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

661
084650/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195900,9171236665,2260,2260,2260,2260,76249
20241209,195800,9171236665,2260,2260,2260,2260,0
20241209,195700,9171236665,2260,2260,2260,2260,0
20241209,195600,9171236665,2260,2260,2260,2260,0
20241209,195500,9171236665,2260,2260,2260,2260,0
20241209,195400,9171236665,2260,2260,2260,2260,0
20241209,195300,9171236665,2260,2260,2260,2260,0
20241209,195200,9171236665,2260,2260,2260,2260,0
20241209,195100,9171236665,2260,2260,2260,2260,0
20241209,195000,9171236665,2260,2260,2260,2260,0
20241209,194900,9171236665,2260,2260,2260,2260,0
20241209,194800,9171236665,2260,2260,2260,2260,0
20241209,194700,9171236665,2260,2260,2260,2260,0
20241209,194600,9171236665,2260,2260,2260,2260,0
20241209,194500,9171236665,2260,2260,2260,2260,0
20241209,194400,9171236665,2260,2260,2260,2260,0
20241209,194300,9171236665,2260,2260,2260,2260,0
20241209,194200,9171236665,2260,2260,2260,2260,0
20241209,194100,9171236665,2260,2260,2260,2260,0
20241209,194000,9171236665,2260,2260,2260,2260,0
20241209,193900,9171236665,2260,2260,2260,2260,0
20241209,193800,9171236665,2260,2260,2260,2260,0
20241209,193700,9171236665,2260,2260,2260,2260,0
20241209,193600,9171236665,2260,2260,2260,2260,0
20241209,193500,9171236665,2260,2260,2260,2260,0
20241209,193400,9171236665,2260,2260,2260,2260,0
20241209,193300,9171236665,2260,2260,2260,2260,0
20241209,193200,9171236665,2260,2260,2260,2260,0
20241209,193100,9171236665,2260,2260,2260,2260,0
20241209,193000,9171236665,2260,2260,2260,2260,0
20241209,192900,9171236665,2260,2260,2260,2260,76249
20241209,192800,9171236665,2260,2260,2260,2260,0
20241209,192700,9171236665,2260,2260,2260,2260,0
20241209,192600,9171236665,2260,2260,2260,2260,0
20241209,192500,9171236665,2260,2260,2260,2260,0
20241209,192400,9171236665,2260,2260,2260,2260,0
20241209,192300,9171236665,2260,2260,2260,2260,0
20241209,192200,9171236665,2260,2260,2260,2260,0
20241209,192100,9171236665,2260,2260,2260,2260,0
20241209,192000,9171236665,2260,2260,2260,2260,0
20241209,191900,9171236665,2260,2260,2260,2260,0
20241209,191800,9171236665,2260,2260,2260,2260,0
20241209,191700,9171236665,2260,2260,2260,2260,0
20241209,191600,9171236665,2260,2260,2260,2260,0
20241209,191500,9171236665,2260,2260,2260,2260,0
20241209,191400,9171236665,2260,2260,2260,2260,0
20241209,191300,9171236665,2260,2260,2260,2260,0
20241209,191200,9171236665,2260,2260,2260,2260,0
20241209,191100,9171236665,2260,2260,2260,2260,0
20241209,191000,9171236665,2260,2260,2260,2260,0
20241209,190900,9171236665,2260,2260,2260,2260,0
20241209,190800,9171236665,2260,2260,2260,2260,0
20241209,190700,9171236665,2260,2260,2260,2260,0
20241209,190600,9171236665,2260,2260,2260,2260,0
20241209,190500,9171236665,2260,2260,2260,2260,0
20241209,190400,9171236665,2260,2260,2260,2260,0
20241209,190300,9171236665,2260,2260,2260,2260,0
20241209,190200,9171236665,2260,2260,2260,2260,0
20241209,190100,9171236665,2260,2260,2260,2260,0
20241209,190000,9171236665,2260,2260,2260,2260,0
20241209,185900,9171236665,2260,2260,2260,2260,76249
20241209,185800,9171236665,2260,2260,2260,2260,0
20241209,185700,9171236665,2260,2260,2260,2260,0
20241209,185600,9171236665,2260,2260,2260,2260,0
20241209,185500,9171236665,2260,2260,2260,2260,0
20241209,185400,9171236665,2260,2260,2260,2260,0
20241209,185300,9171236665,2260,2260,2260,2260,0
20241209,185200,9171236665,2260,2260,2260,2260,0
20241209,185100,9171236665,2260,2260,2260,2260,0
20241209,185000,9171236665,2260,2260,2260,2260,0
20241209,184900,9171236665,2260,2260,2260,2260,0
20241209,184800,9171236665,2260,2260,2260,2260,0
20241209,184700,9171236665,2260,2260,2260,2260,0
20241209,184600,9171236665,2260,2260,2260,2260,0
20241209,184500,9171236665,2260,2260,2260,2260,0
20241209,184400,9171236665,2260,2260,2260,2260,0
20241209,184300,9171236665,2260,2260,2260,2260,0
20241209,184200,9171236665,2260,2260,2260,2260,0
20241209,184100,9171236665,2260,2260,2260,2260,0
20241209,184000,9171236665,2260,2260,2260,2260,0
20241209,183900,9171236665,2260,2260,2260,2260,0
20241209,183800,9171236665,2260,2260,2260,2260,0
20241209,183700,9171236665,2260,2260,2260,2260,0
20241209,183600,9171236665,2260,2260,2260,2260,0
20241209,183500,9171236665,2260,2260,2260,2260,0
20241209,183400,9171236665,2260,2260,2260,2260,0
20241209,183300,9171236665,2260,2260,2260,2260,0
20241209,183200,9171236665,2260,2260,2260,2260,0
20241209,183100,9171236665,2260,2260,2260,2260,0
20241209,183000,9171236665,2260,2260,2260,2260,0
20241209,182900,9171236665,2260,2260,2260,2260,76249
20241209,182800,9171236665,2260,2260,2260,2260,0
20241209,182700,9171236665,2260,2260,2260,2260,0
20241209,182600,9171236665,2260,2260,2260,2260,0
20241209,182500,9171236665,2260,2260,2260,2260,0
20241209,182400,9171236665,2260,2260,2260,2260,0
20241209,182300,9171236665,2260,2260,2260,2260,0
20241209,182200,9171236665,2260,2260,2260,2260,0
20241209,182100,9171236665,2260,2260,2260,2260,0
20241209,182000,9171236665,2260,2260,2260,2260,0
20241209,181900,9171236665,2260,2260,2260,2260,0
20241209,181800,9171236665,2260,2260,2260,2260,0
20241209,181700,9171236665,2260,2260,2260,2260,0
20241209,181600,9171236665,2260,2260,2260,2260,0
20241209,181500,9171236665,2260,2260,2260,2260,0
20241209,181400,9171236665,2260,2260,2260,2260,0
20241209,181300,9171236665,2260,2260,2260,2260,0
20241209,181200,9171236665,2260,2260,2260,2260,0
20241209,181100,9171236665,2260,2260,2260,2260,0
20241209,181000,9171236665,2260,2260,2260,2260,0
20241209,180900,9171236665,2260,2260,2260,2260,0
20241209,180800,9171236665,2260,2260,2260,2260,0
20241209,180700,9171236665,2260,2260,2260,2260,0
20241209,180600,9171236665,2260,2260,2260,2260,0
20241209,180500,9171236665,2260,2260,2260,2260,0
20241209,180400,9171236665,2260,2260,2260,2260,0
20241209,180300,9171236665,2260,2260,2260,2260,0
20241209,180200,9171236665,2260,2260,2260,2260,0
20241209,180100,9171236665,2260,2260,2260,2260,0
20241209,180000,9171236665,2260,2260,2260,2260,0
20241209,175900,9171236665,2260,2260,2260,2260,76249
20241209,175800,9171236665,2260,2260,2260,2260,0
20241209,175700,9171236665,2260,2260,2260,2260,0
20241209,175600,9171236665,2260,2260,2260,2260,0
20241209,175500,9171236665,2260,2260,2260,2260,0
20241209,175400,9171236665,2260,2260,2260,2260,0
20241209,175300,9171236665,2260,2260,2260,2260,0
20241209,175200,9171236665,2260,2260,2260,2260,0
20241209,175100,9171236665,2260,2260,2260,2260,0
20241209,175000,9171236665,2260,2260,2260,2260,0
20241209,174900,9171236665,2260,2260,2260,2260,0
20241209,174800,9171236665,2260,2260,2260,2260,0
20241209,174700,9171236665,2260,2260,2260,2260,0
20241209,174600,9171236665,2260,2260,2260,2260,0
20241209,174500,9171236665,2260,2260,2260,2260,0
20241209,174400,9171236665,2260,2260,2260,2260,0
20241209,174300,9171236665,2260,2260,2260,2260,0
20241209,174200,9171236665,2260,2260,2260,2260,0
20241209,174100,9171236665,2260,2260,2260,2260,0
20241209,174000,9171236665,2260,2260,2260,2260,0
20241209,173900,9171236665,2260,2260,2260,2260,0
20241209,173800,9171236665,2260,2260,2260,2260,0
20241209,173700,9171236665,2260,2260,2260,2260,0
20241209,173600,9171236665,2260,2260,2260,2260,0
20241209,173500,9171236665,2260,2260,2260,2260,0
20241209,173400,9171236665,2260,2260,2260,2260,0
20241209,173300,9171236665,2260,2260,2260,2260,0
20241209,173200,9171236665,2260,2260,2260,2260,0
20241209,173100,9171236665,2260,2260,2260,2260,0
20241209,173000,9171236665,2260,2260,2260,2260,0
20241209,172900,9171236665,2260,2260,2260,2260,76249
20241209,172800,9171236665,2260,2260,2260,2260,0
20241209,172700,9171236665,2260,2260,2260,2260,0
20241209,172600,9171236665,2260,2260,2260,2260,0
20241209,172500,9171236665,2260,2260,2260,2260,0
20241209,172400,9171236665,2260,2260,2260,2260,0
20241209,172300,9171236665,2260,2260,2260,2260,0
20241209,172200,9171236665,2260,2260,2260,2260,0
20241209,172100,9171236665,2260,2260,2260,2260,0
20241209,172000,9171236665,2260,2260,2260,2260,0
20241209,171900,9171236665,2260,2260,2260,2260,0
20241209,171800,9171236665,2260,2260,2260,2260,0
20241209,171700,9171236665,2260,2260,2260,2260,0
20241209,171600,9171236665,2260,2260,2260,2260,0
20241209,171500,9171236665,2260,2260,2260,2260,0
20241209,171400,9171236665,2260,2260,2260,2260,0
20241209,171300,9171236665,2260,2260,2260,2260,0
20241209,171200,9171236665,2260,2260,2260,2260,0
20241209,171100,9171236665,2260,2260,2260,2260,0
20241209,171000,9171236665,2260,2260,2260,2260,0
20241209,170900,9171236665,2260,2260,2260,2260,0
20241209,170800,9171236665,2260,2260,2260,2260,0
20241209,170700,9171236665,2260,2260,2260,2260,0
20241209,170600,9171236665,2260,2260,2260,2260,0
20241209,170500,9171236665,2260,2260,2260,2260,0
20241209,170400,9171236665,2260,2260,2260,2260,0
20241209,170300,9171236665,2260,2260,2260,2260,0
20241209,170200,9171236665,2260,2260,2260,2260,0
20241209,170100,9171236665,2260,2260,2260,2260,0
20241209,170000,9171236665,2260,2260,2260,2260,0
20241209,165900,9171236665,2260,2260,2260,2260,76249
20241209,165800,9171236665,2260,2260,2260,2260,0
20241209,165700,9171236665,2260,2260,2260,2260,0
20241209,165600,9171236665,2260,2260,2260,2260,0
20241209,165500,9171236665,2260,2260,2260,2260,0
20241209,165400,9171236665,2260,2260,2260,2260,0
20241209,165300,9171236665,2260,2260,2260,2260,0
20241209,165200,9171236665,2260,2260,2260,2260,0
20241209,165100,9171236665,2260,2260,2260,2260,0
20241209,165000,9171236665,2260,2260,2260,2260,0
20241209,164900,9171236665,2260,2260,2260,2260,0
20241209,164800,9171236665,2260,2260,2260,2260,0
20241209,164700,9171236665,2260,2260,2260,2260,0
20241209,164600,9171236665,2260,2260,2260,2260,0
20241209,164500,9171236665,2260,2260,2260,2260,0
20241209,164400,9171236665,2260,2260,2260,2260,0
20241209,164300,9171236665,2260,2260,2260,2260,0
20241209,164200,9171236665,2260,2260,2260,2260,0
20241209,164100,9171236665,2260,2260,2260,2260,0
20241209,164000,9171236665,2260,2260,2260,2260,0
20241209,163900,9171236665,2260,2260,2260,2260,0
20241209,163800,9171236665,2260,2260,2260,2260,0
20241209,163700,9171236665,2260,2260,2260,2260,0
20241209,163600,9171236665,2260,2260,2260,2260,0
20241209,163500,9171236665,2260,2260,2260,2260,0
20241209,163400,9171236665,2260,2260,2260,2260,0
20241209,163300,9171236665,2260,2260,2260,2260,0
20241209,163200,9171236665,2260,2260,2260,2260,0
20241209,163100,9171236665,2260,2260,2260,2260,0
20241209,163000,9171236665,2260,2260,2260,2260,0
20241209,162900,9171236665,2260,2260,2260,2260,76249
20241209,162800,9171236665,2260,2260,2260,2260,0
20241209,162700,9171236665,2260,2260,2260,2260,0
20241209,162600,9171236665,2260,2260,2260,2260,0
20241209,162500,9171236665,2260,2260,2260,2260,0
20241209,162400,9171236665,2260,2260,2260,2260,0
20241209,162300,9171236665,2260,2260,2260,2260,0
20241209,162200,9171236665,2260,2260,2260,2260,0
20241209,162100,9171236665,2260,2260,2260,2260,0
20241209,162000,9171236665,2260,2260,2260,2260,0
20241209,161900,9171236665,2260,2260,2260,2260,0
20241209,161800,9171236665,2260,2260,2260,2260,0
20241209,161700,9171236665,2260,2260,2260,2260,0
20241209,161600,9171236665,2260,2260,2260,2260,0
20241209,161500,9171236665,2260,2260,2260,2260,0
20241209,161400,9171236665,2260,2260,2260,2260,0
20241209,161300,9171236665,2260,2260,2260,2260,0
20241209,161200,9171236665,2260,2260,2260,2260,0
20241209,161100,9171236665,2260,2260,2260,2260,0
20241209,161000,9171236665,2260,2260,2260,2260,0
20241209,160900,9171236665,2260,2260,2260,2260,0
20241209,160800,9171236665,2260,2260,2260,2260,0
20241209,160700,9171236665,2260,2260,2260,2260,0
20241209,160600,9171236665,2260,2260,2260,2260,0
20241209,160500,9171236665,2260,2260,2260,2260,0
20241209,160400,9171236665,2260,2260,2260,2260,0
20241209,160300,9171236665,2260,2260,2260,2260,0
20241209,160200,9171236665,2260,2260,2260,2260,0
20241209,160100,9171236665,2260,2260,2260,2260,0
20241209,160000,9171236665,2260,2260,2260,2260,0
20241209,155900,9171236665,2260,2260,2260,2260,76249
20241209,155800,9171236665,2260,2260,2260,2260,0
20241209,155700,9171236665,2260,2260,2260,2260,0
20241209,155600,9171236665,2260,2260,2260,2260,0
20241209,155500,9171236665,2260,2260,2260,2260,0
20241209,155400,9171236665,2260,2260,2260,2260,0
20241209,155300,9171236665,2260,2260,2260,2260,0
20241209,155200,9171236665,2260,2260,2260,2260,0
20241209,155100,9171236665,2260,2260,2260,2260,0
20241209,155000,9171236665,2260,2260,2260,2260,0
20241209,154900,9171236665,2260,2260,2260,2260,0
20241209,154800,9171236665,2260,2260,2260,2260,0
20241209,154700,9171236665,2260,2260,2260,2260,0
20241209,154600,9171236665,2260,2260,2260,2260,0
20241209,154500,9171236665,2260,2260,2260,2260,0
20241209,154400,9171236665,2260,2260,2260,2260,0
20241209,154300,9171236665,2260,2260,2260,2260,0
20241209,154200,9171236665,2260,2260,2260,2260,0
20241209,154100,9171236665,2260,2260,2260,2260,0
20241209,154000,9171236665,2260,2260,2260,2260,0
20241209,153900,9171236665,2260,2260,2260,2260,0
20241209,153800,9171236665,2260,2260,2260,2260,0
20241209,153700,9171236665,2260,2260,2260,2260,0
20241209,153600,9171236665,2260,2260,2260,2260,0
20241209,153500,9171236665,2260,2260,2260,2260,0
20241209,153400,9171236665,2260,2260,2260,2260,0
20241209,153300,9171236665,2260,2260,2260,2260,0
20241209,153200,9171236665,2260,2260,2260,2260,0
20241209,153100,9171236665,2260,2260,2260,2260,0
20241209,153000,9171236665,2260,2260,2260,2260,76249
20241209,152900,8998913925,2270,2270,2270,2270,0
20241209,152800,8998913925,2270,2270,2270,2270,0
20241209,152700,8998913925,2270,2270,2270,2270,0
20241209,152600,8998913925,2270,2270,2270,2270,0
20241209,152500,8998913925,2270,2270,2270,2270,0
20241209,152400,8998913925,2270,2270,2270,2270,0
20241209,152300,8998913925,2270,2270,2270,2270,0
20241209,152200,8998913925,2270,2270,2270,2270,0
20241209,152100,8998913925,2270,2270,2270,2270,0
20241209,152000,8998913925,2270,2270,2270,2270,0
20241209,151900,8998913925,2270,2280,2280,2265,47618
20241209,151800,8890742335,2275,2275,2280,2275,11215
20241209,151700,8865228095,2280,2280,2280,2275,17446
20241209,151600,8825461000,2275,2285,2290,2275,30851
20241209,151500,8755173715,2285,2285,2285,2280,6871
20241209,151400,8739494485,2285,2285,2290,2285,4036
20241209,151300,8730272220,2275,2280,2285,2275,16534
20241209,151200,8692652360,2280,2280,2290,2280,2357
20241209,151100,8687274030,2280,2290,2295,2280,31931
20241209,151000,8614286195,2290,2300,2300,2290,14180
20241209,150900,8581744740,2300,2300,2305,2300,3441
20241209,150800,8573830315,2300,2300,2300,2300,212
20241209,150700,8573342715,2300,2305,2305,2300,6582
20241209,150600,8558191280,2310,2315,2315,2305,2758
20241209,150500,8551820045,2310,2305,2315,2305,9270
20241209,150400,8530412680,2305,2300,2305,2300,915
20241209,150300,8528303820,2305,2310,2310,2305,4686
20241209,150200,8517479875,2310,2315,2315,2305,4884
20241209,150100,8506187480,2310,2305,2315,2300,8950
20241209,150000,8485520360,2305,2305,2305,2305,504
20241209,145900,8484358640,2305,2300,2305,2300,3773
20241209,145800,8475666875,2300,2300,2300,2300,1952
20241209,145700,8471177275,2295,2305,2305,2290,2223
20241209,145600,8466066860,2310,2305,2310,2305,1515
20241209,145500,8462574775,2310,2295,2310,2295,21085
20241209,145400,8414034220,2290,2295,2295,2290,5606
20241209,145300,8401177635,2295,2285,2295,2285,848
20241209,145200,8399236340,2285,2295,2295,2285,4292
20241209,145100,8389404295,2295,2290,2295,2290,6895
20241209,145000,8373607290,2290,2300,2305,2290,4771
20241209,144900,8362661470,2305,2295,2305,2290,16014
20241209,144800,8325906725,2295,2295,2295,2285,1039
20241209,144700,8323522475,2285,2290,2290,2285,4810
20241209,144600,8312513375,2290,2290,2290,2290,1301
20241209,144500,8309534085,2290,2295,2295,2285,6677
20241209,144400,8294261260,2295,2295,2295,2295,2631
20241209,144300,8288223115,2290,2290,2300,2290,1424
20241209,144200,8284958605,2285,2290,2295,2285,7757
20241209,144100,8267226580,2290,2290,2300,2290,3474
20241209,144000,8259251095,2285,2295,2305,2285,47036
20241209,143900,8151309845,2295,2285,2300,2280,7706
20241209,143800,8133652740,2300,2295,2305,2280,26644
20241209,143700,8072689670,2295,2305,2310,2295,4658
20241209,143600,8061996825,2310,2305,2310,2305,451
20241209,143500,8060955765,2310,2305,2310,2295,7567
20241209,143400,8043514280,2305,2300,2310,2295,5363
20241209,143300,8031163015,2300,2300,2310,2300,5214
20241209,143200,8019156150,2305,2295,2305,2295,3848
20241209,143100,8010293445,2300,2295,2300,2295,2568
20241209,143000,8004399880,2295,2295,2295,2295,0
20241209,142900,8004399880,2295,2305,2305,2295,4159
20241209,142800,7994854755,2310,2305,2310,2295,1452
20241209,142700,7991507590,2295,2310,2310,2295,9141
20241209,142600,7970516065,2310,2310,2310,2305,4640
20241209,142500,7959813430,2315,2305,2315,2305,3446
20241209,142400,7951853195,2310,2300,2315,2295,8553
20241209,142300,7932156260,2310,2310,2310,2300,1111
20241209,142200,7929598640,2310,2310,2315,2300,3507
20241209,142100,7921510885,2315,2310,2320,2300,6498
20241209,142000,7906546765,2320,2315,2320,2305,3932
20241209,141900,7897449040,2315,2320,2320,2310,78
20241209,141800,7897268230,2320,2310,2320,2305,2729
20241209,141700,7890975040,2320,2310,2320,2310,2616
20241209,141600,7884924045,2310,2320,2320,2300,23445
20241209,141500,7830833955,2320,2320,2325,2310,1107
20241209,141400,7828266715,2320,2325,2325,2315,111
20241209,141300,7828009235,2325,2315,2325,2310,1951
20241209,141200,7823484395,2320,2320,2320,2310,2260
20241209,141100,7818260590,2320,2320,2325,2310,333
20241209,141000,7817489320,2320,2320,2320,2310,1851
20241209,140900,7813208135,2320,2315,2320,2305,2929
20241209,140800,7806437790,2320,2310,2320,2305,10538
20241209,140700,7782037580,2315,2310,2315,2310,531
20241209,140600,7780810925,2315,2315,2315,2300,15012
20241209,140500,7746252295,2305,2315,2315,2305,4714
20241209,140400,7735370900,2315,2315,2315,2305,5939
20241209,140300,7721674080,2315,2315,2315,2305,682
20241209,140200,7720097145,2315,2315,2315,2310,714
20241209,140100,7718444270,2315,2320,2320,2305,6238
20241209,140000,7704032195,2315,2325,2330,2315,5655
20241209,135900,7690891735,2330,2325,2330,2320,2207
20241209,135800,7685760535,2325,2325,2325,2325,728
20241209,135700,7684067935,2325,2320,2325,2320,4662
20241209,135600,7673249505,2325,2325,2325,2315,3127
20241209,135500,7666005535,2325,2325,2325,2315,5980
20241209,135400,7652119680,2330,2325,2335,2325,2414
20241209,135300,7646495895,2325,2325,2325,2320,3330
20241209,135200,7638759645,2325,2320,2325,2320,7218
20241209,135100,7622006785,2320,2320,2320,2315,3794
20241209,135000,7613207025,2320,2315,2320,2310,2737
20241209,134900,7606869955,2315,2300,2315,2300,16890
20241209,134800,7567834060,2305,2305,2310,2295,7443
20241209,134700,7550740950,2300,2315,2315,2300,10967
20241209,134600,7525505075,2315,2310,2315,2305,2465
20241209,134500,7519815200,2310,2315,2315,2300,9915
20241209,134400,7496989855,2315,2305,2315,2300,4155
20241209,134300,7487409705,2305,2310,2315,2305,3068
20241209,134200,7480330620,2305,2305,2315,2300,11760
20241209,134100,7453177370,2305,2305,2315,2300,15776
20241209,134000,7416773560,2305,2325,2325,2300,42979
20241209,133900,7317521530,2320,2325,2325,2315,4221
20241209,133800,7307727500,2325,2315,2325,2310,1473
20241209,133700,7304316295,2310,2325,2330,2310,35196
20241209,133600,7222674730,2330,2320,2330,2320,3953
20241209,133500,7213486100,2325,2325,2330,2320,9252
20241209,133400,7192000755,2325,2340,2340,2320,6401
20241209,133300,7177118425,2340,2330,2340,2315,20816
20241209,133200,7128734345,2330,2335,2335,2320,35874
20241209,133100,7045299285,2335,2340,2340,2335,6383
20241209,133000,7030382930,2340,2335,2360,2335,17106
20241209,132900,6990220590,2350,2355,2360,2325,39870
20241209,132800,6896416855,2355,2325,2355,2320,42447
20241209,132700,6797105745,2325,2320,2325,2310,42571
20241209,132600,6698533015,2320,2335,2335,2310,58874
20241209,132500,6561910780,2335,2355,2360,2320,110728
20241209,132400,6303428195,2350,2360,2370,2340,94969
20241209,132300,6079768580,2365,2440,2445,2340,195895
20241209,132200,5614381215,2440,2440,2455,2430,64839
20241209,132100,5456090395,2435,2430,2470,2420,130247
20241209,132000,5137020555,2425,2495,2500,2425,245952
20241209,131900,4532678085,2500,2545,2545,2480,520230
20241209,131800,3221949990,2570,2570,2570,2570,0
20241209,131700,3221949990,2570,2570,2570,2570,0
20241209,131600,3221949990,2570,2320,2570,2320,282129
20241209,131500,2530433045,2325,2310,2330,2310,26750
20241209,131400,2468342345,2310,2310,2310,2310,1054
20241209,131300,2465907605,2310,2310,2310,2310,40
20241209,131200,2465815205,2310,2295,2315,2295,27049
20241209,131100,2403473030,2290,2290,2295,2290,2226
20241209,131000,2398367865,2290,2290,2290,2290,593
20241209,130900,2397009895,2295,2295,2295,2290,3571
20241209,130800,2388831680,2295,2295,2300,2295,10010
20241209,130700,2365817165,2295,2295,2295,2295,755
20241209,130600,2364084440,2295,2290,2295,2290,4708
20241209,130500,2353280415,2290,2295,2295,2290,2660
20241209,130400,2347188265,2295,2290,2295,2290,1044
20241209,130300,2344797315,2290,2285,2290,2285,6797
20241209,130200,2329262190,2285,2285,2285,2285,227
20241209,130100,2328743495,2285,2285,2285,2285,588
20241209,130000,2327399915,2285,2280,2285,2280,3552
20241209,125900,2319298535,2280,2285,2285,2280,16713
20241209,125800,2281167015,2285,2295,2295,2285,4481
20241209,125700,2270900930,2285,2285,2285,2285,1332
20241209,125600,2267857310,2285,2285,2285,2285,599
20241209,125500,2266488595,2285,2295,2295,2285,5008
20241209,125400,2255039925,2290,2285,2290,2285,202
20241209,125300,2254577355,2285,2285,2285,2285,200
20241209,125200,2254120355,2285,2295,2295,2285,880
20241209,125100,2252104380,2295,2300,2300,2290,55
20241209,125000,2251978160,2290,2290,2290,2290,13704
20241209,124900,2220596000,2305,2295,2305,2295,2711
20241209,124800,2214372955,2300,2300,2300,2300,200
20241209,124700,2213912955,2300,2295,2300,2295,572
20241209,124600,2212599465,2300,2300,2300,2300,101
20241209,124500,2212367165,2300,2300,2300,2300,518
20241209,124400,2211175765,2300,2300,2300,2300,153
20241209,124300,2210823865,2300,2300,2300,2300,193
20241209,124200,2210379965,2305,2305,2305,2305,1106
20241209,124100,2207830635,2305,2295,2305,2295,4513
20241209,124000,2197441670,2295,2305,2305,2295,2043
20241209,123900,2192738175,2305,2305,2305,2305,1562
20241209,123800,2189137765,2300,2295,2300,2295,1409
20241209,123700,2185901875,2295,2295,2295,2295,40
20241209,123600,2185810075,2295,2295,2295,2295,0
20241209,123500,2185810075,2295,2295,2295,2295,4756
20241209,123400,2174895055,2300,2300,2300,2300,50
20241209,123300,2174780055,2305,2305,2305,2305,0
20241209,123200,2174780055,2305,2305,2305,2305,11
20241209,123100,2174754700,2305,2300,2305,2300,909
20241209,123000,2172663955,2300,2300,2300,2290,9481
20241209,122900,2150912415,2305,2310,2310,2305,3000
20241209,122800,2143994915,2305,2305,2305,2305,0
20241209,122700,2143994915,2305,2300,2305,2300,4500
20241209,122600,2133642415,2305,2310,2310,2305,1500
20241209,122500,2130179915,2310,2305,2310,2300,6383
20241209,122400,2115447430,2305,2300,2305,2300,752
20241209,122300,2113715080,2305,2300,2305,2300,1249
20241209,122200,2110839880,2300,2300,2310,2300,880
20241209,122100,2108814270,2300,2300,2300,2300,1627
20241209,122000,2105072170,2300,2300,2300,2300,0
20241209,121900,2105072170,2300,2300,2300,2300,0
20241209,121800,2105072170,2300,2310,2310,2300,13363
20241209,121700,2074224165,2315,2315,2315,2315,100
20241209,121600,2073992665,2310,2310,2310,2310,200
20241209,121500,2073530665,2320,2315,2320,2315,2334
20241209,121400,2068127425,2320,2315,2320,2310,501
20241209,121300,2066969150,2315,2315,2315,2315,755
20241209,121200,2065221325,2315,2310,2315,2310,4585
20241209,121100,2054609475,2310,2310,2310,2305,6071
20241209,121000,2040585565,2310,2315,2315,2310,460
20241209,120900,2039522865,2315,2310,2315,2310,4388
20241209,120800,2029366095,2310,2310,2310,2310,10700
20241209,120700,2004649095,2310,2300,2310,2300,115
20241209,120600,2004384095,2300,2300,2305,2300,2020
20241209,120500,1999738090,2300,2300,2300,2300,359
20241209,120400,1998912390,2300,2295,2305,2295,38061
20241209,120300,1911361365,2290,2290,2290,2290,0
20241209,120200,1911361365,2290,2300,2300,2290,132
20241209,120100,1911058765,2295,2295,2295,2290,1963
20241209,120000,1906555340,2290,2290,2290,2290,3020
20241209,115900,1899639540,2290,2295,2295,2290,10250
20241209,115800,1876166170,2285,2290,2290,2285,1637
20241209,115700,1872419480,2295,2290,2295,2290,4599
20241209,115600,1861867270,2290,2290,2290,2290,1000
20241209,115500,1859577270,2290,2295,2295,2290,314
20241209,115400,1858858140,2295,2295,2295,2295,1958
20241209,115300,1854364530,2295,2295,2295,2295,103
20241209,115200,1854128145,2295,2295,2295,2295,31
20241209,115100,1854057000,2290,2295,2295,2290,110
20241209,115000,1853805050,2290,2290,2290,2290,147
20241209,114900,1853468420,2290,2290,2290,2290,500
20241209,114800,1852323420,2285,2290,2290,2285,446
20241209,114700,1851304305,2285,2285,2285,2285,0
20241209,114600,1851304305,2285,2285,2285,2285,0
20241209,114500,1851304305,2285,2285,2285,2285,348
20241209,114400,1850509125,2285,2290,2290,2285,1450
20241209,114300,1847189265,2285,2290,2290,2285,5120
20241209,114200,1835490060,2295,2285,2295,2285,436
20241209,114100,1834489450,2285,2290,2290,2285,600
20241209,114000,1833118430,2285,2285,2285,2285,96
20241209,113900,1832899070,2285,2290,2290,2285,353
20241209,113800,1832090960,2285,2290,2290,2285,2350
20241209,113700,1826719710,2285,2285,2285,2285,0
20241209,113600,1826719710,2285,2295,2295,2285,2926
20241209,113500,1820018950,2285,2285,2295,2285,126
20241209,113400,1819730980,2290,2290,2290,2290,741
20241209,113300,1818034090,2290,2290,2290,2290,1
20241209,113200,1818031800,2290,2290,2290,2290,200
20241209,113100,1817573800,2295,2295,2295,2295,500
20241209,113000,1816426300,2295,2290,2295,2290,4614
20241209,112900,1805860230,2290,2280,2290,2280,1364
20241209,112800,1802749310,2290,2290,2290,2290,1580
20241209,112700,1799131110,2285,2285,2285,2285,1338
20241209,112600,1796073780,2290,2290,2290,2290,220
20241209,112500,1795569980,2290,2295,2295,2280,2990
20241209,112400,1788738825,2295,2280,2295,2275,4967
20241209,112300,1777419350,2285,2285,2285,2275,9041
20241209,112200,1756791950,2285,2290,2290,2285,5515
20241209,112100,1744162955,2295,2295,2295,2295,1
20241209,112000,1744160660,2290,2295,2295,2290,5
20241209,111900,1744149205,2295,2290,2295,2290,1096
20241209,111800,1741639340,2290,2295,2295,2290,937
20241209,111700,1739491380,2295,2295,2295,2295,2168
20241209,111600,1734515820,2295,2290,2295,2290,3168
20241209,111500,1727245375,2295,2295,2300,2290,8671
20241209,111400,1707342775,2295,2295,2295,2290,3653
20241209,111300,1698977280,2295,2295,2295,2295,936
20241209,111200,1696829160,2295,2295,2295,2295,20
20241209,111100,1696783260,2300,2300,2300,2300,0
20241209,111000,1696783260,2300,2295,2300,2295,2
20241209,110900,1696778665,2295,2295,2295,2295,1272
20241209,110800,1693859425,2295,2295,2305,2295,2798
20241209,110700,1687422015,2300,2305,2305,2300,2713
20241209,110600,1681181865,2305,2305,2305,2305,141
20241209,110500,1680856860,2305,2300,2305,2300,5170
20241209,110400,1668962510,2300,2305,2305,2300,1272
20241209,110300,1666031910,2305,2300,2305,2300,521
20241209,110200,1664833605,2305,2305,2305,2305,100
20241209,110100,1664603105,2310,2310,2310,2310,8
20241209,110000,1664584625,2300,2310,2310,2300,12123
20241209,105900,1636666605,2310,2310,2310,2310,5023
20241209,105800,1625063475,2305,2310,2310,2305,9
20241209,105700,1625042700,2310,2310,2310,2310,807
20241209,105600,1623178530,2310,2310,2310,2310,769
20241209,105500,1621402140,2315,2315,2315,2310,45
20241209,105400,1621297985,2310,2310,2315,2310,1345
20241209,105300,1618191030,2310,2310,2310,2305,4771
20241209,105200,1607171170,2310,2310,2310,2310,5058
20241209,105100,1595487190,2310,2310,2310,2310,0
20241209,105000,1595487190,2310,2310,2310,2310,44
20241209,104900,1595385550,2310,2315,2315,2310,2740
20241209,104800,1589055560,2310,2310,2310,2310,755
20241209,104700,1587311510,2310,2310,2310,2310,1050
20241209,104600,1584886010,2310,2310,2310,2310,400
20241209,104500,1583962010,2310,2310,2310,2310,0
20241209,104400,1583962010,2310,2320,2325,2310,2618
20241209,104300,1577888645,2320,2315,2320,2315,932
20241209,104200,1575731060,2320,2310,2320,2310,2
20241209,104100,1575726430,2315,2320,2320,2315,1587
20241209,104000,1572052475,2320,2325,2325,2320,424
20241209,103900,1571068790,2320,2320,2320,2320,800
20241209,103800,1569212790,2320,2320,2320,2320,367
20241209,103700,1568361350,2320,2320,2320,2320,627
20241209,103600,1566906710,2315,2320,2320,2315,1560
20241209,103500,1563294310,2320,2320,2320,2320,248
20241209,103400,1562718950,2320,2320,2320,2320,1238
20241209,103300,1559846790,2320,2320,2320,2310,20050
20241209,103200,1513509365,2320,2315,2325,2315,1153
20241209,103100,1510834915,2315,2320,2325,2315,4360
20241209,103000,1500707585,2320,2315,2320,2315,3948
20241209,102900,1491548465,2310,2320,2320,2310,4403
20241209,102800,1481377515,2320,2320,2320,2320,50
20241209,102700,1481261515,2320,2315,2320,2310,2001
20241209,102600,1476636345,2320,2315,2320,2315,451
20241209,102500,1475592025,2315,2315,2320,2315,939
20241209,102400,1473417890,2315,2305,2315,2305,1491
20241209,102300,1469980345,2305,2315,2315,2305,3
20241209,102200,1469973420,2305,2310,2315,2305,2084
20241209,102100,1465160370,2310,2305,2310,2305,422
20241209,102000,1464187650,2310,2305,2310,2305,11
20241209,101900,1464162290,2310,2305,2310,2305,2001
20241209,101800,1459549980,2310,2310,2310,2305,1230
20241209,101700,1456714325,2310,2310,2310,2305,293
20241209,101600,1456038355,2310,2305,2315,2305,2469
20241209,101500,1450334035,2310,2310,2310,2305,1167
20241209,101400,1447641590,2310,2305,2310,2305,1648
20241209,101300,1443842685,2310,2305,2310,2305,2011
20241209,101200,1439207275,2305,2315,2315,2305,5780
20241209,101100,1425855250,2315,2315,2315,2310,145
20241209,101000,1425520075,2310,2315,2315,2310,2384
20241209,100900,1420012920,2310,2310,2315,2310,784
20241209,100800,1418201670,2320,2320,2320,2310,62
20241209,100700,1418058130,2320,2320,2320,2320,21
20241209,100600,1418009410,2320,2320,2320,2320,161
20241209,100500,1417635890,2310,2320,2320,2310,513
20241209,100400,1416449850,2315,2315,2320,2310,5181
20241209,100300,1404476990,2325,2325,2325,2325,1800
20241209,100200,1400291990,2325,2315,2325,2315,2854
20241209,100100,1393661830,2315,2310,2315,2310,2
20241209,100000,1393657205,2320,2320,2320,2310,716
20241209,095900,1391996810,2320,2320,2320,2320,120
20241209,095800,1391718410,2305,2310,2320,2305,201
20241209,095700,1391254210,2320,2310,2320,2310,3478
20241209,095600,1383213325,2305,2300,2305,2295,16374
20241209,095500,1345495055,2295,2300,2305,2295,7949
20241209,095400,1327245080,2305,2305,2305,2295,238
20241209,095300,1326698660,2305,2305,2305,2300,22537
20241209,095200,1274851800,2305,2300,2305,2300,582
20241209,095100,1273510405,2305,2305,2310,2300,1468
20241209,095000,1270126710,2310,2305,2310,2300,8822
20241209,094900,1249791270,2300,2310,2310,2300,2325
20241209,094800,1244433555,2310,2310,2310,2305,91
20241209,094700,1244223695,2310,2305,2310,2305,1733
20241209,094600,1240229025,2305,2300,2305,2295,2276
20241209,094500,1234983055,2295,2295,2305,2290,2275
20241209,094400,1229770445,2305,2305,2305,2295,7116
20241209,094300,1213421920,2300,2305,2310,2300,4252
20241209,094200,1203634060,2305,2305,2305,2305,351
20241209,094100,1202825005,2305,2300,2305,2300,3376
20241209,094000,1195056130,2310,2295,2310,2290,4623
20241209,093900,1184425230,2300,2290,2300,2285,9252
20241209,093800,1163200965,2290,2290,2300,2290,5909
20241209,093700,1149647615,2295,2295,2295,2285,2798
20241209,093600,1143239810,2285,2295,2295,2285,536
20241209,093500,1142011925,2295,2295,2295,2290,398
20241209,093400,1141099950,2280,2285,2300,2280,16222
20241209,093300,1104033930,2285,2285,2295,2285,1848
20241209,093200,1099807310,2295,2285,2295,2280,1794
20241209,093100,1095698560,2285,2280,2285,2275,6338
20241209,093000,1081256130,2280,2280,2285,2275,5336
20241209,092900,1069106340,2280,2280,2285,2275,8973
20241209,092800,1048655545,2285,2280,2285,2275,8564
20241209,092700,1029120480,2285,2275,2285,2275,37402
20241209,092600,944006325,2275,2275,2275,2275,44961
20241209,092500,841720050,2275,2295,2295,2275,4816
20241209,092400,830745315,2295,2285,2295,2280,6141
20241209,092300,816733680,2290,2290,2300,2290,10572
20241209,092200,792492095,2300,2300,2300,2290,672
20241209,092100,790948570,2300,2295,2300,2280,23106
20241209,092000,738047925,2295,2285,2300,2285,3711
20241209,091900,729537460,2285,2290,2290,2275,29704
20241209,091800,661699515,2290,2295,2295,2290,8921
20241209,091700,641231345,2295,2310,2310,2290,31560
20241209,091600,568636380,2310,2310,2310,2305,5459
20241209,091500,556050780,2305,2320,2320,2305,9130
20241209,091400,534957045,2320,2320,2320,2310,414
20241209,091300,533996755,2320,2330,2330,2315,14250
20241209,091200,500980000,2330,2325,2330,2320,6145
20241209,091100,486709605,2320,2325,2330,2320,13353
20241209,091000,455726095,2330,2330,2330,2320,16515
20241209,090900,417309450,2325,2320,2330,2320,315
20241209,090800,416576805,2330,2335,2335,2320,2569
20241209,090700,410614555,2330,2310,2330,2310,8493
20241209,090600,390889105,2305,2330,2330,2295,28477
20241209,090500,325130815,2315,2315,2330,2310,14155
20241209,090400,292286865,2310,2325,2330,2310,20614
20241209,090300,244494890,2330,2330,2330,2320,13019
20241209,090200,214228025,2335,2335,2335,2320,9721
20241209,090100,191570395,2320,2350,2355,2320,38921
20241209,090000,100768220,2355,2340,2370,2340,42828
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195900 9171236665 2260 2260 2260 2260 76249
3 20241209 195800 9171236665 2260 2260 2260 2260 0
4 20241209 195700 9171236665 2260 2260 2260 2260 0
5 20241209 195600 9171236665 2260 2260 2260 2260 0
6 20241209 195500 9171236665 2260 2260 2260 2260 0
7 20241209 195400 9171236665 2260 2260 2260 2260 0
8 20241209 195300 9171236665 2260 2260 2260 2260 0
9 20241209 195200 9171236665 2260 2260 2260 2260 0
10 20241209 195100 9171236665 2260 2260 2260 2260 0
11 20241209 195000 9171236665 2260 2260 2260 2260 0
12 20241209 194900 9171236665 2260 2260 2260 2260 0
13 20241209 194800 9171236665 2260 2260 2260 2260 0
14 20241209 194700 9171236665 2260 2260 2260 2260 0
15 20241209 194600 9171236665 2260 2260 2260 2260 0
16 20241209 194500 9171236665 2260 2260 2260 2260 0
17 20241209 194400 9171236665 2260 2260 2260 2260 0
18 20241209 194300 9171236665 2260 2260 2260 2260 0
19 20241209 194200 9171236665 2260 2260 2260 2260 0
20 20241209 194100 9171236665 2260 2260 2260 2260 0
21 20241209 194000 9171236665 2260 2260 2260 2260 0
22 20241209 193900 9171236665 2260 2260 2260 2260 0
23 20241209 193800 9171236665 2260 2260 2260 2260 0
24 20241209 193700 9171236665 2260 2260 2260 2260 0
25 20241209 193600 9171236665 2260 2260 2260 2260 0
26 20241209 193500 9171236665 2260 2260 2260 2260 0
27 20241209 193400 9171236665 2260 2260 2260 2260 0
28 20241209 193300 9171236665 2260 2260 2260 2260 0
29 20241209 193200 9171236665 2260 2260 2260 2260 0
30 20241209 193100 9171236665 2260 2260 2260 2260 0
31 20241209 193000 9171236665 2260 2260 2260 2260 0
32 20241209 192900 9171236665 2260 2260 2260 2260 76249
33 20241209 192800 9171236665 2260 2260 2260 2260 0
34 20241209 192700 9171236665 2260 2260 2260 2260 0
35 20241209 192600 9171236665 2260 2260 2260 2260 0
36 20241209 192500 9171236665 2260 2260 2260 2260 0
37 20241209 192400 9171236665 2260 2260 2260 2260 0
38 20241209 192300 9171236665 2260 2260 2260 2260 0
39 20241209 192200 9171236665 2260 2260 2260 2260 0
40 20241209 192100 9171236665 2260 2260 2260 2260 0
41 20241209 192000 9171236665 2260 2260 2260 2260 0
42 20241209 191900 9171236665 2260 2260 2260 2260 0
43 20241209 191800 9171236665 2260 2260 2260 2260 0
44 20241209 191700 9171236665 2260 2260 2260 2260 0
45 20241209 191600 9171236665 2260 2260 2260 2260 0
46 20241209 191500 9171236665 2260 2260 2260 2260 0
47 20241209 191400 9171236665 2260 2260 2260 2260 0
48 20241209 191300 9171236665 2260 2260 2260 2260 0
49 20241209 191200 9171236665 2260 2260 2260 2260 0
50 20241209 191100 9171236665 2260 2260 2260 2260 0
51 20241209 191000 9171236665 2260 2260 2260 2260 0
52 20241209 190900 9171236665 2260 2260 2260 2260 0
53 20241209 190800 9171236665 2260 2260 2260 2260 0
54 20241209 190700 9171236665 2260 2260 2260 2260 0
55 20241209 190600 9171236665 2260 2260 2260 2260 0
56 20241209 190500 9171236665 2260 2260 2260 2260 0
57 20241209 190400 9171236665 2260 2260 2260 2260 0
58 20241209 190300 9171236665 2260 2260 2260 2260 0
59 20241209 190200 9171236665 2260 2260 2260 2260 0
60 20241209 190100 9171236665 2260 2260 2260 2260 0
61 20241209 190000 9171236665 2260 2260 2260 2260 0
62 20241209 185900 9171236665 2260 2260 2260 2260 76249
63 20241209 185800 9171236665 2260 2260 2260 2260 0
64 20241209 185700 9171236665 2260 2260 2260 2260 0
65 20241209 185600 9171236665 2260 2260 2260 2260 0
66 20241209 185500 9171236665 2260 2260 2260 2260 0
67 20241209 185400 9171236665 2260 2260 2260 2260 0
68 20241209 185300 9171236665 2260 2260 2260 2260 0
69 20241209 185200 9171236665 2260 2260 2260 2260 0
70 20241209 185100 9171236665 2260 2260 2260 2260 0
71 20241209 185000 9171236665 2260 2260 2260 2260 0
72 20241209 184900 9171236665 2260 2260 2260 2260 0
73 20241209 184800 9171236665 2260 2260 2260 2260 0
74 20241209 184700 9171236665 2260 2260 2260 2260 0
75 20241209 184600 9171236665 2260 2260 2260 2260 0
76 20241209 184500 9171236665 2260 2260 2260 2260 0
77 20241209 184400 9171236665 2260 2260 2260 2260 0
78 20241209 184300 9171236665 2260 2260 2260 2260 0
79 20241209 184200 9171236665 2260 2260 2260 2260 0
80 20241209 184100 9171236665 2260 2260 2260 2260 0
81 20241209 184000 9171236665 2260 2260 2260 2260 0
82 20241209 183900 9171236665 2260 2260 2260 2260 0
83 20241209 183800 9171236665 2260 2260 2260 2260 0
84 20241209 183700 9171236665 2260 2260 2260 2260 0
85 20241209 183600 9171236665 2260 2260 2260 2260 0
86 20241209 183500 9171236665 2260 2260 2260 2260 0
87 20241209 183400 9171236665 2260 2260 2260 2260 0
88 20241209 183300 9171236665 2260 2260 2260 2260 0
89 20241209 183200 9171236665 2260 2260 2260 2260 0
90 20241209 183100 9171236665 2260 2260 2260 2260 0
91 20241209 183000 9171236665 2260 2260 2260 2260 0
92 20241209 182900 9171236665 2260 2260 2260 2260 76249
93 20241209 182800 9171236665 2260 2260 2260 2260 0
94 20241209 182700 9171236665 2260 2260 2260 2260 0
95 20241209 182600 9171236665 2260 2260 2260 2260 0
96 20241209 182500 9171236665 2260 2260 2260 2260 0
97 20241209 182400 9171236665 2260 2260 2260 2260 0
98 20241209 182300 9171236665 2260 2260 2260 2260 0
99 20241209 182200 9171236665 2260 2260 2260 2260 0
100 20241209 182100 9171236665 2260 2260 2260 2260 0
101 20241209 182000 9171236665 2260 2260 2260 2260 0
102 20241209 181900 9171236665 2260 2260 2260 2260 0
103 20241209 181800 9171236665 2260 2260 2260 2260 0
104 20241209 181700 9171236665 2260 2260 2260 2260 0
105 20241209 181600 9171236665 2260 2260 2260 2260 0
106 20241209 181500 9171236665 2260 2260 2260 2260 0
107 20241209 181400 9171236665 2260 2260 2260 2260 0
108 20241209 181300 9171236665 2260 2260 2260 2260 0
109 20241209 181200 9171236665 2260 2260 2260 2260 0
110 20241209 181100 9171236665 2260 2260 2260 2260 0
111 20241209 181000 9171236665 2260 2260 2260 2260 0
112 20241209 180900 9171236665 2260 2260 2260 2260 0
113 20241209 180800 9171236665 2260 2260 2260 2260 0
114 20241209 180700 9171236665 2260 2260 2260 2260 0
115 20241209 180600 9171236665 2260 2260 2260 2260 0
116 20241209 180500 9171236665 2260 2260 2260 2260 0
117 20241209 180400 9171236665 2260 2260 2260 2260 0
118 20241209 180300 9171236665 2260 2260 2260 2260 0
119 20241209 180200 9171236665 2260 2260 2260 2260 0
120 20241209 180100 9171236665 2260 2260 2260 2260 0
121 20241209 180000 9171236665 2260 2260 2260 2260 0
122 20241209 175900 9171236665 2260 2260 2260 2260 76249
123 20241209 175800 9171236665 2260 2260 2260 2260 0
124 20241209 175700 9171236665 2260 2260 2260 2260 0
125 20241209 175600 9171236665 2260 2260 2260 2260 0
126 20241209 175500 9171236665 2260 2260 2260 2260 0
127 20241209 175400 9171236665 2260 2260 2260 2260 0
128 20241209 175300 9171236665 2260 2260 2260 2260 0
129 20241209 175200 9171236665 2260 2260 2260 2260 0
130 20241209 175100 9171236665 2260 2260 2260 2260 0
131 20241209 175000 9171236665 2260 2260 2260 2260 0
132 20241209 174900 9171236665 2260 2260 2260 2260 0
133 20241209 174800 9171236665 2260 2260 2260 2260 0
134 20241209 174700 9171236665 2260 2260 2260 2260 0
135 20241209 174600 9171236665 2260 2260 2260 2260 0
136 20241209 174500 9171236665 2260 2260 2260 2260 0
137 20241209 174400 9171236665 2260 2260 2260 2260 0
138 20241209 174300 9171236665 2260 2260 2260 2260 0
139 20241209 174200 9171236665 2260 2260 2260 2260 0
140 20241209 174100 9171236665 2260 2260 2260 2260 0
141 20241209 174000 9171236665 2260 2260 2260 2260 0
142 20241209 173900 9171236665 2260 2260 2260 2260 0
143 20241209 173800 9171236665 2260 2260 2260 2260 0
144 20241209 173700 9171236665 2260 2260 2260 2260 0
145 20241209 173600 9171236665 2260 2260 2260 2260 0
146 20241209 173500 9171236665 2260 2260 2260 2260 0
147 20241209 173400 9171236665 2260 2260 2260 2260 0
148 20241209 173300 9171236665 2260 2260 2260 2260 0
149 20241209 173200 9171236665 2260 2260 2260 2260 0
150 20241209 173100 9171236665 2260 2260 2260 2260 0
151 20241209 173000 9171236665 2260 2260 2260 2260 0
152 20241209 172900 9171236665 2260 2260 2260 2260 76249
153 20241209 172800 9171236665 2260 2260 2260 2260 0
154 20241209 172700 9171236665 2260 2260 2260 2260 0
155 20241209 172600 9171236665 2260 2260 2260 2260 0
156 20241209 172500 9171236665 2260 2260 2260 2260 0
157 20241209 172400 9171236665 2260 2260 2260 2260 0
158 20241209 172300 9171236665 2260 2260 2260 2260 0
159 20241209 172200 9171236665 2260 2260 2260 2260 0
160 20241209 172100 9171236665 2260 2260 2260 2260 0
161 20241209 172000 9171236665 2260 2260 2260 2260 0
162 20241209 171900 9171236665 2260 2260 2260 2260 0
163 20241209 171800 9171236665 2260 2260 2260 2260 0
164 20241209 171700 9171236665 2260 2260 2260 2260 0
165 20241209 171600 9171236665 2260 2260 2260 2260 0
166 20241209 171500 9171236665 2260 2260 2260 2260 0
167 20241209 171400 9171236665 2260 2260 2260 2260 0
168 20241209 171300 9171236665 2260 2260 2260 2260 0
169 20241209 171200 9171236665 2260 2260 2260 2260 0
170 20241209 171100 9171236665 2260 2260 2260 2260 0
171 20241209 171000 9171236665 2260 2260 2260 2260 0
172 20241209 170900 9171236665 2260 2260 2260 2260 0
173 20241209 170800 9171236665 2260 2260 2260 2260 0
174 20241209 170700 9171236665 2260 2260 2260 2260 0
175 20241209 170600 9171236665 2260 2260 2260 2260 0
176 20241209 170500 9171236665 2260 2260 2260 2260 0
177 20241209 170400 9171236665 2260 2260 2260 2260 0
178 20241209 170300 9171236665 2260 2260 2260 2260 0
179 20241209 170200 9171236665 2260 2260 2260 2260 0
180 20241209 170100 9171236665 2260 2260 2260 2260 0
181 20241209 170000 9171236665 2260 2260 2260 2260 0
182 20241209 165900 9171236665 2260 2260 2260 2260 76249
183 20241209 165800 9171236665 2260 2260 2260 2260 0
184 20241209 165700 9171236665 2260 2260 2260 2260 0
185 20241209 165600 9171236665 2260 2260 2260 2260 0
186 20241209 165500 9171236665 2260 2260 2260 2260 0
187 20241209 165400 9171236665 2260 2260 2260 2260 0
188 20241209 165300 9171236665 2260 2260 2260 2260 0
189 20241209 165200 9171236665 2260 2260 2260 2260 0
190 20241209 165100 9171236665 2260 2260 2260 2260 0
191 20241209 165000 9171236665 2260 2260 2260 2260 0
192 20241209 164900 9171236665 2260 2260 2260 2260 0
193 20241209 164800 9171236665 2260 2260 2260 2260 0
194 20241209 164700 9171236665 2260 2260 2260 2260 0
195 20241209 164600 9171236665 2260 2260 2260 2260 0
196 20241209 164500 9171236665 2260 2260 2260 2260 0
197 20241209 164400 9171236665 2260 2260 2260 2260 0
198 20241209 164300 9171236665 2260 2260 2260 2260 0
199 20241209 164200 9171236665 2260 2260 2260 2260 0
200 20241209 164100 9171236665 2260 2260 2260 2260 0
201 20241209 164000 9171236665 2260 2260 2260 2260 0
202 20241209 163900 9171236665 2260 2260 2260 2260 0
203 20241209 163800 9171236665 2260 2260 2260 2260 0
204 20241209 163700 9171236665 2260 2260 2260 2260 0
205 20241209 163600 9171236665 2260 2260 2260 2260 0
206 20241209 163500 9171236665 2260 2260 2260 2260 0
207 20241209 163400 9171236665 2260 2260 2260 2260 0
208 20241209 163300 9171236665 2260 2260 2260 2260 0
209 20241209 163200 9171236665 2260 2260 2260 2260 0
210 20241209 163100 9171236665 2260 2260 2260 2260 0
211 20241209 163000 9171236665 2260 2260 2260 2260 0
212 20241209 162900 9171236665 2260 2260 2260 2260 76249
213 20241209 162800 9171236665 2260 2260 2260 2260 0
214 20241209 162700 9171236665 2260 2260 2260 2260 0
215 20241209 162600 9171236665 2260 2260 2260 2260 0
216 20241209 162500 9171236665 2260 2260 2260 2260 0
217 20241209 162400 9171236665 2260 2260 2260 2260 0
218 20241209 162300 9171236665 2260 2260 2260 2260 0
219 20241209 162200 9171236665 2260 2260 2260 2260 0
220 20241209 162100 9171236665 2260 2260 2260 2260 0
221 20241209 162000 9171236665 2260 2260 2260 2260 0
222 20241209 161900 9171236665 2260 2260 2260 2260 0
223 20241209 161800 9171236665 2260 2260 2260 2260 0
224 20241209 161700 9171236665 2260 2260 2260 2260 0
225 20241209 161600 9171236665 2260 2260 2260 2260 0
226 20241209 161500 9171236665 2260 2260 2260 2260 0
227 20241209 161400 9171236665 2260 2260 2260 2260 0
228 20241209 161300 9171236665 2260 2260 2260 2260 0
229 20241209 161200 9171236665 2260 2260 2260 2260 0
230 20241209 161100 9171236665 2260 2260 2260 2260 0
231 20241209 161000 9171236665 2260 2260 2260 2260 0
232 20241209 160900 9171236665 2260 2260 2260 2260 0
233 20241209 160800 9171236665 2260 2260 2260 2260 0
234 20241209 160700 9171236665 2260 2260 2260 2260 0
235 20241209 160600 9171236665 2260 2260 2260 2260 0
236 20241209 160500 9171236665 2260 2260 2260 2260 0
237 20241209 160400 9171236665 2260 2260 2260 2260 0
238 20241209 160300 9171236665 2260 2260 2260 2260 0
239 20241209 160200 9171236665 2260 2260 2260 2260 0
240 20241209 160100 9171236665 2260 2260 2260 2260 0
241 20241209 160000 9171236665 2260 2260 2260 2260 0
242 20241209 155900 9171236665 2260 2260 2260 2260 76249
243 20241209 155800 9171236665 2260 2260 2260 2260 0
244 20241209 155700 9171236665 2260 2260 2260 2260 0
245 20241209 155600 9171236665 2260 2260 2260 2260 0
246 20241209 155500 9171236665 2260 2260 2260 2260 0
247 20241209 155400 9171236665 2260 2260 2260 2260 0
248 20241209 155300 9171236665 2260 2260 2260 2260 0
249 20241209 155200 9171236665 2260 2260 2260 2260 0
250 20241209 155100 9171236665 2260 2260 2260 2260 0
251 20241209 155000 9171236665 2260 2260 2260 2260 0
252 20241209 154900 9171236665 2260 2260 2260 2260 0
253 20241209 154800 9171236665 2260 2260 2260 2260 0
254 20241209 154700 9171236665 2260 2260 2260 2260 0
255 20241209 154600 9171236665 2260 2260 2260 2260 0
256 20241209 154500 9171236665 2260 2260 2260 2260 0
257 20241209 154400 9171236665 2260 2260 2260 2260 0
258 20241209 154300 9171236665 2260 2260 2260 2260 0
259 20241209 154200 9171236665 2260 2260 2260 2260 0
260 20241209 154100 9171236665 2260 2260 2260 2260 0
261 20241209 154000 9171236665 2260 2260 2260 2260 0
262 20241209 153900 9171236665 2260 2260 2260 2260 0
263 20241209 153800 9171236665 2260 2260 2260 2260 0
264 20241209 153700 9171236665 2260 2260 2260 2260 0
265 20241209 153600 9171236665 2260 2260 2260 2260 0
266 20241209 153500 9171236665 2260 2260 2260 2260 0
267 20241209 153400 9171236665 2260 2260 2260 2260 0
268 20241209 153300 9171236665 2260 2260 2260 2260 0
269 20241209 153200 9171236665 2260 2260 2260 2260 0
270 20241209 153100 9171236665 2260 2260 2260 2260 0
271 20241209 153000 9171236665 2260 2260 2260 2260 76249
272 20241209 152900 8998913925 2270 2270 2270 2270 0
273 20241209 152800 8998913925 2270 2270 2270 2270 0
274 20241209 152700 8998913925 2270 2270 2270 2270 0
275 20241209 152600 8998913925 2270 2270 2270 2270 0
276 20241209 152500 8998913925 2270 2270 2270 2270 0
277 20241209 152400 8998913925 2270 2270 2270 2270 0
278 20241209 152300 8998913925 2270 2270 2270 2270 0
279 20241209 152200 8998913925 2270 2270 2270 2270 0
280 20241209 152100 8998913925 2270 2270 2270 2270 0
281 20241209 152000 8998913925 2270 2270 2270 2270 0
282 20241209 151900 8998913925 2270 2280 2280 2265 47618
283 20241209 151800 8890742335 2275 2275 2280 2275 11215
284 20241209 151700 8865228095 2280 2280 2280 2275 17446
285 20241209 151600 8825461000 2275 2285 2290 2275 30851
286 20241209 151500 8755173715 2285 2285 2285 2280 6871
287 20241209 151400 8739494485 2285 2285 2290 2285 4036
288 20241209 151300 8730272220 2275 2280 2285 2275 16534
289 20241209 151200 8692652360 2280 2280 2290 2280 2357
290 20241209 151100 8687274030 2280 2290 2295 2280 31931
291 20241209 151000 8614286195 2290 2300 2300 2290 14180
292 20241209 150900 8581744740 2300 2300 2305 2300 3441
293 20241209 150800 8573830315 2300 2300 2300 2300 212
294 20241209 150700 8573342715 2300 2305 2305 2300 6582
295 20241209 150600 8558191280 2310 2315 2315 2305 2758
296 20241209 150500 8551820045 2310 2305 2315 2305 9270
297 20241209 150400 8530412680 2305 2300 2305 2300 915
298 20241209 150300 8528303820 2305 2310 2310 2305 4686
299 20241209 150200 8517479875 2310 2315 2315 2305 4884
300 20241209 150100 8506187480 2310 2305 2315 2300 8950
301 20241209 150000 8485520360 2305 2305 2305 2305 504
302 20241209 145900 8484358640 2305 2300 2305 2300 3773
303 20241209 145800 8475666875 2300 2300 2300 2300 1952
304 20241209 145700 8471177275 2295 2305 2305 2290 2223
305 20241209 145600 8466066860 2310 2305 2310 2305 1515
306 20241209 145500 8462574775 2310 2295 2310 2295 21085
307 20241209 145400 8414034220 2290 2295 2295 2290 5606
308 20241209 145300 8401177635 2295 2285 2295 2285 848
309 20241209 145200 8399236340 2285 2295 2295 2285 4292
310 20241209 145100 8389404295 2295 2290 2295 2290 6895
311 20241209 145000 8373607290 2290 2300 2305 2290 4771
312 20241209 144900 8362661470 2305 2295 2305 2290 16014
313 20241209 144800 8325906725 2295 2295 2295 2285 1039
314 20241209 144700 8323522475 2285 2290 2290 2285 4810
315 20241209 144600 8312513375 2290 2290 2290 2290 1301
316 20241209 144500 8309534085 2290 2295 2295 2285 6677
317 20241209 144400 8294261260 2295 2295 2295 2295 2631
318 20241209 144300 8288223115 2290 2290 2300 2290 1424
319 20241209 144200 8284958605 2285 2290 2295 2285 7757
320 20241209 144100 8267226580 2290 2290 2300 2290 3474
321 20241209 144000 8259251095 2285 2295 2305 2285 47036
322 20241209 143900 8151309845 2295 2285 2300 2280 7706
323 20241209 143800 8133652740 2300 2295 2305 2280 26644
324 20241209 143700 8072689670 2295 2305 2310 2295 4658
325 20241209 143600 8061996825 2310 2305 2310 2305 451
326 20241209 143500 8060955765 2310 2305 2310 2295 7567
327 20241209 143400 8043514280 2305 2300 2310 2295 5363
328 20241209 143300 8031163015 2300 2300 2310 2300 5214
329 20241209 143200 8019156150 2305 2295 2305 2295 3848
330 20241209 143100 8010293445 2300 2295 2300 2295 2568
331 20241209 143000 8004399880 2295 2295 2295 2295 0
332 20241209 142900 8004399880 2295 2305 2305 2295 4159
333 20241209 142800 7994854755 2310 2305 2310 2295 1452
334 20241209 142700 7991507590 2295 2310 2310 2295 9141
335 20241209 142600 7970516065 2310 2310 2310 2305 4640
336 20241209 142500 7959813430 2315 2305 2315 2305 3446
337 20241209 142400 7951853195 2310 2300 2315 2295 8553
338 20241209 142300 7932156260 2310 2310 2310 2300 1111
339 20241209 142200 7929598640 2310 2310 2315 2300 3507
340 20241209 142100 7921510885 2315 2310 2320 2300 6498
341 20241209 142000 7906546765 2320 2315 2320 2305 3932
342 20241209 141900 7897449040 2315 2320 2320 2310 78
343 20241209 141800 7897268230 2320 2310 2320 2305 2729
344 20241209 141700 7890975040 2320 2310 2320 2310 2616
345 20241209 141600 7884924045 2310 2320 2320 2300 23445
346 20241209 141500 7830833955 2320 2320 2325 2310 1107
347 20241209 141400 7828266715 2320 2325 2325 2315 111
348 20241209 141300 7828009235 2325 2315 2325 2310 1951
349 20241209 141200 7823484395 2320 2320 2320 2310 2260
350 20241209 141100 7818260590 2320 2320 2325 2310 333
351 20241209 141000 7817489320 2320 2320 2320 2310 1851
352 20241209 140900 7813208135 2320 2315 2320 2305 2929
353 20241209 140800 7806437790 2320 2310 2320 2305 10538
354 20241209 140700 7782037580 2315 2310 2315 2310 531
355 20241209 140600 7780810925 2315 2315 2315 2300 15012
356 20241209 140500 7746252295 2305 2315 2315 2305 4714
357 20241209 140400 7735370900 2315 2315 2315 2305 5939
358 20241209 140300 7721674080 2315 2315 2315 2305 682
359 20241209 140200 7720097145 2315 2315 2315 2310 714
360 20241209 140100 7718444270 2315 2320 2320 2305 6238
361 20241209 140000 7704032195 2315 2325 2330 2315 5655
362 20241209 135900 7690891735 2330 2325 2330 2320 2207
363 20241209 135800 7685760535 2325 2325 2325 2325 728
364 20241209 135700 7684067935 2325 2320 2325 2320 4662
365 20241209 135600 7673249505 2325 2325 2325 2315 3127
366 20241209 135500 7666005535 2325 2325 2325 2315 5980
367 20241209 135400 7652119680 2330 2325 2335 2325 2414
368 20241209 135300 7646495895 2325 2325 2325 2320 3330
369 20241209 135200 7638759645 2325 2320 2325 2320 7218
370 20241209 135100 7622006785 2320 2320 2320 2315 3794
371 20241209 135000 7613207025 2320 2315 2320 2310 2737
372 20241209 134900 7606869955 2315 2300 2315 2300 16890
373 20241209 134800 7567834060 2305 2305 2310 2295 7443
374 20241209 134700 7550740950 2300 2315 2315 2300 10967
375 20241209 134600 7525505075 2315 2310 2315 2305 2465
376 20241209 134500 7519815200 2310 2315 2315 2300 9915
377 20241209 134400 7496989855 2315 2305 2315 2300 4155
378 20241209 134300 7487409705 2305 2310 2315 2305 3068
379 20241209 134200 7480330620 2305 2305 2315 2300 11760
380 20241209 134100 7453177370 2305 2305 2315 2300 15776
381 20241209 134000 7416773560 2305 2325 2325 2300 42979
382 20241209 133900 7317521530 2320 2325 2325 2315 4221
383 20241209 133800 7307727500 2325 2315 2325 2310 1473
384 20241209 133700 7304316295 2310 2325 2330 2310 35196
385 20241209 133600 7222674730 2330 2320 2330 2320 3953
386 20241209 133500 7213486100 2325 2325 2330 2320 9252
387 20241209 133400 7192000755 2325 2340 2340 2320 6401
388 20241209 133300 7177118425 2340 2330 2340 2315 20816
389 20241209 133200 7128734345 2330 2335 2335 2320 35874
390 20241209 133100 7045299285 2335 2340 2340 2335 6383
391 20241209 133000 7030382930 2340 2335 2360 2335 17106
392 20241209 132900 6990220590 2350 2355 2360 2325 39870
393 20241209 132800 6896416855 2355 2325 2355 2320 42447
394 20241209 132700 6797105745 2325 2320 2325 2310 42571
395 20241209 132600 6698533015 2320 2335 2335 2310 58874
396 20241209 132500 6561910780 2335 2355 2360 2320 110728
397 20241209 132400 6303428195 2350 2360 2370 2340 94969
398 20241209 132300 6079768580 2365 2440 2445 2340 195895
399 20241209 132200 5614381215 2440 2440 2455 2430 64839
400 20241209 132100 5456090395 2435 2430 2470 2420 130247
401 20241209 132000 5137020555 2425 2495 2500 2425 245952
402 20241209 131900 4532678085 2500 2545 2545 2480 520230
403 20241209 131800 3221949990 2570 2570 2570 2570 0
404 20241209 131700 3221949990 2570 2570 2570 2570 0
405 20241209 131600 3221949990 2570 2320 2570 2320 282129
406 20241209 131500 2530433045 2325 2310 2330 2310 26750
407 20241209 131400 2468342345 2310 2310 2310 2310 1054
408 20241209 131300 2465907605 2310 2310 2310 2310 40
409 20241209 131200 2465815205 2310 2295 2315 2295 27049
410 20241209 131100 2403473030 2290 2290 2295 2290 2226
411 20241209 131000 2398367865 2290 2290 2290 2290 593
412 20241209 130900 2397009895 2295 2295 2295 2290 3571
413 20241209 130800 2388831680 2295 2295 2300 2295 10010
414 20241209 130700 2365817165 2295 2295 2295 2295 755
415 20241209 130600 2364084440 2295 2290 2295 2290 4708
416 20241209 130500 2353280415 2290 2295 2295 2290 2660
417 20241209 130400 2347188265 2295 2290 2295 2290 1044
418 20241209 130300 2344797315 2290 2285 2290 2285 6797
419 20241209 130200 2329262190 2285 2285 2285 2285 227
420 20241209 130100 2328743495 2285 2285 2285 2285 588
421 20241209 130000 2327399915 2285 2280 2285 2280 3552
422 20241209 125900 2319298535 2280 2285 2285 2280 16713
423 20241209 125800 2281167015 2285 2295 2295 2285 4481
424 20241209 125700 2270900930 2285 2285 2285 2285 1332
425 20241209 125600 2267857310 2285 2285 2285 2285 599
426 20241209 125500 2266488595 2285 2295 2295 2285 5008
427 20241209 125400 2255039925 2290 2285 2290 2285 202
428 20241209 125300 2254577355 2285 2285 2285 2285 200
429 20241209 125200 2254120355 2285 2295 2295 2285 880
430 20241209 125100 2252104380 2295 2300 2300 2290 55
431 20241209 125000 2251978160 2290 2290 2290 2290 13704
432 20241209 124900 2220596000 2305 2295 2305 2295 2711
433 20241209 124800 2214372955 2300 2300 2300 2300 200
434 20241209 124700 2213912955 2300 2295 2300 2295 572
435 20241209 124600 2212599465 2300 2300 2300 2300 101
436 20241209 124500 2212367165 2300 2300 2300 2300 518
437 20241209 124400 2211175765 2300 2300 2300 2300 153
438 20241209 124300 2210823865 2300 2300 2300 2300 193
439 20241209 124200 2210379965 2305 2305 2305 2305 1106
440 20241209 124100 2207830635 2305 2295 2305 2295 4513
441 20241209 124000 2197441670 2295 2305 2305 2295 2043
442 20241209 123900 2192738175 2305 2305 2305 2305 1562
443 20241209 123800 2189137765 2300 2295 2300 2295 1409
444 20241209 123700 2185901875 2295 2295 2295 2295 40
445 20241209 123600 2185810075 2295 2295 2295 2295 0
446 20241209 123500 2185810075 2295 2295 2295 2295 4756
447 20241209 123400 2174895055 2300 2300 2300 2300 50
448 20241209 123300 2174780055 2305 2305 2305 2305 0
449 20241209 123200 2174780055 2305 2305 2305 2305 11
450 20241209 123100 2174754700 2305 2300 2305 2300 909
451 20241209 123000 2172663955 2300 2300 2300 2290 9481
452 20241209 122900 2150912415 2305 2310 2310 2305 3000
453 20241209 122800 2143994915 2305 2305 2305 2305 0
454 20241209 122700 2143994915 2305 2300 2305 2300 4500
455 20241209 122600 2133642415 2305 2310 2310 2305 1500
456 20241209 122500 2130179915 2310 2305 2310 2300 6383
457 20241209 122400 2115447430 2305 2300 2305 2300 752
458 20241209 122300 2113715080 2305 2300 2305 2300 1249
459 20241209 122200 2110839880 2300 2300 2310 2300 880
460 20241209 122100 2108814270 2300 2300 2300 2300 1627
461 20241209 122000 2105072170 2300 2300 2300 2300 0
462 20241209 121900 2105072170 2300 2300 2300 2300 0
463 20241209 121800 2105072170 2300 2310 2310 2300 13363
464 20241209 121700 2074224165 2315 2315 2315 2315 100
465 20241209 121600 2073992665 2310 2310 2310 2310 200
466 20241209 121500 2073530665 2320 2315 2320 2315 2334
467 20241209 121400 2068127425 2320 2315 2320 2310 501
468 20241209 121300 2066969150 2315 2315 2315 2315 755
469 20241209 121200 2065221325 2315 2310 2315 2310 4585
470 20241209 121100 2054609475 2310 2310 2310 2305 6071
471 20241209 121000 2040585565 2310 2315 2315 2310 460
472 20241209 120900 2039522865 2315 2310 2315 2310 4388
473 20241209 120800 2029366095 2310 2310 2310 2310 10700
474 20241209 120700 2004649095 2310 2300 2310 2300 115
475 20241209 120600 2004384095 2300 2300 2305 2300 2020
476 20241209 120500 1999738090 2300 2300 2300 2300 359
477 20241209 120400 1998912390 2300 2295 2305 2295 38061
478 20241209 120300 1911361365 2290 2290 2290 2290 0
479 20241209 120200 1911361365 2290 2300 2300 2290 132
480 20241209 120100 1911058765 2295 2295 2295 2290 1963
481 20241209 120000 1906555340 2290 2290 2290 2290 3020
482 20241209 115900 1899639540 2290 2295 2295 2290 10250
483 20241209 115800 1876166170 2285 2290 2290 2285 1637
484 20241209 115700 1872419480 2295 2290 2295 2290 4599
485 20241209 115600 1861867270 2290 2290 2290 2290 1000
486 20241209 115500 1859577270 2290 2295 2295 2290 314
487 20241209 115400 1858858140 2295 2295 2295 2295 1958
488 20241209 115300 1854364530 2295 2295 2295 2295 103
489 20241209 115200 1854128145 2295 2295 2295 2295 31
490 20241209 115100 1854057000 2290 2295 2295 2290 110
491 20241209 115000 1853805050 2290 2290 2290 2290 147
492 20241209 114900 1853468420 2290 2290 2290 2290 500
493 20241209 114800 1852323420 2285 2290 2290 2285 446
494 20241209 114700 1851304305 2285 2285 2285 2285 0
495 20241209 114600 1851304305 2285 2285 2285 2285 0
496 20241209 114500 1851304305 2285 2285 2285 2285 348
497 20241209 114400 1850509125 2285 2290 2290 2285 1450
498 20241209 114300 1847189265 2285 2290 2290 2285 5120
499 20241209 114200 1835490060 2295 2285 2295 2285 436
500 20241209 114100 1834489450 2285 2290 2290 2285 600
501 20241209 114000 1833118430 2285 2285 2285 2285 96
502 20241209 113900 1832899070 2285 2290 2290 2285 353
503 20241209 113800 1832090960 2285 2290 2290 2285 2350
504 20241209 113700 1826719710 2285 2285 2285 2285 0
505 20241209 113600 1826719710 2285 2295 2295 2285 2926
506 20241209 113500 1820018950 2285 2285 2295 2285 126
507 20241209 113400 1819730980 2290 2290 2290 2290 741
508 20241209 113300 1818034090 2290 2290 2290 2290 1
509 20241209 113200 1818031800 2290 2290 2290 2290 200
510 20241209 113100 1817573800 2295 2295 2295 2295 500
511 20241209 113000 1816426300 2295 2290 2295 2290 4614
512 20241209 112900 1805860230 2290 2280 2290 2280 1364
513 20241209 112800 1802749310 2290 2290 2290 2290 1580
514 20241209 112700 1799131110 2285 2285 2285 2285 1338
515 20241209 112600 1796073780 2290 2290 2290 2290 220
516 20241209 112500 1795569980 2290 2295 2295 2280 2990
517 20241209 112400 1788738825 2295 2280 2295 2275 4967
518 20241209 112300 1777419350 2285 2285 2285 2275 9041
519 20241209 112200 1756791950 2285 2290 2290 2285 5515
520 20241209 112100 1744162955 2295 2295 2295 2295 1
521 20241209 112000 1744160660 2290 2295 2295 2290 5
522 20241209 111900 1744149205 2295 2290 2295 2290 1096
523 20241209 111800 1741639340 2290 2295 2295 2290 937
524 20241209 111700 1739491380 2295 2295 2295 2295 2168
525 20241209 111600 1734515820 2295 2290 2295 2290 3168
526 20241209 111500 1727245375 2295 2295 2300 2290 8671
527 20241209 111400 1707342775 2295 2295 2295 2290 3653
528 20241209 111300 1698977280 2295 2295 2295 2295 936
529 20241209 111200 1696829160 2295 2295 2295 2295 20
530 20241209 111100 1696783260 2300 2300 2300 2300 0
531 20241209 111000 1696783260 2300 2295 2300 2295 2
532 20241209 110900 1696778665 2295 2295 2295 2295 1272
533 20241209 110800 1693859425 2295 2295 2305 2295 2798
534 20241209 110700 1687422015 2300 2305 2305 2300 2713
535 20241209 110600 1681181865 2305 2305 2305 2305 141
536 20241209 110500 1680856860 2305 2300 2305 2300 5170
537 20241209 110400 1668962510 2300 2305 2305 2300 1272
538 20241209 110300 1666031910 2305 2300 2305 2300 521
539 20241209 110200 1664833605 2305 2305 2305 2305 100
540 20241209 110100 1664603105 2310 2310 2310 2310 8
541 20241209 110000 1664584625 2300 2310 2310 2300 12123
542 20241209 105900 1636666605 2310 2310 2310 2310 5023
543 20241209 105800 1625063475 2305 2310 2310 2305 9
544 20241209 105700 1625042700 2310 2310 2310 2310 807
545 20241209 105600 1623178530 2310 2310 2310 2310 769
546 20241209 105500 1621402140 2315 2315 2315 2310 45
547 20241209 105400 1621297985 2310 2310 2315 2310 1345
548 20241209 105300 1618191030 2310 2310 2310 2305 4771
549 20241209 105200 1607171170 2310 2310 2310 2310 5058
550 20241209 105100 1595487190 2310 2310 2310 2310 0
551 20241209 105000 1595487190 2310 2310 2310 2310 44
552 20241209 104900 1595385550 2310 2315 2315 2310 2740
553 20241209 104800 1589055560 2310 2310 2310 2310 755
554 20241209 104700 1587311510 2310 2310 2310 2310 1050
555 20241209 104600 1584886010 2310 2310 2310 2310 400
556 20241209 104500 1583962010 2310 2310 2310 2310 0
557 20241209 104400 1583962010 2310 2320 2325 2310 2618
558 20241209 104300 1577888645 2320 2315 2320 2315 932
559 20241209 104200 1575731060 2320 2310 2320 2310 2
560 20241209 104100 1575726430 2315 2320 2320 2315 1587
561 20241209 104000 1572052475 2320 2325 2325 2320 424
562 20241209 103900 1571068790 2320 2320 2320 2320 800
563 20241209 103800 1569212790 2320 2320 2320 2320 367
564 20241209 103700 1568361350 2320 2320 2320 2320 627
565 20241209 103600 1566906710 2315 2320 2320 2315 1560
566 20241209 103500 1563294310 2320 2320 2320 2320 248
567 20241209 103400 1562718950 2320 2320 2320 2320 1238
568 20241209 103300 1559846790 2320 2320 2320 2310 20050
569 20241209 103200 1513509365 2320 2315 2325 2315 1153
570 20241209 103100 1510834915 2315 2320 2325 2315 4360
571 20241209 103000 1500707585 2320 2315 2320 2315 3948
572 20241209 102900 1491548465 2310 2320 2320 2310 4403
573 20241209 102800 1481377515 2320 2320 2320 2320 50
574 20241209 102700 1481261515 2320 2315 2320 2310 2001
575 20241209 102600 1476636345 2320 2315 2320 2315 451
576 20241209 102500 1475592025 2315 2315 2320 2315 939
577 20241209 102400 1473417890 2315 2305 2315 2305 1491
578 20241209 102300 1469980345 2305 2315 2315 2305 3
579 20241209 102200 1469973420 2305 2310 2315 2305 2084
580 20241209 102100 1465160370 2310 2305 2310 2305 422
581 20241209 102000 1464187650 2310 2305 2310 2305 11
582 20241209 101900 1464162290 2310 2305 2310 2305 2001
583 20241209 101800 1459549980 2310 2310 2310 2305 1230
584 20241209 101700 1456714325 2310 2310 2310 2305 293
585 20241209 101600 1456038355 2310 2305 2315 2305 2469
586 20241209 101500 1450334035 2310 2310 2310 2305 1167
587 20241209 101400 1447641590 2310 2305 2310 2305 1648
588 20241209 101300 1443842685 2310 2305 2310 2305 2011
589 20241209 101200 1439207275 2305 2315 2315 2305 5780
590 20241209 101100 1425855250 2315 2315 2315 2310 145
591 20241209 101000 1425520075 2310 2315 2315 2310 2384
592 20241209 100900 1420012920 2310 2310 2315 2310 784
593 20241209 100800 1418201670 2320 2320 2320 2310 62
594 20241209 100700 1418058130 2320 2320 2320 2320 21
595 20241209 100600 1418009410 2320 2320 2320 2320 161
596 20241209 100500 1417635890 2310 2320 2320 2310 513
597 20241209 100400 1416449850 2315 2315 2320 2310 5181
598 20241209 100300 1404476990 2325 2325 2325 2325 1800
599 20241209 100200 1400291990 2325 2315 2325 2315 2854
600 20241209 100100 1393661830 2315 2310 2315 2310 2
601 20241209 100000 1393657205 2320 2320 2320 2310 716
602 20241209 095900 1391996810 2320 2320 2320 2320 120
603 20241209 095800 1391718410 2305 2310 2320 2305 201
604 20241209 095700 1391254210 2320 2310 2320 2310 3478
605 20241209 095600 1383213325 2305 2300 2305 2295 16374
606 20241209 095500 1345495055 2295 2300 2305 2295 7949
607 20241209 095400 1327245080 2305 2305 2305 2295 238
608 20241209 095300 1326698660 2305 2305 2305 2300 22537
609 20241209 095200 1274851800 2305 2300 2305 2300 582
610 20241209 095100 1273510405 2305 2305 2310 2300 1468
611 20241209 095000 1270126710 2310 2305 2310 2300 8822
612 20241209 094900 1249791270 2300 2310 2310 2300 2325
613 20241209 094800 1244433555 2310 2310 2310 2305 91
614 20241209 094700 1244223695 2310 2305 2310 2305 1733
615 20241209 094600 1240229025 2305 2300 2305 2295 2276
616 20241209 094500 1234983055 2295 2295 2305 2290 2275
617 20241209 094400 1229770445 2305 2305 2305 2295 7116
618 20241209 094300 1213421920 2300 2305 2310 2300 4252
619 20241209 094200 1203634060 2305 2305 2305 2305 351
620 20241209 094100 1202825005 2305 2300 2305 2300 3376
621 20241209 094000 1195056130 2310 2295 2310 2290 4623
622 20241209 093900 1184425230 2300 2290 2300 2285 9252
623 20241209 093800 1163200965 2290 2290 2300 2290 5909
624 20241209 093700 1149647615 2295 2295 2295 2285 2798
625 20241209 093600 1143239810 2285 2295 2295 2285 536
626 20241209 093500 1142011925 2295 2295 2295 2290 398
627 20241209 093400 1141099950 2280 2285 2300 2280 16222
628 20241209 093300 1104033930 2285 2285 2295 2285 1848
629 20241209 093200 1099807310 2295 2285 2295 2280 1794
630 20241209 093100 1095698560 2285 2280 2285 2275 6338
631 20241209 093000 1081256130 2280 2280 2285 2275 5336
632 20241209 092900 1069106340 2280 2280 2285 2275 8973
633 20241209 092800 1048655545 2285 2280 2285 2275 8564
634 20241209 092700 1029120480 2285 2275 2285 2275 37402
635 20241209 092600 944006325 2275 2275 2275 2275 44961
636 20241209 092500 841720050 2275 2295 2295 2275 4816
637 20241209 092400 830745315 2295 2285 2295 2280 6141
638 20241209 092300 816733680 2290 2290 2300 2290 10572
639 20241209 092200 792492095 2300 2300 2300 2290 672
640 20241209 092100 790948570 2300 2295 2300 2280 23106
641 20241209 092000 738047925 2295 2285 2300 2285 3711
642 20241209 091900 729537460 2285 2290 2290 2275 29704
643 20241209 091800 661699515 2290 2295 2295 2290 8921
644 20241209 091700 641231345 2295 2310 2310 2290 31560
645 20241209 091600 568636380 2310 2310 2310 2305 5459
646 20241209 091500 556050780 2305 2320 2320 2305 9130
647 20241209 091400 534957045 2320 2320 2320 2310 414
648 20241209 091300 533996755 2320 2330 2330 2315 14250
649 20241209 091200 500980000 2330 2325 2330 2320 6145
650 20241209 091100 486709605 2320 2325 2330 2320 13353
651 20241209 091000 455726095 2330 2330 2330 2320 16515
652 20241209 090900 417309450 2325 2320 2330 2320 315
653 20241209 090800 416576805 2330 2335 2335 2320 2569
654 20241209 090700 410614555 2330 2310 2330 2310 8493
655 20241209 090600 390889105 2305 2330 2330 2295 28477
656 20241209 090500 325130815 2315 2315 2330 2310 14155
657 20241209 090400 292286865 2310 2325 2330 2310 20614
658 20241209 090300 244494890 2330 2330 2330 2320 13019
659 20241209 090200 214228025 2335 2335 2335 2320 9721
660 20241209 090100 191570395 2320 2350 2355 2320 38921
661 20241209 090000 100768220 2355 2340 2370 2340 42828