2655,2640,983
20241209,093700,890659140,2655,2645,2655,2645,2205
20241209,093600,884816105,2645,2645,2645,2645,650
20241209,093500,883096855,2650,2650,2650,2650,171
20241209,093400,882643705,2650,2640,2650,2640,5800
20241209,093300,867291780,2635,2635,2635,2635,1900
20241209,093200,862285280,2625,2625,2625,2625,2705
20241209,093100,855184655,2625,2630,2640,2625,8713
20241209,093000,832301145,2625,2630,2645,2625,15264
20241209,092900,792157720,2635,2635,2635,2635,13483
20241209,092800,756630015,2645,2635,2645,2635,1823
20241209,092700,751817870,2640,2655,2655,2640,15010
20241209,092600,712147785,2660,2670,2670,2660,77
20241209,092500,711942255,2655,2650,2655,2635,5001
20241209,092400,698713785,2650,2650,2660,2650,9985
20241209,092300,672245680,2645,2650,2660,2645,12345
20241209,092200,639533265,2650,2660,2660,2650,3817
20241209,092100,629401710,2655,2670,2670,2655,6480
20241209,092000,612150305,2675,2675,2680,2660,6589
20241209,091900,594502190,2660,2675,2675,2660,11
20241209,091800,594472915,2660,2670,2680,2660,15004
20241209,091700,554341830,2665,2655,2670,2655,6506
20241209,091600,537016025,2655,2640,2655,2620,17731
20241209,091500,490283550,2640,2610,2640,2610,12377
20241209,091400,457845990,2615,2625,2625,2615,11510
20241209,091300,427699520,2625,2630,2640,2620,175
20241209,091200,427239070,2620,2635,2640,2620,7054
20241209,091100,408739545,2630,2625,2630,2625,2719
20241209,091000,401601195,2630,2630,2645,2630,1014
20241209,090900,398934310,2625,2645,2645,2625,13075
20241209,090800,364481695,2665,2645,2665,2640,9216
20241209,090700,340092760,2655,2650,2655,2650,3382
20241209,090600,331117960,2650,2650,2650,2650,3963
20241209,090500,320616010,2650,2640,2650,2635,11004
20241209,090400,291530145,2630,2645,2645,2630,12031
20241209,090300,259785655,2630,2650,2650,2630,11389
20241209,090200,229797685,2650,2625,2650,2610,21132
20241209,090100,174289905,2630,2640,2640,2605,24662
20241209,090000,109547705,2660,2650,2660,2630,40721
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193300 3250666980 2680 2680 2680 2680 33921
3 20241209 193200 3250666980 2680 2680 2680 2680 0
4 20241209 193100 3250666980 2680 2680 2680 2680 0
5 20241209 193000 3250666980 2680 2680 2680 2680 0
6 20241209 192900 3250666980 2680 2680 2680 2680 0
7 20241209 192800 3250666980 2680 2680 2680 2680 0
8 20241209 192700 3250666980 2680 2680 2680 2680 0
9 20241209 192600 3250666980 2680 2680 2680 2680 0
10 20241209 192500 3250666980 2680 2680 2680 2680 0
11 20241209 192400 3250666980 2680 2680 2680 2680 0
12 20241209 192300 3250666980 2680 2680 2680 2680 0
13 20241209 192200 3250666980 2680 2680 2680 2680 0
14 20241209 192100 3250666980 2680 2680 2680 2680 0
15 20241209 192000 3250666980 2680 2680 2680 2680 0
16 20241209 191900 3250666980 2680 2680 2680 2680 0
17 20241209 191800 3250666980 2680 2680 2680 2680 0
18 20241209 191700 3250666980 2680 2680 2680 2680 0
19 20241209 191600 3250666980 2680 2680 2680 2680 0
20 20241209 191500 3250666980 2680 2680 2680 2680 0
21 20241209 191400 3250666980 2680 2680 2680 2680 0
22 20241209 191300 3250666980 2680 2680 2680 2680 0
23 20241209 191200 3250666980 2680 2680 2680 2680 0
24 20241209 191100 3250666980 2680 2680 2680 2680 0
25 20241209 191000 3250666980 2680 2680 2680 2680 0
26 20241209 190900 3250666980 2680 2680 2680 2680 0
27 20241209 190800 3250666980 2680 2680 2680 2680 0
28 20241209 190700 3250666980 2680 2680 2680 2680 0
29 20241209 190600 3250666980 2680 2680 2680 2680 0
30 20241209 190500 3250666980 2680 2680 2680 2680 0
31 20241209 190400 3250666980 2680 2680 2680 2680 0
32 20241209 190300 3250666980 2680 2680 2680 2680 33921
33 20241209 190200 3250666980 2680 2680 2680 2680 0
34 20241209 190100 3250666980 2680 2680 2680 2680 0
35 20241209 190000 3250666980 2680 2680 2680 2680 0
36 20241209 185900 3250666980 2680 2680 2680 2680 0
37 20241209 185800 3250666980 2680 2680 2680 2680 0
38 20241209 185700 3250666980 2680 2680 2680 2680 0
39 20241209 185600 3250666980 2680 2680 2680 2680 0
40 20241209 185500 3250666980 2680 2680 2680 2680 0
41 20241209 185400 3250666980 2680 2680 2680 2680 0
42 20241209 185300 3250666980 2680 2680 2680 2680 0
43 20241209 185200 3250666980 2680 2680 2680 2680 0
44 20241209 185100 3250666980 2680 2680 2680 2680 0
45 20241209 185000 3250666980 2680 2680 2680 2680 0
46 20241209 184900 3250666980 2680 2680 2680 2680 0
47 20241209 184800 3250666980 2680 2680 2680 2680 0
48 20241209 184700 3250666980 2680 2680 2680 2680 0
49 20241209 184600 3250666980 2680 2680 2680 2680 0
50 20241209 184500 3250666980 2680 2680 2680 2680 0
51 20241209 184400 3250666980 2680 2680 2680 2680 0
52 20241209 184300 3250666980 2680 2680 2680 2680 0
53 20241209 184200 3250666980 2680 2680 2680 2680 0
54 20241209 184100 3250666980 2680 2680 2680 2680 0
55 20241209 184000 3250666980 2680 2680 2680 2680 0
56 20241209 183900 3250666980 2680 2680 2680 2680 0
57 20241209 183800 3250666980 2680 2680 2680 2680 0
58 20241209 183700 3250666980 2680 2680 2680 2680 0
59 20241209 183600 3250666980 2680 2680 2680 2680 0
60 20241209 183500 3250666980 2680 2680 2680 2680 0
61 20241209 183400 3250666980 2680 2680 2680 2680 0
62 20241209 183300 3250666980 2680 2680 2680 2680 33921
63 20241209 183200 3250666980 2680 2680 2680 2680 0
64 20241209 183100 3250666980 2680 2680 2680 2680 0
65 20241209 183000 3250666980 2680 2680 2680 2680 0
66 20241209 182900 3250666980 2680 2680 2680 2680 0
67 20241209 182800 3250666980 2680 2680 2680 2680 0
68 20241209 182700 3250666980 2680 2680 2680 2680 0
69 20241209 182600 3250666980 2680 2680 2680 2680 0
70 20241209 182500 3250666980 2680 2680 2680 2680 0
71 20241209 182400 3250666980 2680 2680 2680 2680 0
72 20241209 182300 3250666980 2680 2680 2680 2680 0
73 20241209 182200 3250666980 2680 2680 2680 2680 0
74 20241209 182100 3250666980 2680 2680 2680 2680 0
75 20241209 182000 3250666980 2680 2680 2680 2680 0
76 20241209 181900 3250666980 2680 2680 2680 2680 0
77 20241209 181800 3250666980 2680 2680 2680 2680 0
78 20241209 181700 3250666980 2680 2680 2680 2680 0
79 20241209 181600 3250666980 2680 2680 2680 2680 0
80 20241209 181500 3250666980 2680 2680 2680 2680 0
81 20241209 181400 3250666980 2680 2680 2680 2680 0
82 20241209 181300 3250666980 2680 2680 2680 2680 0
83 20241209 181200 3250666980 2680 2680 2680 2680 0
84 20241209 181100 3250666980 2680 2680 2680 2680 0
85 20241209 181000 3250666980 2680 2680 2680 2680 0
86 20241209 180900 3250666980 2680 2680 2680 2680 0
87 20241209 180800 3250666980 2680 2680 2680 2680 0
88 20241209 180700 3250666980 2680 2680 2680 2680 0
89 20241209 180600 3250666980 2680 2680 2680 2680 0
90 20241209 180500 3250666980 2680 2680 2680 2680 0
91 20241209 180400 3250666980 2680 2680 2680 2680 0
92 20241209 180300 3250666980 2680 2680 2680 2680 33921
93 20241209 180200 3250666980 2680 2680 2680 2680 0
94 20241209 180100 3250666980 2680 2680 2680 2680 0
95 20241209 180000 3250666980 2680 2680 2680 2680 0
96 20241209 175900 3250666980 2680 2680 2680 2680 0
97 20241209 175800 3250666980 2680 2680 2680 2680 0
98 20241209 175700 3250666980 2680 2680 2680 2680 0
99 20241209 175600 3250666980 2680 2680 2680 2680 0
100 20241209 175500 3250666980 2680 2680 2680 2680 0
101 20241209 175400 3250666980 2680 2680 2680 2680 0
102 20241209 175300 3250666980 2680 2680 2680 2680 0
103 20241209 175200 3250666980 2680 2680 2680 2680 0
104 20241209 175100 3250666980 2680 2680 2680 2680 0
105 20241209 175000 3250666980 2680 2680 2680 2680 0
106 20241209 174900 3250666980 2680 2680 2680 2680 0
107 20241209 174800 3250666980 2680 2680 2680 2680 0
108 20241209 174700 3250666980 2680 2680 2680 2680 0
109 20241209 174600 3250666980 2680 2680 2680 2680 0
110 20241209 174500 3250666980 2680 2680 2680 2680 0
111 20241209 174400 3250666980 2680 2680 2680 2680 0
112 20241209 174300 3250666980 2680 2680 2680 2680 0
113 20241209 174200 3250666980 2680 2680 2680 2680 0
114 20241209 174100 3250666980 2680 2680 2680 2680 0
115 20241209 174000 3250666980 2680 2680 2680 2680 0
116 20241209 173900 3250666980 2680 2680 2680 2680 0
117 20241209 173800 3250666980 2680 2680 2680 2680 0
118 20241209 173700 3250666980 2680 2680 2680 2680 0
119 20241209 173600 3250666980 2680 2680 2680 2680 0
120 20241209 173500 3250666980 2680 2680 2680 2680 0
121 20241209 173400 3250666980 2680 2680 2680 2680 0
122 20241209 173300 3250666980 2680 2680 2680 2680 33921
123 20241209 173200 3250666980 2680 2680 2680 2680 0
124 20241209 173100 3250666980 2680 2680 2680 2680 0
125 20241209 173000 3250666980 2680 2680 2680 2680 0
126 20241209 172900 3250666980 2680 2680 2680 2680 0
127 20241209 172800 3250666980 2680 2680 2680 2680 0
128 20241209 172700 3250666980 2680 2680 2680 2680 0
129 20241209 172600 3250666980 2680 2680 2680 2680 0
130 20241209 172500 3250666980 2680 2680 2680 2680 0
131 20241209 172400 3250666980 2680 2680 2680 2680 0
132 20241209 172300 3250666980 2680 2680 2680 2680 0
133 20241209 172200 3250666980 2680 2680 2680 2680 0
134 20241209 172100 3250666980 2680 2680 2680 2680 0
135 20241209 172000 3250666980 2680 2680 2680 2680 0
136 20241209 171900 3250666980 2680 2680 2680 2680 0
137 20241209 171800 3250666980 2680 2680 2680 2680 0
138 20241209 171700 3250666980 2680 2680 2680 2680 0
139 20241209 171600 3250666980 2680 2680 2680 2680 0
140 20241209 171500 3250666980 2680 2680 2680 2680 0
141 20241209 171400 3250666980 2680 2680 2680 2680 0
142 20241209 171300 3250666980 2680 2680 2680 2680 0
143 20241209 171200 3250666980 2680 2680 2680 2680 0
144 20241209 171100 3250666980 2680 2680 2680 2680 0
145 20241209 171000 3250666980 2680 2680 2680 2680 0
146 20241209 170900 3250666980 2680 2680 2680 2680 0
147 20241209 170800 3250666980 2680 2680 2680 2680 0
148 20241209 170700 3250666980 2680 2680 2680 2680 0
149 20241209 170600 3250666980 2680 2680 2680 2680 0
150 20241209 170500 3250666980 2680 2680 2680 2680 0
151 20241209 170400 3250666980 2680 2680 2680 2680 0
152 20241209 170300 3250666980 2680 2680 2680 2680 33921
153 20241209 170200 3250666980 2680 2680 2680 2680 0
154 20241209 170100 3250666980 2680 2680 2680 2680 0
155 20241209 170000 3250666980 2680 2680 2680 2680 0
156 20241209 165900 3250666980 2680 2680 2680 2680 0
157 20241209 165800 3250666980 2680 2680 2680 2680 0
158 20241209 165700 3250666980 2680 2680 2680 2680 0
159 20241209 165600 3250666980 2680 2680 2680 2680 0
160 20241209 165500 3250666980 2680 2680 2680 2680 0
161 20241209 165400 3250666980 2680 2680 2680 2680 0
162 20241209 165300 3250666980 2680 2680 2680 2680 0
163 20241209 165200 3250666980 2680 2680 2680 2680 0
164 20241209 165100 3250666980 2680 2680 2680 2680 0
165 20241209 165000 3250666980 2680 2680 2680 2680 0
166 20241209 164900 3250666980 2680 2680 2680 2680 0
167 20241209 164800 3250666980 2680 2680 2680 2680 0
168 20241209 164700 3250666980 2680 2680 2680 2680 0
169 20241209 164600 3250666980 2680 2680 2680 2680 0
170 20241209 164500 3250666980 2680 2680 2680 2680 0
171 20241209 164400 3250666980 2680 2680 2680 2680 0
172 20241209 164300 3250666980 2680 2680 2680 2680 0
173 20241209 164200 3250666980 2680 2680 2680 2680 0
174 20241209 164100 3250666980 2680 2680 2680 2680 0
175 20241209 164000 3250666980 2680 2680 2680 2680 0
176 20241209 163900 3250666980 2680 2680 2680 2680 0
177 20241209 163800 3250666980 2680 2680 2680 2680 0
178 20241209 163700 3250666980 2680 2680 2680 2680 0
179 20241209 163600 3250666980 2680 2680 2680 2680 0
180 20241209 163500 3250666980 2680 2680 2680 2680 0
181 20241209 163400 3250666980 2680 2680 2680 2680 0
182 20241209 163300 3250666980 2680 2680 2680 2680 33921
183 20241209 163200 3250666980 2680 2680 2680 2680 0
184 20241209 163100 3250666980 2680 2680 2680 2680 0
185 20241209 163000 3250666980 2680 2680 2680 2680 0
186 20241209 162900 3250666980 2680 2680 2680 2680 0
187 20241209 162800 3250666980 2680 2680 2680 2680 0
188 20241209 162700 3250666980 2680 2680 2680 2680 0
189 20241209 162600 3250666980 2680 2680 2680 2680 0
190 20241209 162500 3250666980 2680 2680 2680 2680 0
191 20241209 162400 3250666980 2680 2680 2680 2680 0
192 20241209 162300 3250666980 2680 2680 2680 2680 0
193 20241209 162200 3250666980 2680 2680 2680 2680 0
194 20241209 162100 3250666980 2680 2680 2680 2680 0
195 20241209 162000 3250666980 2680 2680 2680 2680 0
196 20241209 161900 3250666980 2680 2680 2680 2680 0
197 20241209 161800 3250666980 2680 2680 2680 2680 0
198 20241209 161700 3250666980 2680 2680 2680 2680 0
199 20241209 161600 3250666980 2680 2680 2680 2680 0
200 20241209 161500 3250666980 2680 2680 2680 2680 0
201 20241209 161400 3250666980 2680 2680 2680 2680 0
202 20241209 161300 3250666980 2680 2680 2680 2680 0
203 20241209 161200 3250666980 2680 2680 2680 2680 0
204 20241209 161100 3250666980 2680 2680 2680 2680 0
205 20241209 161000 3250666980 2680 2680 2680 2680 0
206 20241209 160900 3250666980 2680 2680 2680 2680 0
207 20241209 160800 3250666980 2680 2680 2680 2680 0
208 20241209 160700 3250666980 2680 2680 2680 2680 0
209 20241209 160600 3250666980 2680 2680 2680 2680 0
210 20241209 160500 3250666980 2680 2680 2680 2680 0
211 20241209 160400 3250666980 2680 2680 2680 2680 0
212 20241209 160300 3250666980 2680 2680 2680 2680 33921
213 20241209 160200 3250666980 2680 2680 2680 2680 0
214 20241209 160100 3250666980 2680 2680 2680 2680 0
215 20241209 160000 3250666980 2680 2680 2680 2680 0
216 20241209 155900 3250666980 2680 2680 2680 2680 0
217 20241209 155800 3250666980 2680 2680 2680 2680 0
218 20241209 155700 3250666980 2680 2680 2680 2680 0
219 20241209 155600 3250666980 2680 2680 2680 2680 0
220 20241209 155500 3250666980 2680 2680 2680 2680 0
221 20241209 155400 3250666980 2680 2680 2680 2680 0
222 20241209 155300 3250666980 2680 2680 2680 2680 0
223 20241209 155200 3250666980 2680 2680 2680 2680 0
224 20241209 155100 3250666980 2680 2680 2680 2680 0
225 20241209 155000 3250666980 2680 2680 2680 2680 0
226 20241209 154900 3250666980 2680 2680 2680 2680 0
227 20241209 154800 3250666980 2680 2680 2680 2680 0
228 20241209 154700 3250666980 2680 2680 2680 2680 0
229 20241209 154600 3250666980 2680 2680 2680 2680 0
230 20241209 154500 3250666980 2680 2680 2680 2680 0
231 20241209 154400 3250666980 2680 2680 2680 2680 0
232 20241209 154300 3250666980 2680 2680 2680 2680 0
233 20241209 154200 3250666980 2680 2680 2680 2680 0
234 20241209 154100 3250666980 2680 2680 2680 2680 0
235 20241209 154000 3250666980 2680 2680 2680 2680 0
236 20241209 153900 3250666980 2680 2680 2680 2680 0
237 20241209 153800 3250666980 2680 2680 2680 2680 0
238 20241209 153700 3250666980 2680 2680 2680 2680 0
239 20241209 153600 3250666980 2680 2680 2680 2680 0
240 20241209 153500 3250666980 2680 2680 2680 2680 0
241 20241209 153400 3250666980 2680 2680 2680 2680 0
242 20241209 153300 3250666980 2680 2680 2680 2680 33921
243 20241209 153200 3250666980 2680 2680 2680 2680 0
244 20241209 153100 3250666980 2680 2680 2680 2680 0
245 20241209 153000 3250666980 2680 2680 2680 2680 33921
246 20241209 152900 3159758700 2665 2665 2665 2665 0
247 20241209 152800 3159758700 2665 2665 2665 2665 0
248 20241209 152700 3159758700 2665 2665 2665 2665 0
249 20241209 152600 3159758700 2665 2665 2665 2665 0
250 20241209 152500 3159758700 2665 2665 2665 2665 0
251 20241209 152400 3159758700 2665 2665 2665 2665 0
252 20241209 152300 3159758700 2665 2665 2665 2665 0
253 20241209 152200 3159758700 2665 2665 2665 2665 0
254 20241209 152100 3159758700 2665 2665 2665 2665 0
255 20241209 152000 3159758700 2665 2665 2665 2665 0
256 20241209 151900 3159758700 2665 2665 2665 2655 10402
257 20241209 151800 3132138285 2675 2670 2675 2655 5256
258 20241209 151700 3118148315 2675 2675 2675 2670 3455
259 20241209 151600 3108908190 2675 2670 2685 2670 6930
260 20241209 151500 3090331710 2675 2680 2680 2670 929
261 20241209 151400 3087847075 2680 2670 2680 2670 299
262 20241209 151300 3087048725 2670 2665 2680 2660 3644
263 20241209 151200 3077343905 2680 2660 2680 2660 2045
264 20241209 151100 3071900130 2660 2680 2680 2655 3438
265 20241209 151000 3062743270 2660 2675 2680 2660 5018
266 20241209 150900 3049364325 2680 2670 2680 2670 4182
267 20241209 150800 3038161515 2680 2680 2685 2655 7415
268 20241209 150700 3018390390 2665 2680 2680 2665 1922
269 20241209 150600 3013266285 2680 2670 2680 2670 3004
270 20241209 150500 3005245580 2680 2680 2680 2670 1624
271 20241209 150400 3000899535 2690 2690 2690 2675 2007
272 20241209 150300 2995525695 2675 2690 2690 2675 4691
273 20241209 150200 2982949975 2690 2690 2695 2690 4095
274 20241209 150100 2971934420 2695 2690 2695 2690 4
275 20241209 150000 2971923655 2690 2690 2695 2685 821
276 20241209 145900 2969715655 2695 2690 2695 2690 383
277 20241209 145800 2968685375 2690 2690 2695 2690 777
278 20241209 145700 2966595145 2695 2695 2695 2695 4
279 20241209 145600 2966584365 2695 2690 2695 2690 1564
280 20241209 145500 2962377195 2685 2690 2690 2685 424
281 20241209 145400 2961237835 2690 2690 2690 2690 1454
282 20241209 145300 2957326575 2695 2695 2695 2695 3
283 20241209 145200 2957318490 2690 2695 2695 2690 65
284 20241209 145100 2957143615 2695 2685 2695 2685 16193
285 20241209 145000 2913662415 2685 2695 2695 2685 263
286 20241209 144900 2912955870 2695 2690 2700 2680 6432
287 20241209 144800 2895667290 2700 2695 2700 2690 5644
288 20241209 144700 2880479900 2700 2705 2705 2690 75
289 20241209 144600 2880277175 2705 2705 2710 2690 15252
290 20241209 144500 2839104945 2710 2710 2710 2710 2
291 20241209 144400 2839099525 2715 2715 2720 2710 2503
292 20241209 144300 2832314525 2715 2725 2725 2715 326
293 20241209 144200 2831429425 2725 2725 2725 2725 0
294 20241209 144100 2831429425 2725 2725 2725 2725 0
295 20241209 144000 2831429425 2725 2720 2725 2720 3022
296 20241209 143900 2823196560 2720 2710 2720 2710 187
297 20241209 143800 2822688865 2710 2715 2715 2710 1248
298 20241209 143700 2819306775 2710 2710 2710 2710 472
299 20241209 143600 2818027655 2715 2710 2715 2710 648
300 20241209 143500 2816271510 2710 2705 2715 2705 1028
301 20241209 143400 2813488260 2715 2710 2715 2700 860
302 20241209 143300 2811160705 2705 2710 2710 2705 1193
303 20241209 143200 2807933540 2725 2720 2725 2720 402
304 20241209 143100 2806840090 2720 2710 2725 2710 6447
305 20241209 143000 2789317705 2720 2710 2720 2710 330
306 20241209 142900 2788421400 2715 2710 2715 2710 651
307 20241209 142800 2786657185 2710 2715 2715 2710 1508
308 20241209 142700 2782567765 2715 2720 2720 2715 571
309 20241209 142600 2781017165 2720 2720 2720 2720 400
310 20241209 142500 2779929165 2725 2725 2725 2725 8
311 20241209 142400 2779907365 2725 2730 2730 2725 1007
312 20241209 142300 2777163285 2735 2735 2735 2735 0
313 20241209 142200 2777163285 2735 2725 2735 2725 203
314 20241209 142100 2776609135 2745 2725 2745 2725 10810
315 20241209 142000 2747004015 2730 2730 2740 2730 5157
316 20241209 141900 2732907775 2735 2725 2735 2725 805
317 20241209 141800 2730711470 2725 2720 2725 2720 244
318 20241209 141700 2730047785 2730 2730 2730 2730 5000
319 20241209 141600 2716397785 2735 2735 2735 2720 404
320 20241209 141500 2715293020 2735 2735 2735 2735 401
321 20241209 141400 2714196285 2725 2720 2735 2715 5123
322 20241209 141300 2700236440 2720 2715 2720 2715 1252
323 20241209 141200 2696831015 2710 2715 2715 2710 55
324 20241209 141100 2696681960 2720 2720 2720 2720 9
325 20241209 141000 2696657480 2715 2715 2725 2715 48
326 20241209 140900 2696527020 2725 2725 2725 2725 0
327 20241209 140800 2696527020 2725 2715 2725 2715 23
328 20241209 140700 2696464555 2715 2715 2715 2715 54
329 20241209 140600 2696317945 2725 2720 2725 2715 753
330 20241209 140500 2694273390 2735 2735 2735 2735 573
331 20241209 140400 2692706235 2735 2735 2735 2735 91
332 20241209 140300 2692457350 2735 2725 2735 2725 17610
333 20241209 140200 2644366120 2725 2720 2725 2715 47
334 20241209 140100 2644238445 2725 2720 2725 2720 2982
335 20241209 140000 2636112570 2725 2720 2725 2720 4000
336 20241209 135900 2625217825 2720 2710 2720 2710 7
337 20241209 135800 2625198795 2725 2720 2725 2720 602
338 20241209 135700 2623561345 2720 2720 2720 2720 736
339 20241209 135600 2621559425 2720 2720 2720 2720 0
340 20241209 135500 2621559425 2720 2715 2720 2715 10
341 20241209 135400 2621532230 2715 2715 2715 2715 101
342 20241209 135300 2621258015 2705 2710 2710 2705 5
343 20241209 135200 2621244475 2715 2700 2715 2700 1556
344 20241209 135100 2617042125 2700 2710 2710 2700 2254
345 20241209 135000 2610945605 2725 2705 2725 2705 43
346 20241209 134900 2610829170 2725 2725 2725 2705 3
347 20241209 134800 2610821015 2725 2695 2725 2695 6029
348 20241209 134700 2594417525 2705 2705 2705 2705 1
349 20241209 134600 2594414820 2695 2700 2700 2695 417
350 20241209 134500 2593289005 2700 2700 2700 2700 20
351 20241209 134400 2593235005 2700 2700 2700 2700 1146
352 20241209 134300 2590140805 2700 2700 2710 2700 181
353 20241209 134200 2589652095 2700 2700 2710 2690 3534
354 20241209 134100 2580125165 2715 2720 2725 2700 25447
355 20241209 134000 2511335025 2725 2725 2725 2725 540
356 20241209 133900 2509863525 2725 2725 2725 2725 110
357 20241209 133800 2509563775 2725 2725 2730 2725 2628
358 20241209 133700 2502390960 2725 2725 2725 2720 782
359 20241209 133600 2500261510 2725 2725 2725 2720 6062
360 20241209 133500 2483765170 2730 2730 2730 2730 28
361 20241209 133400 2483688730 2730 2725 2730 2725 4
362 20241209 133300 2483677825 2720 2730 2730 2720 1298
363 20241209 133200 2480140725 2725 2725 2725 2725 589
364 20241209 133100 2478535700 2725 2725 2725 2720 1495
365 20241209 133000 2474461830 2730 2725 2730 2725 188
366 20241209 132900 2473949525 2730 2725 2730 2725 107
367 20241209 132800 2473657420 2725 2725 2725 2720 4084
368 20241209 132700 2462531095 2725 2725 2725 2725 200
369 20241209 132600 2461986095 2725 2725 2725 2725 1784
370 20241209 132500 2457124695 2725 2725 2725 2725 0
371 20241209 132400 2457124695 2725 2725 2725 2725 3114
372 20241209 132300 2448639045 2730 2730 2730 2730 0
373 20241209 132200 2448639045 2730 2730 2730 2730 1831
374 20241209 132100 2443640415 2730 2725 2730 2720 379
375 20241209 132000 2442605910 2730 2730 2730 2730 623
376 20241209 131900 2440905120 2730 2730 2730 2730 3260
377 20241209 131800 2432005320 2730 2725 2730 2725 1906
378 20241209 131700 2426802880 2725 2730 2730 2725 1739
379 20241209 131600 2422055915 2730 2725 2730 2725 1762
380 20241209 131500 2417253890 2715 2725 2730 2715 2322
381 20241209 131400 2410929120 2725 2710 2725 2710 3318
382 20241209 131300 2401899820 2710 2710 2710 2710 645
383 20241209 131200 2400151870 2710 2705 2710 2705 442
384 20241209 131100 2398956255 2705 2705 2710 2705 104
385 20241209 131000 2398674440 2705 2705 2705 2705 0
386 20241209 130900 2398674440 2705 2705 2705 2705 321
387 20241209 130800 2397806135 2705 2700 2710 2700 721
388 20241209 130700 2395859415 2700 2700 2700 2695 2236
389 20241209 130600 2389822220 2710 2705 2710 2700 167
390 20241209 130500 2389370635 2725 2720 2725 2690 27890
391 20241209 130400 2313814200 2720 2720 2720 2720 3653
392 20241209 130300 2303878040 2720 2725 2725 2720 1093
393 20241209 130200 2300902115 2725 2725 2725 2720 1630
394 20241209 130100 2296460385 2725 2725 2725 2725 2462
395 20241209 130000 2289751435 2720 2725 2730 2720 865
396 20241209 125900 2287397605 2725 2725 2725 2725 515
397 20241209 125800 2285994230 2725 2725 2725 2725 300
398 20241209 125700 2285176730 2725 2725 2725 2725 238
399 20241209 125600 2284528180 2725 2730 2730 2725 641
400 20241209 125500 2282779190 2730 2730 2730 2730 648
401 20241209 125400 2281010150 2730 2730 2730 2730 7478
402 20241209 125300 2260595210 2730 2725 2730 2725 1692
403 20241209 125200 2255978050 2725 2725 2725 2725 5110
404 20241209 125100 2242053300 2725 2710 2725 2710 6140
405 20241209 125000 2225326425 2710 2710 2710 2710 5792
406 20241209 124900 2209630105 2710 2710 2710 2710 2470
407 20241209 124800 2202936405 2720 2715 2720 2710 47
408 20241209 124700 2202809015 2720 2730 2730 2720 5437
409 20241209 124600 2188019400 2725 2725 2730 2725 1745
410 20241209 124500 2183264265 2725 2730 2730 2725 101
411 20241209 124400 2182989035 2725 2720 2725 2720 4202
412 20241209 124300 2171539085 2720 2720 2720 2720 2908
413 20241209 124200 2163629325 2720 2710 2720 2705 15273
414 20241209 124100 2122113175 2715 2700 2715 2700 2643
415 20241209 124000 2114950545 2700 2700 2700 2700 1
416 20241209 123900 2114947845 2710 2710 2710 2710 0
417 20241209 123800 2114947845 2710 2710 2710 2695 13501
418 20241209 123700 2078536675 2710 2695 2710 2695 309
419 20241209 123600 2077702905 2695 2700 2700 2695 815
420 20241209 123500 2075506430 2695 2705 2705 2695 12078
421 20241209 123400 2042894620 2710 2700 2710 2690 2502
422 20241209 123300 2036159210 2700 2700 2710 2685 1188
423 20241209 123200 2032962635 2690 2715 2715 2690 6898
424 20241209 123100 2014355860 2720 2720 2720 2715 1047
425 20241209 123000 2011512750 2720 2720 2720 2720 129
426 20241209 122900 2011161870 2720 2715 2725 2715 2194
427 20241209 122800 2005199340 2725 2725 2725 2725 0
428 20241209 122700 2005199340 2725 2720 2725 2715 4046
429 20241209 122600 1994177320 2720 2720 2725 2720 81
430 20241209 122500 1993956965 2720 2720 2725 2720 786
431 20241209 122400 1991819030 2725 2725 2725 2725 51
432 20241209 122300 1991680055 2725 2735 2740 2725 7928
433 20241209 122200 1970003665 2730 2715 2730 2715 8505
434 20241209 122100 1946882585 2710 2705 2710 2705 2080
435 20241209 122000 1941245815 2705 2705 2710 2705 286
436 20241209 121900 1940472180 2715 2715 2715 2715 1
437 20241209 121800 1940469465 2710 2705 2710 2705 427
438 20241209 121700 1939312840 2705 2710 2710 2700 1409
439 20241209 121600 1935500130 2710 2715 2715 2710 2134
440 20241209 121500 1929706980 2705 2735 2735 2700 8688
441 20241209 121400 1906140115 2730 2690 2740 2690 42186
442 20241209 121300 1791562360 2685 2685 2685 2685 1000
443 20241209 121200 1788877360 2675 2675 2675 2675 100
444 20241209 121100 1788609860 2675 2675 2675 2675 20
445 20241209 121000 1788556360 2675 2685 2685 2675 2398
446 20241209 120900 1782120640 2685 2685 2685 2685 7
447 20241209 120800 1782101845 2685 2680 2685 2680 4002
448 20241209 120700 1771356480 2680 2680 2680 2680 1
449 20241209 120600 1771353800 2675 2680 2680 2675 1000
450 20241209 120500 1768674865 2680 2675 2680 2675 5067
451 20241209 120400 1755104575 2670 2670 2670 2670 416
452 20241209 120300 1753993855 2670 2670 2675 2660 1285
453 20241209 120200 1750568000 2660 2670 2670 2660 2
454 20241209 120100 1750562670 2660 2665 2665 2660 3095
455 20241209 120000 1742314905 2670 2670 2670 2670 0
456 20241209 115900 1742314905 2670 2670 2670 2670 0
457 20241209 115800 1742314905 2670 2670 2670 2670 0
458 20241209 115700 1742314905 2670 2670 2670 2670 0
459 20241209 115600 1742314905 2670 2670 2670 2670 4000
460 20241209 115500 1731634905 2670 2670 2670 2670 0
461 20241209 115400 1731634905 2670 2665 2670 2665 825
462 20241209 115300 1729433035 2665 2660 2665 2660 956
463 20241209 115200 1726889545 2660 2665 2665 2660 3388
464 20241209 115100 1717865525 2670 2665 2670 2665 56
465 20241209 115000 1717716280 2665 2665 2665 2665 0
466 20241209 114900 1717716280 2665 2665 2665 2665 72
467 20241209 114800 1717524400 2665 2670 2670 2665 408
468 20241209 114700 1716437075 2665 2675 2675 2665 1646
469 20241209 114600 1712050475 2665 2665 2665 2665 574
470 20241209 114500 1710520765 2675 2675 2675 2675 0
471 20241209 114400 1710520765 2675 2675 2675 2675 0
472 20241209 114300 1710520765 2675 2675 2675 2675 0
473 20241209 114200 1710520765 2675 2665 2675 2660 1013
474 20241209 114100 1707823670 2660 2660 2660 2660 0
475 20241209 114000 1707823670 2660 2660 2660 2660 1483
476 20241209 113900 1703878890 2670 2675 2675 2670 306
477 20241209 113800 1703061865 2670 2670 2670 2670 0
478 20241209 113700 1703061865 2670 2670 2670 2670 1817
479 20241209 113600 1698210475 2670 2670 2670 2670 0
480 20241209 113500 1698210475 2670 2670 2670 2670 749
481 20241209 113400 1696210645 2670 2665 2670 2665 7625
482 20241209 113300 1675854395 2670 2670 2670 2670 0
483 20241209 113200 1675854395 2670 2670 2670 2670 1
484 20241209 113100 1675851725 2655 2655 2655 2655 150
485 20241209 113000 1675453475 2655 2655 2655 2655 20
486 20241209 112900 1675400375 2660 2660 2660 2660 0
487 20241209 112800 1675400375 2660 2660 2660 2660 0
488 20241209 112700 1675400375 2660 2665 2665 2660 1000
489 20241209 112600 1672740350 2670 2670 2670 2670 2
490 20241209 112500 1672735010 2670 2660 2670 2660 240
491 20241209 112400 1672096600 2660 2670 2670 2660 1737
492 20241209 112300 1667467605 2670 2670 2670 2670 76
493 20241209 112200 1667264685 2675 2670 2675 2670 431
494 20241209 112100 1666113910 2680 2680 2680 2680 0
495 20241209 112000 1666113910 2680 2670 2680 2670 2201
496 20241209 111900 1660226485 2670 2670 2670 2670 802
497 20241209 111800 1658085145 2675 2670 2675 2670 1838
498 20241209 111700 1653177660 2675 2655 2675 2655 10
499 20241209 111600 1653151070 2655 2660 2670 2650 7003
500 20241209 111500 1634530670 2660 2660 2660 2660 330
501 20241209 111400 1633652870 2660 2660 2660 2660 0
502 20241209 111300 1633652870 2660 2660 2660 2660 257
503 20241209 111200 1632969250 2660 2660 2660 2660 0
504 20241209 111100 1632969250 2660 2660 2660 2660 3
505 20241209 111000 1632961270 2655 2655 2655 2655 501
506 20241209 110900 1631631115 2655 2655 2655 2655 1005
507 20241209 110800 1628962840 2655 2655 2670 2655 10
508 20241209 110700 1628936260 2655 2660 2665 2655 1508
509 20241209 110600 1624917455 2660 2655 2660 2655 802
510 20241209 110500 1622784145 2650 2655 2655 2650 36
511 20241209 110400 1622688725 2660 2655 2660 2650 168
512 20241209 110300 1622243455 2660 2650 2660 2650 12
513 20241209 110200 1622211640 2660 2655 2660 2655 1099
514 20241209 110100 1619289800 2660 2660 2665 2660 1133
515 20241209 110000 1616276015 2655 2655 2660 2655 113
516 20241209 105900 1615975750 2655 2655 2655 2655 913
517 20241209 105800 1613551735 2655 2655 2655 2655 120
518 20241209 105700 1613233135 2660 2660 2665 2660 7186
519 20241209 105600 1594118370 2660 2660 2660 2660 10
520 20241209 105500 1594091770 2665 2670 2670 2665 4912
521 20241209 105400 1581000260 2665 2665 2675 2665 51
522 20241209 105300 1580864295 2660 2670 2670 2660 23006
523 20241209 105200 1519569465 2675 2675 2675 2675 1697
524 20241209 105100 1515029990 2680 2675 2680 2675 355
525 20241209 105000 1514080360 2680 2680 2680 2680 5
526 20241209 104900 1514066960 2675 2675 2675 2675 1031
527 20241209 104800 1511309035 2675 2675 2680 2670 26
528 20241209 104700 1511239410 2675 2680 2680 2675 1359
529 20241209 104600 1507604055 2675 2675 2680 2675 697
530 20241209 104500 1505739555 2675 2670 2675 2670 324
531 20241209 104400 1504874360 2670 2670 2670 2665 99
532 20241209 104300 1504610475 2670 2675 2675 2670 105
533 20241209 104200 1504330100 2675 2675 2675 2675 5
534 20241209 104100 1504316725 2675 2685 2685 2670 6293
535 20241209 104000 1487488715 2685 2695 2695 2680 2506
536 20241209 103900 1480770865 2695 2690 2695 2690 115
537 20241209 103800 1480461490 2690 2690 2690 2690 50
538 20241209 103700 1480326990 2685 2685 2685 2685 0
539 20241209 103600 1480326990 2685 2690 2690 2685 355
540 20241209 103500 1479373540 2690 2690 2690 2690 197
541 20241209 103400 1478843610 2690 2680 2690 2680 100
542 20241209 103300 1478574680 2680 2680 2680 2680 0
543 20241209 103200 1478574680 2680 2680 2680 2680 2224
544 20241209 103100 1472614360 2670 2670 2670 2670 1
545 20241209 103000 1472611690 2675 2675 2675 2675 0
546 20241209 102900 1472611690 2675 2690 2695 2675 48152
547 20241209 102800 1343107510 2690 2690 2690 2675 13
548 20241209 102700 1343072555 2690 2675 2690 2675 3491
549 20241209 102600 1333728550 2670 2675 2675 2670 2446
550 20241209 102500 1327185505 2685 2685 2685 2685 2054
551 20241209 102400 1321670515 2680 2680 2680 2680 330
552 20241209 102300 1320786115 2680 2670 2680 2670 31
553 20241209 102200 1320703335 2670 2670 2670 2670 3189
554 20241209 102100 1312188705 2655 2660 2660 2655 718
555 20241209 102000 1310282045 2670 2655 2670 2655 27
556 20241209 101900 1310210345 2660 2670 2670 2660 2632
557 20241209 101800 1303208715 2660 2660 2670 2660 520
558 20241209 101700 1301825005 2670 2660 2670 2660 507
559 20241209 101600 1300471795 2660 2660 2670 2660 1915
560 20241209 101500 1295373600 2665 2665 2665 2665 1
561 20241209 101400 1295370935 2665 2660 2670 2645 9951
562 20241209 101300 1268952000 2660 2680 2695 2660 7502
563 20241209 101200 1248916845 2680 2690 2695 2675 4096
564 20241209 101100 1237953570 2680 2685 2695 2680 4204
565 20241209 101000 1226669015 2695 2700 2700 2690 1069
566 20241209 100900 1223792695 2695 2710 2710 2695 2945
567 20241209 100800 1215855905 2700 2710 2710 2700 3125
568 20241209 100700 1207407845 2715 2710 2725 2710 14451
569 20241209 100600 1168164315 2715 2705 2715 2700 2661
570 20241209 100500 1160955420 2705 2700 2710 2700 252
571 20241209 100400 1160274400 2700 2705 2710 2695 2764
572 20241209 100300 1152806160 2710 2695 2715 2695 9303
573 20241209 100200 1127625100 2690 2695 2700 2680 7403
574 20241209 100100 1107646885 2695 2680 2695 2680 11980
575 20241209 100000 1075431195 2680 2665 2685 2665 14157
576 20241209 095900 1037569755 2670 2670 2670 2670 1
577 20241209 095800 1037567085 2655 2670 2670 2655 679
578 20241209 095700 1035761655 2670 2665 2670 2650 13645
579 20241209 095600 999544295 2650 2660 2660 2650 6725
580 20241209 095500 981693035 2660 2665 2665 2655 1007
581 20241209 095400 979014420 2660 2655 2660 2655 5019
582 20241209 095300 965663970 2655 2650 2655 2650 808
583 20241209 095200 963522520 2655 2655 2655 2655 0
584 20241209 095100 963522520 2655 2655 2655 2650 2055
585 20241209 095000 958076760 2650 2650 2650 2650 1935
586 20241209 094900 952949010 2650 2655 2660 2650 1816
587 20241209 094800 948132100 2655 2650 2655 2650 53
588 20241209 094700 947991635 2660 2660 2665 2655 1363
589 20241209 094600 944371645 2665 2665 2665 2660 244
590 20241209 094500 943721600 2665 2665 2665 2665 552
591 20241209 094400 942250520 2665 2665 2665 2660 7559
592 20241209 094300 922131490 2660 2655 2665 2645 5975
593 20241209 094200 906277020 2650 2650 2650 2650 100
594 20241209 094100 906012020 2655 2650 2655 2645 530
595 20241209 094000 904610010 2650 2645 2655 2640 3662
596 20241209 093900 894926195 2645 2645 2645 2645 632
597 20241209 093800 893254555 2655 2655 2655 2640 983
598 20241209 093700 890659140 2655 2645 2655 2645 2205
599 20241209 093600 884816105 2645 2645 2645 2645 650
600 20241209 093500 883096855 2650 2650 2650 2650 171
601 20241209 093400 882643705 2650 2640 2650 2640 5800
602 20241209 093300 867291780 2635 2635 2635 2635 1900
603 20241209 093200 862285280 2625 2625 2625 2625 2705
604 20241209 093100 855184655 2625 2630 2640 2625 8713
605 20241209 093000 832301145 2625 2630 2645 2625 15264
606 20241209 092900 792157720 2635 2635 2635 2635 13483
607 20241209 092800 756630015 2645 2635 2645 2635 1823
608 20241209 092700 751817870 2640 2655 2655 2640 15010
609 20241209 092600 712147785 2660 2670 2670 2660 77
610 20241209 092500 711942255 2655 2650 2655 2635 5001
611 20241209 092400 698713785 2650 2650 2660 2650 9985
612 20241209 092300 672245680 2645 2650 2660 2645 12345
613 20241209 092200 639533265 2650 2660 2660 2650 3817
614 20241209 092100 629401710 2655 2670 2670 2655 6480
615 20241209 092000 612150305 2675 2675 2680 2660 6589
616 20241209 091900 594502190 2660 2675 2675 2660 11
617 20241209 091800 594472915 2660 2670 2680 2660 15004
618 20241209 091700 554341830 2665 2655 2670 2655 6506
619 20241209 091600 537016025 2655 2640 2655 2620 17731
620 20241209 091500 490283550 2640 2610 2640 2610 12377
621 20241209 091400 457845990 2615 2625 2625 2615 11510
622 20241209 091300 427699520 2625 2630 2640 2620 175
623 20241209 091200 427239070 2620 2635 2640 2620 7054
624 20241209 091100 408739545 2630 2625 2630 2625 2719
625 20241209 091000 401601195 2630 2630 2645 2630 1014
626 20241209 090900 398934310 2625 2645 2645 2625 13075
627 20241209 090800 364481695 2665 2645 2665 2640 9216
628 20241209 090700 340092760 2655 2650 2655 2650 3382
629 20241209 090600 331117960 2650 2650 2650 2650 3963
630 20241209 090500 320616010 2650 2640 2650 2635 11004
631 20241209 090400 291530145 2630 2645 2645 2630 12031
632 20241209 090300 259785655 2630 2650 2650 2630 11389
633 20241209 090200 229797685 2650 2625 2650 2610 21132
634 20241209 090100 174289905 2630 2640 2640 2605 24662
635 20241209 090000 109547705 2660 2650 2660 2630 40721