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

671
095700/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200900,1540444970,4975,4975,4975,4975,3497
20241209,200800,1540444970,4975,4975,4975,4975,0
20241209,200700,1540444970,4975,4975,4975,4975,0
20241209,200600,1540444970,4975,4975,4975,4975,0
20241209,200500,1540444970,4975,4975,4975,4975,0
20241209,200400,1540444970,4975,4975,4975,4975,0
20241209,200300,1540444970,4975,4975,4975,4975,0
20241209,200200,1540444970,4975,4975,4975,4975,0
20241209,200100,1540444970,4975,4975,4975,4975,0
20241209,200000,1540444970,4975,4975,4975,4975,0
20241209,195900,1540444970,4975,4975,4975,4975,0
20241209,195800,1540444970,4975,4975,4975,4975,0
20241209,195700,1540444970,4975,4975,4975,4975,0
20241209,195600,1540444970,4975,4975,4975,4975,0
20241209,195500,1540444970,4975,4975,4975,4975,0
20241209,195400,1540444970,4975,4975,4975,4975,0
20241209,195300,1540444970,4975,4975,4975,4975,0
20241209,195200,1540444970,4975,4975,4975,4975,0
20241209,195100,1540444970,4975,4975,4975,4975,0
20241209,195000,1540444970,4975,4975,4975,4975,0
20241209,194900,1540444970,4975,4975,4975,4975,0
20241209,194800,1540444970,4975,4975,4975,4975,0
20241209,194700,1540444970,4975,4975,4975,4975,0
20241209,194600,1540444970,4975,4975,4975,4975,0
20241209,194500,1540444970,4975,4975,4975,4975,0
20241209,194400,1540444970,4975,4975,4975,4975,0
20241209,194300,1540444970,4975,4975,4975,4975,0
20241209,194200,1540444970,4975,4975,4975,4975,0
20241209,194100,1540444970,4975,4975,4975,4975,0
20241209,194000,1540444970,4975,4975,4975,4975,0
20241209,193900,1540444970,4975,4975,4975,4975,3497
20241209,193800,1540444970,4975,4975,4975,4975,0
20241209,193700,1540444970,4975,4975,4975,4975,0
20241209,193600,1540444970,4975,4975,4975,4975,0
20241209,193500,1540444970,4975,4975,4975,4975,0
20241209,193400,1540444970,4975,4975,4975,4975,0
20241209,193300,1540444970,4975,4975,4975,4975,0
20241209,193200,1540444970,4975,4975,4975,4975,0
20241209,193100,1540444970,4975,4975,4975,4975,0
20241209,193000,1540444970,4975,4975,4975,4975,0
20241209,192900,1540444970,4975,4975,4975,4975,0
20241209,192800,1540444970,4975,4975,4975,4975,0
20241209,192700,1540444970,4975,4975,4975,4975,0
20241209,192600,1540444970,4975,4975,4975,4975,0
20241209,192500,1540444970,4975,4975,4975,4975,0
20241209,192400,1540444970,4975,4975,4975,4975,0
20241209,192300,1540444970,4975,4975,4975,4975,0
20241209,192200,1540444970,4975,4975,4975,4975,0
20241209,192100,1540444970,4975,4975,4975,4975,0
20241209,192000,1540444970,4975,4975,4975,4975,0
20241209,191900,1540444970,4975,4975,4975,4975,0
20241209,191800,1540444970,4975,4975,4975,4975,0
20241209,191700,1540444970,4975,4975,4975,4975,0
20241209,191600,1540444970,4975,4975,4975,4975,0
20241209,191500,1540444970,4975,4975,4975,4975,0
20241209,191400,1540444970,4975,4975,4975,4975,0
20241209,191300,1540444970,4975,4975,4975,4975,0
20241209,191200,1540444970,4975,4975,4975,4975,0
20241209,191100,1540444970,4975,4975,4975,4975,0
20241209,191000,1540444970,4975,4975,4975,4975,0
20241209,190900,1540444970,4975,4975,4975,4975,3497
20241209,190800,1540444970,4975,4975,4975,4975,0
20241209,190700,1540444970,4975,4975,4975,4975,0
20241209,190600,1540444970,4975,4975,4975,4975,0
20241209,190500,1540444970,4975,4975,4975,4975,0
20241209,190400,1540444970,4975,4975,4975,4975,0
20241209,190300,1540444970,4975,4975,4975,4975,0
20241209,190200,1540444970,4975,4975,4975,4975,0
20241209,190100,1540444970,4975,4975,4975,4975,0
20241209,190000,1540444970,4975,4975,4975,4975,0
20241209,185900,1540444970,4975,4975,4975,4975,0
20241209,185800,1540444970,4975,4975,4975,4975,0
20241209,185700,1540444970,4975,4975,4975,4975,0
20241209,185600,1540444970,4975,4975,4975,4975,0
20241209,185500,1540444970,4975,4975,4975,4975,0
20241209,185400,1540444970,4975,4975,4975,4975,0
20241209,185300,1540444970,4975,4975,4975,4975,0
20241209,185200,1540444970,4975,4975,4975,4975,0
20241209,185100,1540444970,4975,4975,4975,4975,0
20241209,185000,1540444970,4975,4975,4975,4975,0
20241209,184900,1540444970,4975,4975,4975,4975,0
20241209,184800,1540444970,4975,4975,4975,4975,0
20241209,184700,1540444970,4975,4975,4975,4975,0
20241209,184600,1540444970,4975,4975,4975,4975,0
20241209,184500,1540444970,4975,4975,4975,4975,0
20241209,184400,1540444970,4975,4975,4975,4975,0
20241209,184300,1540444970,4975,4975,4975,4975,0
20241209,184200,1540444970,4975,4975,4975,4975,0
20241209,184100,1540444970,4975,4975,4975,4975,0
20241209,184000,1540444970,4975,4975,4975,4975,0
20241209,183900,1540444970,4975,4975,4975,4975,3497
20241209,183800,1540444970,4975,4975,4975,4975,0
20241209,183700,1540444970,4975,4975,4975,4975,0
20241209,183600,1540444970,4975,4975,4975,4975,0
20241209,183500,1540444970,4975,4975,4975,4975,0
20241209,183400,1540444970,4975,4975,4975,4975,0
20241209,183300,1540444970,4975,4975,4975,4975,0
20241209,183200,1540444970,4975,4975,4975,4975,0
20241209,183100,1540444970,4975,4975,4975,4975,0
20241209,183000,1540444970,4975,4975,4975,4975,0
20241209,182900,1540444970,4975,4975,4975,4975,0
20241209,182800,1540444970,4975,4975,4975,4975,0
20241209,182700,1540444970,4975,4975,4975,4975,0
20241209,182600,1540444970,4975,4975,4975,4975,0
20241209,182500,1540444970,4975,4975,4975,4975,0
20241209,182400,1540444970,4975,4975,4975,4975,0
20241209,182300,1540444970,4975,4975,4975,4975,0
20241209,182200,1540444970,4975,4975,4975,4975,0
20241209,182100,1540444970,4975,4975,4975,4975,0
20241209,182000,1540444970,4975,4975,4975,4975,0
20241209,181900,1540444970,4975,4975,4975,4975,0
20241209,181800,1540444970,4975,4975,4975,4975,0
20241209,181700,1540444970,4975,4975,4975,4975,0
20241209,181600,1540444970,4975,4975,4975,4975,0
20241209,181500,1540444970,4975,4975,4975,4975,0
20241209,181400,1540444970,4975,4975,4975,4975,0
20241209,181300,1540444970,4975,4975,4975,4975,0
20241209,181200,1540444970,4975,4975,4975,4975,0
20241209,181100,1540444970,4975,4975,4975,4975,0
20241209,181000,1540444970,4975,4975,4975,4975,0
20241209,180900,1540444970,4975,4975,4975,4975,3497
20241209,180800,1540444970,4975,4975,4975,4975,0
20241209,180700,1540444970,4975,4975,4975,4975,0
20241209,180600,1540444970,4975,4975,4975,4975,0
20241209,180500,1540444970,4975,4975,4975,4975,0
20241209,180400,1540444970,4975,4975,4975,4975,0
20241209,180300,1540444970,4975,4975,4975,4975,0
20241209,180200,1540444970,4975,4975,4975,4975,0
20241209,180100,1540444970,4975,4975,4975,4975,0
20241209,180000,1540444970,4975,4975,4975,4975,0
20241209,175900,1540444970,4975,4975,4975,4975,0
20241209,175800,1540444970,4975,4975,4975,4975,0
20241209,175700,1540444970,4975,4975,4975,4975,0
20241209,175600,1540444970,4975,4975,4975,4975,0
20241209,175500,1540444970,4975,4975,4975,4975,0
20241209,175400,1540444970,4975,4975,4975,4975,0
20241209,175300,1540444970,4975,4975,4975,4975,0
20241209,175200,1540444970,4975,4975,4975,4975,0
20241209,175100,1540444970,4975,4975,4975,4975,0
20241209,175000,1540444970,4975,4975,4975,4975,0
20241209,174900,1540444970,4975,4975,4975,4975,0
20241209,174800,1540444970,4975,4975,4975,4975,0
20241209,174700,1540444970,4975,4975,4975,4975,0
20241209,174600,1540444970,4975,4975,4975,4975,0
20241209,174500,1540444970,4975,4975,4975,4975,0
20241209,174400,1540444970,4975,4975,4975,4975,0
20241209,174300,1540444970,4975,4975,4975,4975,0
20241209,174200,1540444970,4975,4975,4975,4975,0
20241209,174100,1540444970,4975,4975,4975,4975,0
20241209,174000,1540444970,4975,4975,4975,4975,0
20241209,173900,1540444970,4975,4975,4975,4975,3497
20241209,173800,1540444970,4975,4975,4975,4975,0
20241209,173700,1540444970,4975,4975,4975,4975,0
20241209,173600,1540444970,4975,4975,4975,4975,0
20241209,173500,1540444970,4975,4975,4975,4975,0
20241209,173400,1540444970,4975,4975,4975,4975,0
20241209,173300,1540444970,4975,4975,4975,4975,0
20241209,173200,1540444970,4975,4975,4975,4975,0
20241209,173100,1540444970,4975,4975,4975,4975,0
20241209,173000,1540444970,4975,4975,4975,4975,0
20241209,172900,1540444970,4975,4975,4975,4975,0
20241209,172800,1540444970,4975,4975,4975,4975,0
20241209,172700,1540444970,4975,4975,4975,4975,0
20241209,172600,1540444970,4975,4975,4975,4975,0
20241209,172500,1540444970,4975,4975,4975,4975,0
20241209,172400,1540444970,4975,4975,4975,4975,0
20241209,172300,1540444970,4975,4975,4975,4975,0
20241209,172200,1540444970,4975,4975,4975,4975,0
20241209,172100,1540444970,4975,4975,4975,4975,0
20241209,172000,1540444970,4975,4975,4975,4975,0
20241209,171900,1540444970,4975,4975,4975,4975,0
20241209,171800,1540444970,4975,4975,4975,4975,0
20241209,171700,1540444970,4975,4975,4975,4975,0
20241209,171600,1540444970,4975,4975,4975,4975,0
20241209,171500,1540444970,4975,4975,4975,4975,0
20241209,171400,1540444970,4975,4975,4975,4975,0
20241209,171300,1540444970,4975,4975,4975,4975,0
20241209,171200,1540444970,4975,4975,4975,4975,0
20241209,171100,1540444970,4975,4975,4975,4975,0
20241209,171000,1540444970,4975,4975,4975,4975,0
20241209,170900,1540444970,4975,4975,4975,4975,3497
20241209,170800,1540444970,4975,4975,4975,4975,0
20241209,170700,1540444970,4975,4975,4975,4975,0
20241209,170600,1540444970,4975,4975,4975,4975,0
20241209,170500,1540444970,4975,4975,4975,4975,0
20241209,170400,1540444970,4975,4975,4975,4975,0
20241209,170300,1540444970,4975,4975,4975,4975,0
20241209,170200,1540444970,4975,4975,4975,4975,0
20241209,170100,1540444970,4975,4975,4975,4975,0
20241209,170000,1540444970,4975,4975,4975,4975,0
20241209,165900,1540444970,4975,4975,4975,4975,0
20241209,165800,1540444970,4975,4975,4975,4975,0
20241209,165700,1540444970,4975,4975,4975,4975,0
20241209,165600,1540444970,4975,4975,4975,4975,0
20241209,165500,1540444970,4975,4975,4975,4975,0
20241209,165400,1540444970,4975,4975,4975,4975,0
20241209,165300,1540444970,4975,4975,4975,4975,0
20241209,165200,1540444970,4975,4975,4975,4975,0
20241209,165100,1540444970,4975,4975,4975,4975,0
20241209,165000,1540444970,4975,4975,4975,4975,0
20241209,164900,1540444970,4975,4975,4975,4975,0
20241209,164800,1540444970,4975,4975,4975,4975,0
20241209,164700,1540444970,4975,4975,4975,4975,0
20241209,164600,1540444970,4975,4975,4975,4975,0
20241209,164500,1540444970,4975,4975,4975,4975,0
20241209,164400,1540444970,4975,4975,4975,4975,0
20241209,164300,1540444970,4975,4975,4975,4975,0
20241209,164200,1540444970,4975,4975,4975,4975,0
20241209,164100,1540444970,4975,4975,4975,4975,0
20241209,164000,1540444970,4975,4975,4975,4975,0
20241209,163900,1540444970,4975,4975,4975,4975,3497
20241209,163800,1540444970,4975,4975,4975,4975,0
20241209,163700,1540444970,4975,4975,4975,4975,0
20241209,163600,1540444970,4975,4975,4975,4975,0
20241209,163500,1540444970,4975,4975,4975,4975,0
20241209,163400,1540444970,4975,4975,4975,4975,0
20241209,163300,1540444970,4975,4975,4975,4975,0
20241209,163200,1540444970,4975,4975,4975,4975,0
20241209,163100,1540444970,4975,4975,4975,4975,0
20241209,163000,1540444970,4975,4975,4975,4975,0
20241209,162900,1540444970,4975,4975,4975,4975,0
20241209,162800,1540444970,4975,4975,4975,4975,0
20241209,162700,1540444970,4975,4975,4975,4975,0
20241209,162600,1540444970,4975,4975,4975,4975,0
20241209,162500,1540444970,4975,4975,4975,4975,0
20241209,162400,1540444970,4975,4975,4975,4975,0
20241209,162300,1540444970,4975,4975,4975,4975,0
20241209,162200,1540444970,4975,4975,4975,4975,0
20241209,162100,1540444970,4975,4975,4975,4975,0
20241209,162000,1540444970,4975,4975,4975,4975,0
20241209,161900,1540444970,4975,4975,4975,4975,0
20241209,161800,1540444970,4975,4975,4975,4975,0
20241209,161700,1540444970,4975,4975,4975,4975,0
20241209,161600,1540444970,4975,4975,4975,4975,0
20241209,161500,1540444970,4975,4975,4975,4975,0
20241209,161400,1540444970,4975,4975,4975,4975,0
20241209,161300,1540444970,4975,4975,4975,4975,0
20241209,161200,1540444970,4975,4975,4975,4975,0
20241209,161100,1540444970,4975,4975,4975,4975,0
20241209,161000,1540444970,4975,4975,4975,4975,0
20241209,160900,1540444970,4975,4975,4975,4975,3497
20241209,160800,1540444970,4975,4975,4975,4975,0
20241209,160700,1540444970,4975,4975,4975,4975,0
20241209,160600,1540444970,4975,4975,4975,4975,0
20241209,160500,1540444970,4975,4975,4975,4975,0
20241209,160400,1540444970,4975,4975,4975,4975,0
20241209,160300,1540444970,4975,4975,4975,4975,0
20241209,160200,1540444970,4975,4975,4975,4975,0
20241209,160100,1540444970,4975,4975,4975,4975,0
20241209,160000,1540444970,4975,4975,4975,4975,0
20241209,155900,1540444970,4975,4975,4975,4975,0
20241209,155800,1540444970,4975,4975,4975,4975,0
20241209,155700,1540444970,4975,4975,4975,4975,0
20241209,155600,1540444970,4975,4975,4975,4975,0
20241209,155500,1540444970,4975,4975,4975,4975,0
20241209,155400,1540444970,4975,4975,4975,4975,0
20241209,155300,1540444970,4975,4975,4975,4975,0
20241209,155200,1540444970,4975,4975,4975,4975,0
20241209,155100,1540444970,4975,4975,4975,4975,0
20241209,155000,1540444970,4975,4975,4975,4975,0
20241209,154900,1540444970,4975,4975,4975,4975,0
20241209,154800,1540444970,4975,4975,4975,4975,0
20241209,154700,1540444970,4975,4975,4975,4975,0
20241209,154600,1540444970,4975,4975,4975,4975,0
20241209,154500,1540444970,4975,4975,4975,4975,0
20241209,154400,1540444970,4975,4975,4975,4975,0
20241209,154300,1540444970,4975,4975,4975,4975,0
20241209,154200,1540444970,4975,4975,4975,4975,0
20241209,154100,1540444970,4975,4975,4975,4975,0
20241209,154000,1540444970,4975,4975,4975,4975,0
20241209,153900,1540444970,4975,4975,4975,4975,3497
20241209,153800,1540444970,4975,4975,4975,4975,0
20241209,153700,1540444970,4975,4975,4975,4975,0
20241209,153600,1540444970,4975,4975,4975,4975,0
20241209,153500,1540444970,4975,4975,4975,4975,0
20241209,153400,1540444970,4975,4975,4975,4975,0
20241209,153300,1540444970,4975,4975,4975,4975,0
20241209,153200,1540444970,4975,4975,4975,4975,0
20241209,153100,1540444970,4975,4975,4975,4975,0
20241209,153000,1540444970,4975,4975,4975,4975,3497
20241209,152900,1523047395,4990,4990,4990,4990,0
20241209,152800,1523047395,4990,4990,4990,4990,0
20241209,152700,1523047395,4990,4990,4990,4990,0
20241209,152600,1523047395,4990,4990,4990,4990,0
20241209,152500,1523047395,4990,4990,4990,4990,0
20241209,152400,1523047395,4990,4990,4990,4990,0
20241209,152300,1523047395,4990,4990,4990,4990,0
20241209,152200,1523047395,4990,4990,4990,4990,0
20241209,152100,1523047395,4990,4990,4990,4990,0
20241209,152000,1523047395,4990,4990,4990,4990,0
20241209,151900,1523047395,4990,4985,4990,4980,3493
20241209,151800,1505650365,4985,4990,4990,4985,42
20241209,151700,1505440890,4985,4980,4985,4980,391
20241209,151600,1503493705,4980,4990,4995,4980,1997
20241209,151500,1493543205,4990,4990,4995,4990,338
20241209,151400,1491855420,4990,4995,4995,4985,346
20241209,151300,1490129565,4990,4990,4990,4990,409
20241209,151200,1488088655,4990,4995,4995,4990,406
20241209,151100,1486062710,4990,4985,4990,4985,202
20241209,151000,1485055715,4990,4990,4990,4990,496
20241209,150900,1482580675,4990,4990,4990,4990,4
20241209,150800,1482560715,4985,4990,4990,4985,123
20241209,150700,1481947025,4985,4990,4990,4985,2
20241209,150600,1481937050,4985,4985,4985,4985,130
20241209,150500,1481289000,4990,4990,4990,4990,1
20241209,150400,1481284010,4995,4990,4995,4990,264
20241209,150300,1479966560,4990,4980,4990,4980,643
20241209,150200,1476759950,4985,4985,4985,4985,21
20241209,150100,1476655265,4985,4980,4990,4980,663
20241209,150000,1473348965,4975,4980,4985,4975,825
20241209,145900,1469238450,4980,4975,4980,4975,57
20241209,145800,1468954840,4980,4975,4980,4975,63
20241209,145700,1468641395,4975,4970,4975,4970,10
20241209,145600,1468591660,4965,4970,4975,4965,390
20241209,145500,1466652050,4975,4975,4975,4975,1
20241209,145400,1466647075,4975,4965,4980,4960,96
20241209,145300,1466170465,4970,4965,4970,4965,4
20241209,145200,1466150600,4965,4970,4970,4960,1480
20241209,145100,1458802365,4965,4980,4985,4965,2553
20241209,145000,1446113325,4975,4975,4980,4975,64
20241209,144900,1445794685,4975,4975,4975,4975,66
20241209,144800,1445466335,4975,4975,4975,4965,205
20241209,144700,1444447640,4975,4975,4975,4975,197
20241209,144600,1443467565,4970,4970,4970,4970,0
20241209,144500,1443467565,4970,4970,4970,4970,3
20241209,144400,1443452655,4970,4975,4975,4970,625
20241209,144300,1440346400,4970,4980,4980,4970,3355
20241209,144200,1423662365,4980,4980,4980,4980,70
20241209,144100,1423313765,4980,4990,4990,4980,247
20241209,144000,1422083695,4980,4990,4990,4980,254
20241209,143900,1420818745,4980,4980,4990,4980,34
20241209,143800,1420649395,4980,4980,4990,4980,460
20241209,143700,1418358220,4990,4995,4995,4980,7238
20241209,143600,1382292405,5000,5010,5010,5000,2
20241209,143500,1382282395,5000,5000,5000,5000,712
20241209,143400,1378722395,5010,5000,5010,5000,931
20241209,143300,1374067375,5010,5000,5010,5000,5
20241209,143200,1374042365,5010,5010,5010,5000,1002
20241209,143100,1369032345,5010,5010,5010,5010,2
20241209,143000,1369022325,5010,5010,5010,5010,2
20241209,142900,1369012305,5000,5010,5010,5000,610
20241209,142800,1365962205,5000,5000,5000,4995,216
20241209,142700,1364882210,5000,5000,5000,5000,625
20241209,142600,1361757210,5010,5010,5010,5010,7
20241209,142500,1361722140,5010,5000,5010,5000,112
20241209,142400,1361162130,5010,5000,5010,5000,395
20241209,142300,1359187120,5000,5000,5000,5000,1334
20241209,142200,1352517120,5000,5000,5000,5000,15
20241209,142100,1352442120,5000,5010,5010,5000,101
20241209,142000,1351936120,5000,5010,5010,5000,413
20241209,141900,1349871100,5000,5000,5000,5000,0
20241209,141800,1349871100,5000,5000,5000,5000,20
20241209,141700,1349771100,5000,5000,5000,5000,100
20241209,141600,1349271100,5000,5000,5000,5000,13
20241209,141500,1349206100,5000,5000,5000,5000,137
20241209,141400,1348521100,5010,5010,5010,5010,209
20241209,141300,1347474010,4990,4990,4990,4990,490
20241209,141200,1345028910,4990,4990,4990,4990,795
20241209,141100,1341061860,4990,4990,4990,4990,0
20241209,141000,1341061860,4990,4990,4990,4990,250
20241209,140900,1339814360,4985,4985,4985,4985,0
20241209,140800,1339814360,4985,4985,4985,4985,0
20241209,140700,1339814360,4985,4990,4990,4985,2056
20241209,140600,1329560835,4990,5010,5010,4990,2
20241209,140500,1329550835,5010,5000,5010,4990,348
20241209,140400,1327812285,5000,5000,5000,5000,146
20241209,140300,1327082285,5000,5000,5010,5000,106
20241209,140200,1326552275,5000,5000,5000,5000,0
20241209,140100,1326552275,5000,5010,5010,5000,838
20241209,140000,1322355485,5010,5010,5010,5010,50
20241209,135900,1322104985,5010,5010,5010,5010,44
20241209,135800,1321884545,5010,5010,5010,5010,20
20241209,135700,1321784345,5010,5020,5020,5010,260
20241209,135600,1320479245,5020,5010,5020,5010,640
20241209,135500,1317270775,5010,5000,5010,5000,54
20241209,135400,1317000245,5000,5000,5000,5000,25
20241209,135300,1316875245,4995,5000,5000,4995,1087
20241209,135200,1311440445,5000,5000,5000,5000,1000
20241209,135100,1306440445,4995,4995,4995,4995,147
20241209,135000,1305706180,5000,5010,5010,5000,436
20241209,134900,1303526170,5000,5000,5000,5000,200
20241209,134800,1302526170,5000,4995,5000,4995,1705
20241209,134700,1294001245,4995,5000,5000,4995,222
20241209,134600,1292892245,5000,4995,5000,4995,340
20241209,134500,1291193740,4995,4995,4995,4995,4
20241209,134400,1291173760,4990,4990,4990,4990,100
20241209,134300,1290674760,4990,4995,5000,4990,364
20241209,134200,1288856755,5000,4995,5000,4995,509
20241209,134100,1286311930,4995,4995,4995,4995,0
20241209,134000,1286311930,4995,4995,4995,4995,5
20241209,133900,1286286955,4985,4985,4985,4985,0
20241209,133800,1286286955,4985,4985,4990,4985,2064
20241209,133700,1275997910,4985,4985,4985,4985,1003
20241209,133600,1270997955,4985,4995,4995,4985,554
20241209,133500,1268236155,4990,4995,4995,4985,1206
20241209,133400,1262218625,4995,4995,4995,4995,1
20241209,133300,1262213630,4995,4995,4995,4995,196
20241209,133200,1261234610,4995,4995,4995,4995,0
20241209,133100,1261234610,4995,4995,4995,4995,206
20241209,133000,1260205640,4995,4995,4995,4995,43
20241209,132900,1259990855,4995,4995,4995,4995,14
20241209,132800,1259920925,4995,4990,4995,4990,55
20241209,132700,1259646460,4985,4985,4985,4985,513
20241209,132600,1257089155,4985,4990,4990,4985,325
20241209,132500,1255469000,4985,4985,4985,4985,352
20241209,132400,1253714280,4985,4990,4995,4980,2431
20241209,132300,1241588940,4995,5000,5000,4995,1744
20241209,132200,1232877610,5000,5010,5010,5000,5850
20241209,132100,1203619640,5010,5020,5020,5010,1468
20241209,132000,1196264930,5030,5030,5030,5030,2
20241209,131900,1196254870,5020,5020,5020,5020,385
20241209,131800,1194322170,5020,5020,5020,5020,863
20241209,131700,1189989910,5000,5000,5000,5000,0
20241209,131600,1189989910,5000,5000,5000,5000,0
20241209,131500,1189989910,5000,5000,5000,5000,50
20241209,131400,1189739910,5000,5000,5000,5000,0
20241209,131300,1189739910,5000,5010,5010,5000,8779
20241209,131200,1145828640,5000,5020,5020,5000,14527
20241209,131100,1073153190,5010,5010,5010,5010,153
20241209,131000,1072386660,5010,5010,5010,5010,0
20241209,130900,1072386660,5010,5010,5010,5010,306
20241209,130800,1070853600,5020,5020,5020,5020,200
20241209,130700,1069849600,5010,5020,5020,5010,1072
20241209,130600,1064477070,5020,5020,5020,5020,556
20241209,130500,1061685950,5010,5020,5020,5010,148
20241209,130400,1060944070,5010,5020,5020,5010,689
20241209,130300,1057491160,5010,5010,5010,5010,0
20241209,130200,1057491160,5010,5010,5010,5010,72
20241209,130100,1057130440,5010,5020,5020,5010,365
20241209,130000,1055301530,5030,5030,5030,5030,1
20241209,125900,1055296500,5030,5030,5030,5030,0
20241209,125800,1055296500,5030,5030,5030,5030,3
20241209,125700,1055281410,5020,5010,5020,5010,859
20241209,125600,1050972130,5020,5010,5020,5010,137
20241209,125500,1050285740,5010,5010,5010,5010,105
20241209,125400,1049759690,5010,5010,5010,5010,20
20241209,125300,1049659490,5010,5010,5010,5010,49
20241209,125200,1049414000,5010,5010,5010,5010,0
20241209,125100,1049414000,5010,5010,5010,5010,101
20241209,125000,1048907990,5020,5010,5020,5010,1389
20241209,124900,1041948010,5010,5020,5020,5010,413
20241209,124800,1039878790,5020,5020,5020,5020,53
20241209,124700,1039612730,5020,5020,5020,5020,0
20241209,124600,1039612730,5020,5020,5020,5020,0
20241209,124500,1039612730,5020,5030,5030,5020,602
20241209,124400,1036590670,5030,5030,5030,5030,3
20241209,124300,1036575580,5030,5030,5030,5030,3
20241209,124200,1036560490,5030,5030,5030,5030,843
20241209,124100,1032320200,5030,5020,5030,5020,478
20241209,124000,1029920620,5030,5020,5030,5020,10
20241209,123900,1029870410,5030,5020,5030,5010,1011
20241209,123800,1024798510,5020,5020,5020,5020,21
20241209,123700,1024693090,5030,5030,5030,5030,10
20241209,123600,1024642790,5030,5030,5030,5030,350
20241209,123500,1022882290,5010,5030,5030,5010,1401
20241209,123400,1015853280,5010,5020,5020,5010,2850
20241209,123300,1001567270,5020,5020,5020,5020,88
20241209,123200,1001125510,5020,5020,5020,5020,0
20241209,123100,1001125510,5020,5020,5020,5020,0
20241209,123000,1001125510,5020,5020,5020,5020,0
20241209,122900,1001125510,5020,5020,5020,5020,40
20241209,122800,1000924710,5020,5020,5020,5020,0
20241209,122700,1000924710,5020,5020,5020,5020,100
20241209,122600,1000422710,5030,5030,5030,5030,101
20241209,122500,999914680,5020,5020,5020,5020,89
20241209,122400,999467900,5020,5020,5020,5020,0
20241209,122300,999467900,5020,5020,5020,5020,100
20241209,122200,998965900,5020,5020,5020,5020,3
20241209,122100,998950840,5030,5040,5040,5030,233
20241209,122000,997778840,5040,5040,5040,5040,100
20241209,121900,997274840,5040,5040,5040,5040,16
20241209,121800,997194200,5040,5030,5040,5030,327
20241209,121700,995549340,5030,5030,5030,5030,0
20241209,121600,995549340,5030,5030,5030,5030,1499
20241209,121500,988009370,5030,5050,5050,5030,151
20241209,121400,987247830,5050,5050,5050,5050,0
20241209,121300,987247830,5050,5050,5050,5050,33
20241209,121200,987081180,5040,5040,5040,5040,529
20241209,121100,984415020,5040,5040,5040,5040,10
20241209,121000,984364620,5040,5030,5040,5030,1017
20241209,120900,979249100,5030,5030,5030,5030,0
20241209,120800,979249100,5030,5040,5040,5030,1039
20241209,120700,974013130,5040,5040,5040,5040,10
20241209,120600,973962730,5040,5040,5040,5040,22
20241209,120500,973851850,5040,5040,5040,5040,1
20241209,120400,973846810,5030,5030,5030,5030,748
20241209,120300,970084370,5030,5030,5030,5030,2
20241209,120200,970074310,5010,5020,5020,5010,51
20241209,120100,969818580,5020,5020,5020,5020,617
20241209,120000,966721240,5030,5030,5030,5030,0
20241209,115900,966721240,5030,5030,5030,5030,4
20241209,115800,966701120,5030,5030,5030,5030,159
20241209,115700,965901350,5030,5030,5030,5030,0
20241209,115600,965901350,5030,5030,5030,5030,1
20241209,115500,965896320,5030,5020,5030,5020,202
20241209,115400,964880270,5040,5040,5040,5040,19
20241209,115300,964784510,5030,5030,5030,5030,21
20241209,115200,964678880,5020,5020,5020,5010,1379
20241209,115100,957759350,5020,5030,5030,5020,131
20241209,115000,957101710,5030,5030,5030,5030,313
20241209,114900,955527320,5030,5020,5030,5020,1001
20241209,114800,950502290,5030,5030,5030,5030,50
20241209,114700,950250790,5030,5030,5030,5030,0
20241209,114600,950250790,5030,5040,5040,5030,8
20241209,114500,950210540,5020,5020,5020,5020,0
20241209,114400,950210540,5020,5040,5040,5020,1481
20241209,114300,942747920,5020,5020,5020,5020,0
20241209,114200,942747920,5020,5030,5030,5020,312
20241209,114100,941181210,5030,5030,5030,5030,0
20241209,114000,941181210,5030,5030,5030,5030,38
20241209,113900,940990070,5030,5030,5030,5020,2487
20241209,113800,928500110,5040,5040,5040,5030,41
20241209,113700,928293850,5040,5040,5040,5040,12
20241209,113600,928233370,5040,5040,5040,5040,18
20241209,113500,928142650,5040,5040,5040,5040,190
20241209,113400,927185050,5040,5040,5040,5040,8
20241209,113300,927144730,5030,5040,5040,5030,1053
20241209,113200,921845530,5040,5040,5040,5040,0
20241209,113100,921845530,5040,5040,5040,5040,406
20241209,113000,919799290,5040,5040,5040,5040,200
20241209,112900,918791290,5020,5020,5020,5020,0
20241209,112800,918791290,5020,5030,5030,5020,259
20241209,112700,917490520,5030,5030,5030,5030,70
20241209,112600,917138420,5030,5010,5030,5010,1334
20241209,112500,910434450,5020,5010,5020,5010,1320
20241209,112400,903821240,5020,5020,5020,5020,1447
20241209,112300,896557300,5040,5040,5040,5040,0
20241209,112200,896557300,5040,5030,5040,5030,632
20241209,112100,893376240,5030,5030,5030,5020,164
20241209,112000,892551710,5030,5030,5030,5030,239
20241209,111900,891349540,5030,5030,5030,5030,623
20241209,111800,888215850,5030,5030,5030,5030,391
20241209,111700,886249120,5030,5030,5030,5020,267
20241209,111600,884907770,5020,5020,5020,5020,96
20241209,111500,884425850,5020,5020,5020,5010,534
20241209,111400,881746100,5020,5020,5020,5020,231
20241209,111300,880586480,5020,5020,5020,5020,0
20241209,111200,880586480,5020,5020,5020,5020,420
20241209,111100,878478080,5010,5020,5020,5010,180
20241209,111000,877576170,5020,5020,5020,5020,623
20241209,110900,874448710,5020,5010,5020,5010,416
20241209,110800,872362390,5010,5030,5030,5010,2766
20241209,110700,858488710,5020,5020,5020,5020,468
20241209,110600,856139350,5020,5020,5020,5020,31
20241209,110500,855983730,5020,5020,5020,5020,369
20241209,110400,854131350,5020,5020,5020,5020,4
20241209,110300,854111270,5020,5030,5030,5020,7
20241209,110200,854076120,5020,5030,5030,5020,16
20241209,110100,853995780,5030,5030,5030,5030,0
20241209,110000,853995780,5030,5030,5030,5030,428
20241209,105900,851842940,5000,5010,5010,5000,3900
20241209,105800,832339810,5000,5010,5010,5000,100
20241209,105700,831838920,5010,5010,5020,5000,982
20241209,105600,826913230,5020,5020,5020,5010,83
20241209,105500,826497370,5020,5010,5020,5010,3415
20241209,105400,809387990,5020,5030,5040,5020,908
20241209,105300,804829790,5030,5030,5030,5030,219
20241209,105200,803728220,5030,5030,5030,5030,33
20241209,105100,803562230,5030,5030,5030,5030,356
20241209,105000,801771550,5030,5030,5030,5030,4
20241209,104900,801751430,5030,5020,5030,5020,49
20241209,104800,801505160,5020,5020,5020,5020,198
20241209,104700,800511200,5020,5020,5020,5020,195
20241209,104600,799532300,5020,5030,5030,5020,254
20241209,104500,798257200,5010,5030,5030,5010,5000
20241209,104400,773153640,5030,5030,5030,5030,0
20241209,104300,773153640,5030,5050,5050,5030,262
20241209,104200,771833570,5050,5050,5050,5050,2
20241209,104100,771823470,5030,5030,5030,5030,0
20241209,104000,771823470,5030,5030,5030,5030,25
20241209,103900,771697720,5030,5050,5050,5030,838
20241209,103800,767474660,5040,5040,5040,5040,277
20241209,103700,766078580,5040,5040,5040,5040,0
20241209,103600,766078580,5040,5040,5040,5040,1
20241209,103500,766073540,5040,5040,5040,5040,103
20241209,103400,765554420,5040,5040,5040,5040,0
20241209,103300,765554420,5040,5040,5040,5040,1
20241209,103200,765549380,5040,5040,5040,5040,500
20241209,103100,763029380,5040,5040,5040,5040,410
20241209,103000,760962980,5040,5050,5060,5040,1708
20241209,102900,752330940,5050,5050,5050,5040,634
20241209,102800,749130340,5050,5050,5050,5050,1
20241209,102700,749125290,5040,5050,5050,5040,210
20241209,102600,748066880,5030,5030,5030,5030,0
20241209,102500,748066880,5030,5050,5050,5030,411
20241209,102400,745999530,5040,5040,5040,5030,2969
20241209,102300,731057080,5040,5050,5050,5040,705
20241209,102200,727502880,5040,5060,5060,5040,1578
20241209,102100,719530820,5080,5080,5080,5080,0
20241209,102000,719530820,5080,5080,5080,5080,5
20241209,101900,719505420,5080,5080,5080,5080,127
20241209,101800,718860260,5070,5070,5070,5070,300
20241209,101700,717339260,5060,5060,5060,5060,0
20241209,101600,717339260,5060,5050,5060,5050,711
20241209,101500,713745700,5030,5050,5050,5030,668
20241209,101400,710375660,5040,5050,5050,5040,1086
20241209,101300,704897740,5050,5050,5050,5050,100
20241209,101200,704392740,5040,5040,5040,5040,20
20241209,101100,704291940,5040,5040,5040,5040,271
20241209,101000,702926100,5040,5040,5050,5040,1062
20241209,100900,697564470,5050,5050,5050,5050,11
20241209,100800,697508920,5040,5050,5050,5040,110
20241209,100700,696953520,5050,5040,5050,5040,60
20241209,100600,696651100,5040,5040,5040,5040,0
20241209,100500,696651100,5040,5040,5040,5040,175
20241209,100400,695769100,5040,5050,5050,5040,277
20241209,100300,694372610,5050,5050,5050,5050,308
20241209,100200,692817210,5050,5050,5050,5030,747
20241209,100100,689045060,5050,5040,5050,5040,972
20241209,100000,684137770,5040,5030,5040,5030,101
20241209,095900,683628740,5030,5050,5050,5000,16100
20241209,095800,602850580,5050,5020,5050,5020,986
20241209,095700,597871340,5020,5050,5050,5020,1860
20241209,095600,588506400,5050,5050,5050,5050,130
20241209,095500,587849900,5040,5040,5040,5040,113
20241209,095400,587280380,5030,5030,5030,5030,112
20241209,095300,586717020,5050,5050,5050,5040,414
20241209,095200,584629400,5050,5060,5060,5030,480
20241209,095100,582211210,5050,5050,5050,5050,18
20241209,095000,582120310,5050,5060,5060,5040,3418
20241209,094900,564887950,5060,5060,5060,5060,139
20241209,094800,564184610,5050,5050,5050,5050,557
20241209,094700,561371760,5050,5050,5050,5050,307
20241209,094600,559821410,5050,5040,5050,5020,345
20241209,094500,558082670,5020,5040,5040,5010,6703
20241209,094400,524468420,5030,5050,5050,5030,813
20241209,094300,520372160,5050,5050,5050,5050,112
20241209,094200,519806560,5050,5060,5060,5050,156
20241209,094100,519018750,5050,5070,5070,5050,86
20241209,094000,518583260,5060,5060,5060,5060,45
20241209,093900,518355560,5070,5030,5070,5030,2172
20241209,093800,507413720,5040,5040,5040,5030,1594
20241209,093700,499384810,5040,5040,5040,5040,76
20241209,093600,499001770,5040,5030,5050,5030,1387
20241209,093500,492011240,5040,5040,5040,5040,8
20241209,093400,491970920,5040,5070,5070,5030,1447
20241209,093300,484683050,5070,5030,5070,5030,5352
20241209,093200,457673040,5040,5010,5040,5010,6437
20241209,093100,425359320,5000,5010,5010,4995,669
20241209,093000,422014240,5000,5000,5000,4995,857
20241209,092900,417730125,5000,5010,5020,5000,130
20241209,092800,417079425,5000,5000,5000,4995,2033
20241209,092700,406914430,5000,5020,5020,5000,5947
20241209,092600,377164380,5020,5000,5040,5000,1137
20241209,092500,371462440,5010,5010,5010,5010,1160
20241209,092400,365650840,5000,5030,5030,5000,1986
20241209,092300,355710790,5030,5020,5030,5010,620
20241209,092200,352598670,5010,5010,5010,5000,4051
20241209,092100,332331160,5020,5010,5020,5010,191
20241209,092000,331374240,5010,5000,5020,5000,2883
20241209,091900,316939700,5000,5010,5020,5000,1320
20241209,091800,310327850,5000,5020,5030,5000,421
20241209,091700,308220810,5000,5060,5060,4995,19874
20241209,091600,208551240,5060,5060,5060,5050,1430
20241209,091500,201318630,5060,5090,5090,5050,2886
20241209,091400,186718730,5100,5100,5100,5090,102
20241209,091300,186199520,5090,5100,5110,5080,3292
20241209,091200,169443790,5100,5090,5110,5090,387
20241209,091100,167471180,5080,5070,5090,5060,548
20241209,091000,164690610,5070,5100,5110,5070,2779
20241209,090900,150577360,5090,5120,5130,5080,802
20241209,090800,146491700,5110,5110,5120,5110,1355
20241209,090700,139565250,5090,5080,5100,5080,3302
20241209,090600,122746400,5080,5090,5100,5080,1034
20241209,090500,117482170,5110,5100,5130,5100,1835
20241209,090400,108123550,5100,5110,5140,5100,4354
20241209,090300,85863290,5110,5150,5150,5080,1220
20241209,090200,79644110,5120,5130,5160,5070,3749
20241209,090100,60451560,5140,5110,5140,5090,2801
20241209,090000,46126820,5100,5090,5170,5060,9063
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200900 1540444970 4975 4975 4975 4975 3497
3 20241209 200800 1540444970 4975 4975 4975 4975 0
4 20241209 200700 1540444970 4975 4975 4975 4975 0
5 20241209 200600 1540444970 4975 4975 4975 4975 0
6 20241209 200500 1540444970 4975 4975 4975 4975 0
7 20241209 200400 1540444970 4975 4975 4975 4975 0
8 20241209 200300 1540444970 4975 4975 4975 4975 0
9 20241209 200200 1540444970 4975 4975 4975 4975 0
10 20241209 200100 1540444970 4975 4975 4975 4975 0
11 20241209 200000 1540444970 4975 4975 4975 4975 0
12 20241209 195900 1540444970 4975 4975 4975 4975 0
13 20241209 195800 1540444970 4975 4975 4975 4975 0
14 20241209 195700 1540444970 4975 4975 4975 4975 0
15 20241209 195600 1540444970 4975 4975 4975 4975 0
16 20241209 195500 1540444970 4975 4975 4975 4975 0
17 20241209 195400 1540444970 4975 4975 4975 4975 0
18 20241209 195300 1540444970 4975 4975 4975 4975 0
19 20241209 195200 1540444970 4975 4975 4975 4975 0
20 20241209 195100 1540444970 4975 4975 4975 4975 0
21 20241209 195000 1540444970 4975 4975 4975 4975 0
22 20241209 194900 1540444970 4975 4975 4975 4975 0
23 20241209 194800 1540444970 4975 4975 4975 4975 0
24 20241209 194700 1540444970 4975 4975 4975 4975 0
25 20241209 194600 1540444970 4975 4975 4975 4975 0
26 20241209 194500 1540444970 4975 4975 4975 4975 0
27 20241209 194400 1540444970 4975 4975 4975 4975 0
28 20241209 194300 1540444970 4975 4975 4975 4975 0
29 20241209 194200 1540444970 4975 4975 4975 4975 0
30 20241209 194100 1540444970 4975 4975 4975 4975 0
31 20241209 194000 1540444970 4975 4975 4975 4975 0
32 20241209 193900 1540444970 4975 4975 4975 4975 3497
33 20241209 193800 1540444970 4975 4975 4975 4975 0
34 20241209 193700 1540444970 4975 4975 4975 4975 0
35 20241209 193600 1540444970 4975 4975 4975 4975 0
36 20241209 193500 1540444970 4975 4975 4975 4975 0
37 20241209 193400 1540444970 4975 4975 4975 4975 0
38 20241209 193300 1540444970 4975 4975 4975 4975 0
39 20241209 193200 1540444970 4975 4975 4975 4975 0
40 20241209 193100 1540444970 4975 4975 4975 4975 0
41 20241209 193000 1540444970 4975 4975 4975 4975 0
42 20241209 192900 1540444970 4975 4975 4975 4975 0
43 20241209 192800 1540444970 4975 4975 4975 4975 0
44 20241209 192700 1540444970 4975 4975 4975 4975 0
45 20241209 192600 1540444970 4975 4975 4975 4975 0
46 20241209 192500 1540444970 4975 4975 4975 4975 0
47 20241209 192400 1540444970 4975 4975 4975 4975 0
48 20241209 192300 1540444970 4975 4975 4975 4975 0
49 20241209 192200 1540444970 4975 4975 4975 4975 0
50 20241209 192100 1540444970 4975 4975 4975 4975 0
51 20241209 192000 1540444970 4975 4975 4975 4975 0
52 20241209 191900 1540444970 4975 4975 4975 4975 0
53 20241209 191800 1540444970 4975 4975 4975 4975 0
54 20241209 191700 1540444970 4975 4975 4975 4975 0
55 20241209 191600 1540444970 4975 4975 4975 4975 0
56 20241209 191500 1540444970 4975 4975 4975 4975 0
57 20241209 191400 1540444970 4975 4975 4975 4975 0
58 20241209 191300 1540444970 4975 4975 4975 4975 0
59 20241209 191200 1540444970 4975 4975 4975 4975 0
60 20241209 191100 1540444970 4975 4975 4975 4975 0
61 20241209 191000 1540444970 4975 4975 4975 4975 0
62 20241209 190900 1540444970 4975 4975 4975 4975 3497
63 20241209 190800 1540444970 4975 4975 4975 4975 0
64 20241209 190700 1540444970 4975 4975 4975 4975 0
65 20241209 190600 1540444970 4975 4975 4975 4975 0
66 20241209 190500 1540444970 4975 4975 4975 4975 0
67 20241209 190400 1540444970 4975 4975 4975 4975 0
68 20241209 190300 1540444970 4975 4975 4975 4975 0
69 20241209 190200 1540444970 4975 4975 4975 4975 0
70 20241209 190100 1540444970 4975 4975 4975 4975 0
71 20241209 190000 1540444970 4975 4975 4975 4975 0
72 20241209 185900 1540444970 4975 4975 4975 4975 0
73 20241209 185800 1540444970 4975 4975 4975 4975 0
74 20241209 185700 1540444970 4975 4975 4975 4975 0
75 20241209 185600 1540444970 4975 4975 4975 4975 0
76 20241209 185500 1540444970 4975 4975 4975 4975 0
77 20241209 185400 1540444970 4975 4975 4975 4975 0
78 20241209 185300 1540444970 4975 4975 4975 4975 0
79 20241209 185200 1540444970 4975 4975 4975 4975 0
80 20241209 185100 1540444970 4975 4975 4975 4975 0
81 20241209 185000 1540444970 4975 4975 4975 4975 0
82 20241209 184900 1540444970 4975 4975 4975 4975 0
83 20241209 184800 1540444970 4975 4975 4975 4975 0
84 20241209 184700 1540444970 4975 4975 4975 4975 0
85 20241209 184600 1540444970 4975 4975 4975 4975 0
86 20241209 184500 1540444970 4975 4975 4975 4975 0
87 20241209 184400 1540444970 4975 4975 4975 4975 0
88 20241209 184300 1540444970 4975 4975 4975 4975 0
89 20241209 184200 1540444970 4975 4975 4975 4975 0
90 20241209 184100 1540444970 4975 4975 4975 4975 0
91 20241209 184000 1540444970 4975 4975 4975 4975 0
92 20241209 183900 1540444970 4975 4975 4975 4975 3497
93 20241209 183800 1540444970 4975 4975 4975 4975 0
94 20241209 183700 1540444970 4975 4975 4975 4975 0
95 20241209 183600 1540444970 4975 4975 4975 4975 0
96 20241209 183500 1540444970 4975 4975 4975 4975 0
97 20241209 183400 1540444970 4975 4975 4975 4975 0
98 20241209 183300 1540444970 4975 4975 4975 4975 0
99 20241209 183200 1540444970 4975 4975 4975 4975 0
100 20241209 183100 1540444970 4975 4975 4975 4975 0
101 20241209 183000 1540444970 4975 4975 4975 4975 0
102 20241209 182900 1540444970 4975 4975 4975 4975 0
103 20241209 182800 1540444970 4975 4975 4975 4975 0
104 20241209 182700 1540444970 4975 4975 4975 4975 0
105 20241209 182600 1540444970 4975 4975 4975 4975 0
106 20241209 182500 1540444970 4975 4975 4975 4975 0
107 20241209 182400 1540444970 4975 4975 4975 4975 0
108 20241209 182300 1540444970 4975 4975 4975 4975 0
109 20241209 182200 1540444970 4975 4975 4975 4975 0
110 20241209 182100 1540444970 4975 4975 4975 4975 0
111 20241209 182000 1540444970 4975 4975 4975 4975 0
112 20241209 181900 1540444970 4975 4975 4975 4975 0
113 20241209 181800 1540444970 4975 4975 4975 4975 0
114 20241209 181700 1540444970 4975 4975 4975 4975 0
115 20241209 181600 1540444970 4975 4975 4975 4975 0
116 20241209 181500 1540444970 4975 4975 4975 4975 0
117 20241209 181400 1540444970 4975 4975 4975 4975 0
118 20241209 181300 1540444970 4975 4975 4975 4975 0
119 20241209 181200 1540444970 4975 4975 4975 4975 0
120 20241209 181100 1540444970 4975 4975 4975 4975 0
121 20241209 181000 1540444970 4975 4975 4975 4975 0
122 20241209 180900 1540444970 4975 4975 4975 4975 3497
123 20241209 180800 1540444970 4975 4975 4975 4975 0
124 20241209 180700 1540444970 4975 4975 4975 4975 0
125 20241209 180600 1540444970 4975 4975 4975 4975 0
126 20241209 180500 1540444970 4975 4975 4975 4975 0
127 20241209 180400 1540444970 4975 4975 4975 4975 0
128 20241209 180300 1540444970 4975 4975 4975 4975 0
129 20241209 180200 1540444970 4975 4975 4975 4975 0
130 20241209 180100 1540444970 4975 4975 4975 4975 0
131 20241209 180000 1540444970 4975 4975 4975 4975 0
132 20241209 175900 1540444970 4975 4975 4975 4975 0
133 20241209 175800 1540444970 4975 4975 4975 4975 0
134 20241209 175700 1540444970 4975 4975 4975 4975 0
135 20241209 175600 1540444970 4975 4975 4975 4975 0
136 20241209 175500 1540444970 4975 4975 4975 4975 0
137 20241209 175400 1540444970 4975 4975 4975 4975 0
138 20241209 175300 1540444970 4975 4975 4975 4975 0
139 20241209 175200 1540444970 4975 4975 4975 4975 0
140 20241209 175100 1540444970 4975 4975 4975 4975 0
141 20241209 175000 1540444970 4975 4975 4975 4975 0
142 20241209 174900 1540444970 4975 4975 4975 4975 0
143 20241209 174800 1540444970 4975 4975 4975 4975 0
144 20241209 174700 1540444970 4975 4975 4975 4975 0
145 20241209 174600 1540444970 4975 4975 4975 4975 0
146 20241209 174500 1540444970 4975 4975 4975 4975 0
147 20241209 174400 1540444970 4975 4975 4975 4975 0
148 20241209 174300 1540444970 4975 4975 4975 4975 0
149 20241209 174200 1540444970 4975 4975 4975 4975 0
150 20241209 174100 1540444970 4975 4975 4975 4975 0
151 20241209 174000 1540444970 4975 4975 4975 4975 0
152 20241209 173900 1540444970 4975 4975 4975 4975 3497
153 20241209 173800 1540444970 4975 4975 4975 4975 0
154 20241209 173700 1540444970 4975 4975 4975 4975 0
155 20241209 173600 1540444970 4975 4975 4975 4975 0
156 20241209 173500 1540444970 4975 4975 4975 4975 0
157 20241209 173400 1540444970 4975 4975 4975 4975 0
158 20241209 173300 1540444970 4975 4975 4975 4975 0
159 20241209 173200 1540444970 4975 4975 4975 4975 0
160 20241209 173100 1540444970 4975 4975 4975 4975 0
161 20241209 173000 1540444970 4975 4975 4975 4975 0
162 20241209 172900 1540444970 4975 4975 4975 4975 0
163 20241209 172800 1540444970 4975 4975 4975 4975 0
164 20241209 172700 1540444970 4975 4975 4975 4975 0
165 20241209 172600 1540444970 4975 4975 4975 4975 0
166 20241209 172500 1540444970 4975 4975 4975 4975 0
167 20241209 172400 1540444970 4975 4975 4975 4975 0
168 20241209 172300 1540444970 4975 4975 4975 4975 0
169 20241209 172200 1540444970 4975 4975 4975 4975 0
170 20241209 172100 1540444970 4975 4975 4975 4975 0
171 20241209 172000 1540444970 4975 4975 4975 4975 0
172 20241209 171900 1540444970 4975 4975 4975 4975 0
173 20241209 171800 1540444970 4975 4975 4975 4975 0
174 20241209 171700 1540444970 4975 4975 4975 4975 0
175 20241209 171600 1540444970 4975 4975 4975 4975 0
176 20241209 171500 1540444970 4975 4975 4975 4975 0
177 20241209 171400 1540444970 4975 4975 4975 4975 0
178 20241209 171300 1540444970 4975 4975 4975 4975 0
179 20241209 171200 1540444970 4975 4975 4975 4975 0
180 20241209 171100 1540444970 4975 4975 4975 4975 0
181 20241209 171000 1540444970 4975 4975 4975 4975 0
182 20241209 170900 1540444970 4975 4975 4975 4975 3497
183 20241209 170800 1540444970 4975 4975 4975 4975 0
184 20241209 170700 1540444970 4975 4975 4975 4975 0
185 20241209 170600 1540444970 4975 4975 4975 4975 0
186 20241209 170500 1540444970 4975 4975 4975 4975 0
187 20241209 170400 1540444970 4975 4975 4975 4975 0
188 20241209 170300 1540444970 4975 4975 4975 4975 0
189 20241209 170200 1540444970 4975 4975 4975 4975 0
190 20241209 170100 1540444970 4975 4975 4975 4975 0
191 20241209 170000 1540444970 4975 4975 4975 4975 0
192 20241209 165900 1540444970 4975 4975 4975 4975 0
193 20241209 165800 1540444970 4975 4975 4975 4975 0
194 20241209 165700 1540444970 4975 4975 4975 4975 0
195 20241209 165600 1540444970 4975 4975 4975 4975 0
196 20241209 165500 1540444970 4975 4975 4975 4975 0
197 20241209 165400 1540444970 4975 4975 4975 4975 0
198 20241209 165300 1540444970 4975 4975 4975 4975 0
199 20241209 165200 1540444970 4975 4975 4975 4975 0
200 20241209 165100 1540444970 4975 4975 4975 4975 0
201 20241209 165000 1540444970 4975 4975 4975 4975 0
202 20241209 164900 1540444970 4975 4975 4975 4975 0
203 20241209 164800 1540444970 4975 4975 4975 4975 0
204 20241209 164700 1540444970 4975 4975 4975 4975 0
205 20241209 164600 1540444970 4975 4975 4975 4975 0
206 20241209 164500 1540444970 4975 4975 4975 4975 0
207 20241209 164400 1540444970 4975 4975 4975 4975 0
208 20241209 164300 1540444970 4975 4975 4975 4975 0
209 20241209 164200 1540444970 4975 4975 4975 4975 0
210 20241209 164100 1540444970 4975 4975 4975 4975 0
211 20241209 164000 1540444970 4975 4975 4975 4975 0
212 20241209 163900 1540444970 4975 4975 4975 4975 3497
213 20241209 163800 1540444970 4975 4975 4975 4975 0
214 20241209 163700 1540444970 4975 4975 4975 4975 0
215 20241209 163600 1540444970 4975 4975 4975 4975 0
216 20241209 163500 1540444970 4975 4975 4975 4975 0
217 20241209 163400 1540444970 4975 4975 4975 4975 0
218 20241209 163300 1540444970 4975 4975 4975 4975 0
219 20241209 163200 1540444970 4975 4975 4975 4975 0
220 20241209 163100 1540444970 4975 4975 4975 4975 0
221 20241209 163000 1540444970 4975 4975 4975 4975 0
222 20241209 162900 1540444970 4975 4975 4975 4975 0
223 20241209 162800 1540444970 4975 4975 4975 4975 0
224 20241209 162700 1540444970 4975 4975 4975 4975 0
225 20241209 162600 1540444970 4975 4975 4975 4975 0
226 20241209 162500 1540444970 4975 4975 4975 4975 0
227 20241209 162400 1540444970 4975 4975 4975 4975 0
228 20241209 162300 1540444970 4975 4975 4975 4975 0
229 20241209 162200 1540444970 4975 4975 4975 4975 0
230 20241209 162100 1540444970 4975 4975 4975 4975 0
231 20241209 162000 1540444970 4975 4975 4975 4975 0
232 20241209 161900 1540444970 4975 4975 4975 4975 0
233 20241209 161800 1540444970 4975 4975 4975 4975 0
234 20241209 161700 1540444970 4975 4975 4975 4975 0
235 20241209 161600 1540444970 4975 4975 4975 4975 0
236 20241209 161500 1540444970 4975 4975 4975 4975 0
237 20241209 161400 1540444970 4975 4975 4975 4975 0
238 20241209 161300 1540444970 4975 4975 4975 4975 0
239 20241209 161200 1540444970 4975 4975 4975 4975 0
240 20241209 161100 1540444970 4975 4975 4975 4975 0
241 20241209 161000 1540444970 4975 4975 4975 4975 0
242 20241209 160900 1540444970 4975 4975 4975 4975 3497
243 20241209 160800 1540444970 4975 4975 4975 4975 0
244 20241209 160700 1540444970 4975 4975 4975 4975 0
245 20241209 160600 1540444970 4975 4975 4975 4975 0
246 20241209 160500 1540444970 4975 4975 4975 4975 0
247 20241209 160400 1540444970 4975 4975 4975 4975 0
248 20241209 160300 1540444970 4975 4975 4975 4975 0
249 20241209 160200 1540444970 4975 4975 4975 4975 0
250 20241209 160100 1540444970 4975 4975 4975 4975 0
251 20241209 160000 1540444970 4975 4975 4975 4975 0
252 20241209 155900 1540444970 4975 4975 4975 4975 0
253 20241209 155800 1540444970 4975 4975 4975 4975 0
254 20241209 155700 1540444970 4975 4975 4975 4975 0
255 20241209 155600 1540444970 4975 4975 4975 4975 0
256 20241209 155500 1540444970 4975 4975 4975 4975 0
257 20241209 155400 1540444970 4975 4975 4975 4975 0
258 20241209 155300 1540444970 4975 4975 4975 4975 0
259 20241209 155200 1540444970 4975 4975 4975 4975 0
260 20241209 155100 1540444970 4975 4975 4975 4975 0
261 20241209 155000 1540444970 4975 4975 4975 4975 0
262 20241209 154900 1540444970 4975 4975 4975 4975 0
263 20241209 154800 1540444970 4975 4975 4975 4975 0
264 20241209 154700 1540444970 4975 4975 4975 4975 0
265 20241209 154600 1540444970 4975 4975 4975 4975 0
266 20241209 154500 1540444970 4975 4975 4975 4975 0
267 20241209 154400 1540444970 4975 4975 4975 4975 0
268 20241209 154300 1540444970 4975 4975 4975 4975 0
269 20241209 154200 1540444970 4975 4975 4975 4975 0
270 20241209 154100 1540444970 4975 4975 4975 4975 0
271 20241209 154000 1540444970 4975 4975 4975 4975 0
272 20241209 153900 1540444970 4975 4975 4975 4975 3497
273 20241209 153800 1540444970 4975 4975 4975 4975 0
274 20241209 153700 1540444970 4975 4975 4975 4975 0
275 20241209 153600 1540444970 4975 4975 4975 4975 0
276 20241209 153500 1540444970 4975 4975 4975 4975 0
277 20241209 153400 1540444970 4975 4975 4975 4975 0
278 20241209 153300 1540444970 4975 4975 4975 4975 0
279 20241209 153200 1540444970 4975 4975 4975 4975 0
280 20241209 153100 1540444970 4975 4975 4975 4975 0
281 20241209 153000 1540444970 4975 4975 4975 4975 3497
282 20241209 152900 1523047395 4990 4990 4990 4990 0
283 20241209 152800 1523047395 4990 4990 4990 4990 0
284 20241209 152700 1523047395 4990 4990 4990 4990 0
285 20241209 152600 1523047395 4990 4990 4990 4990 0
286 20241209 152500 1523047395 4990 4990 4990 4990 0
287 20241209 152400 1523047395 4990 4990 4990 4990 0
288 20241209 152300 1523047395 4990 4990 4990 4990 0
289 20241209 152200 1523047395 4990 4990 4990 4990 0
290 20241209 152100 1523047395 4990 4990 4990 4990 0
291 20241209 152000 1523047395 4990 4990 4990 4990 0
292 20241209 151900 1523047395 4990 4985 4990 4980 3493
293 20241209 151800 1505650365 4985 4990 4990 4985 42
294 20241209 151700 1505440890 4985 4980 4985 4980 391
295 20241209 151600 1503493705 4980 4990 4995 4980 1997
296 20241209 151500 1493543205 4990 4990 4995 4990 338
297 20241209 151400 1491855420 4990 4995 4995 4985 346
298 20241209 151300 1490129565 4990 4990 4990 4990 409
299 20241209 151200 1488088655 4990 4995 4995 4990 406
300 20241209 151100 1486062710 4990 4985 4990 4985 202
301 20241209 151000 1485055715 4990 4990 4990 4990 496
302 20241209 150900 1482580675 4990 4990 4990 4990 4
303 20241209 150800 1482560715 4985 4990 4990 4985 123
304 20241209 150700 1481947025 4985 4990 4990 4985 2
305 20241209 150600 1481937050 4985 4985 4985 4985 130
306 20241209 150500 1481289000 4990 4990 4990 4990 1
307 20241209 150400 1481284010 4995 4990 4995 4990 264
308 20241209 150300 1479966560 4990 4980 4990 4980 643
309 20241209 150200 1476759950 4985 4985 4985 4985 21
310 20241209 150100 1476655265 4985 4980 4990 4980 663
311 20241209 150000 1473348965 4975 4980 4985 4975 825
312 20241209 145900 1469238450 4980 4975 4980 4975 57
313 20241209 145800 1468954840 4980 4975 4980 4975 63
314 20241209 145700 1468641395 4975 4970 4975 4970 10
315 20241209 145600 1468591660 4965 4970 4975 4965 390
316 20241209 145500 1466652050 4975 4975 4975 4975 1
317 20241209 145400 1466647075 4975 4965 4980 4960 96
318 20241209 145300 1466170465 4970 4965 4970 4965 4
319 20241209 145200 1466150600 4965 4970 4970 4960 1480
320 20241209 145100 1458802365 4965 4980 4985 4965 2553
321 20241209 145000 1446113325 4975 4975 4980 4975 64
322 20241209 144900 1445794685 4975 4975 4975 4975 66
323 20241209 144800 1445466335 4975 4975 4975 4965 205
324 20241209 144700 1444447640 4975 4975 4975 4975 197
325 20241209 144600 1443467565 4970 4970 4970 4970 0
326 20241209 144500 1443467565 4970 4970 4970 4970 3
327 20241209 144400 1443452655 4970 4975 4975 4970 625
328 20241209 144300 1440346400 4970 4980 4980 4970 3355
329 20241209 144200 1423662365 4980 4980 4980 4980 70
330 20241209 144100 1423313765 4980 4990 4990 4980 247
331 20241209 144000 1422083695 4980 4990 4990 4980 254
332 20241209 143900 1420818745 4980 4980 4990 4980 34
333 20241209 143800 1420649395 4980 4980 4990 4980 460
334 20241209 143700 1418358220 4990 4995 4995 4980 7238
335 20241209 143600 1382292405 5000 5010 5010 5000 2
336 20241209 143500 1382282395 5000 5000 5000 5000 712
337 20241209 143400 1378722395 5010 5000 5010 5000 931
338 20241209 143300 1374067375 5010 5000 5010 5000 5
339 20241209 143200 1374042365 5010 5010 5010 5000 1002
340 20241209 143100 1369032345 5010 5010 5010 5010 2
341 20241209 143000 1369022325 5010 5010 5010 5010 2
342 20241209 142900 1369012305 5000 5010 5010 5000 610
343 20241209 142800 1365962205 5000 5000 5000 4995 216
344 20241209 142700 1364882210 5000 5000 5000 5000 625
345 20241209 142600 1361757210 5010 5010 5010 5010 7
346 20241209 142500 1361722140 5010 5000 5010 5000 112
347 20241209 142400 1361162130 5010 5000 5010 5000 395
348 20241209 142300 1359187120 5000 5000 5000 5000 1334
349 20241209 142200 1352517120 5000 5000 5000 5000 15
350 20241209 142100 1352442120 5000 5010 5010 5000 101
351 20241209 142000 1351936120 5000 5010 5010 5000 413
352 20241209 141900 1349871100 5000 5000 5000 5000 0
353 20241209 141800 1349871100 5000 5000 5000 5000 20
354 20241209 141700 1349771100 5000 5000 5000 5000 100
355 20241209 141600 1349271100 5000 5000 5000 5000 13
356 20241209 141500 1349206100 5000 5000 5000 5000 137
357 20241209 141400 1348521100 5010 5010 5010 5010 209
358 20241209 141300 1347474010 4990 4990 4990 4990 490
359 20241209 141200 1345028910 4990 4990 4990 4990 795
360 20241209 141100 1341061860 4990 4990 4990 4990 0
361 20241209 141000 1341061860 4990 4990 4990 4990 250
362 20241209 140900 1339814360 4985 4985 4985 4985 0
363 20241209 140800 1339814360 4985 4985 4985 4985 0
364 20241209 140700 1339814360 4985 4990 4990 4985 2056
365 20241209 140600 1329560835 4990 5010 5010 4990 2
366 20241209 140500 1329550835 5010 5000 5010 4990 348
367 20241209 140400 1327812285 5000 5000 5000 5000 146
368 20241209 140300 1327082285 5000 5000 5010 5000 106
369 20241209 140200 1326552275 5000 5000 5000 5000 0
370 20241209 140100 1326552275 5000 5010 5010 5000 838
371 20241209 140000 1322355485 5010 5010 5010 5010 50
372 20241209 135900 1322104985 5010 5010 5010 5010 44
373 20241209 135800 1321884545 5010 5010 5010 5010 20
374 20241209 135700 1321784345 5010 5020 5020 5010 260
375 20241209 135600 1320479245 5020 5010 5020 5010 640
376 20241209 135500 1317270775 5010 5000 5010 5000 54
377 20241209 135400 1317000245 5000 5000 5000 5000 25
378 20241209 135300 1316875245 4995 5000 5000 4995 1087
379 20241209 135200 1311440445 5000 5000 5000 5000 1000
380 20241209 135100 1306440445 4995 4995 4995 4995 147
381 20241209 135000 1305706180 5000 5010 5010 5000 436
382 20241209 134900 1303526170 5000 5000 5000 5000 200
383 20241209 134800 1302526170 5000 4995 5000 4995 1705
384 20241209 134700 1294001245 4995 5000 5000 4995 222
385 20241209 134600 1292892245 5000 4995 5000 4995 340
386 20241209 134500 1291193740 4995 4995 4995 4995 4
387 20241209 134400 1291173760 4990 4990 4990 4990 100
388 20241209 134300 1290674760 4990 4995 5000 4990 364
389 20241209 134200 1288856755 5000 4995 5000 4995 509
390 20241209 134100 1286311930 4995 4995 4995 4995 0
391 20241209 134000 1286311930 4995 4995 4995 4995 5
392 20241209 133900 1286286955 4985 4985 4985 4985 0
393 20241209 133800 1286286955 4985 4985 4990 4985 2064
394 20241209 133700 1275997910 4985 4985 4985 4985 1003
395 20241209 133600 1270997955 4985 4995 4995 4985 554
396 20241209 133500 1268236155 4990 4995 4995 4985 1206
397 20241209 133400 1262218625 4995 4995 4995 4995 1
398 20241209 133300 1262213630 4995 4995 4995 4995 196
399 20241209 133200 1261234610 4995 4995 4995 4995 0
400 20241209 133100 1261234610 4995 4995 4995 4995 206
401 20241209 133000 1260205640 4995 4995 4995 4995 43
402 20241209 132900 1259990855 4995 4995 4995 4995 14
403 20241209 132800 1259920925 4995 4990 4995 4990 55
404 20241209 132700 1259646460 4985 4985 4985 4985 513
405 20241209 132600 1257089155 4985 4990 4990 4985 325
406 20241209 132500 1255469000 4985 4985 4985 4985 352
407 20241209 132400 1253714280 4985 4990 4995 4980 2431
408 20241209 132300 1241588940 4995 5000 5000 4995 1744
409 20241209 132200 1232877610 5000 5010 5010 5000 5850
410 20241209 132100 1203619640 5010 5020 5020 5010 1468
411 20241209 132000 1196264930 5030 5030 5030 5030 2
412 20241209 131900 1196254870 5020 5020 5020 5020 385
413 20241209 131800 1194322170 5020 5020 5020 5020 863
414 20241209 131700 1189989910 5000 5000 5000 5000 0
415 20241209 131600 1189989910 5000 5000 5000 5000 0
416 20241209 131500 1189989910 5000 5000 5000 5000 50
417 20241209 131400 1189739910 5000 5000 5000 5000 0
418 20241209 131300 1189739910 5000 5010 5010 5000 8779
419 20241209 131200 1145828640 5000 5020 5020 5000 14527
420 20241209 131100 1073153190 5010 5010 5010 5010 153
421 20241209 131000 1072386660 5010 5010 5010 5010 0
422 20241209 130900 1072386660 5010 5010 5010 5010 306
423 20241209 130800 1070853600 5020 5020 5020 5020 200
424 20241209 130700 1069849600 5010 5020 5020 5010 1072
425 20241209 130600 1064477070 5020 5020 5020 5020 556
426 20241209 130500 1061685950 5010 5020 5020 5010 148
427 20241209 130400 1060944070 5010 5020 5020 5010 689
428 20241209 130300 1057491160 5010 5010 5010 5010 0
429 20241209 130200 1057491160 5010 5010 5010 5010 72
430 20241209 130100 1057130440 5010 5020 5020 5010 365
431 20241209 130000 1055301530 5030 5030 5030 5030 1
432 20241209 125900 1055296500 5030 5030 5030 5030 0
433 20241209 125800 1055296500 5030 5030 5030 5030 3
434 20241209 125700 1055281410 5020 5010 5020 5010 859
435 20241209 125600 1050972130 5020 5010 5020 5010 137
436 20241209 125500 1050285740 5010 5010 5010 5010 105
437 20241209 125400 1049759690 5010 5010 5010 5010 20
438 20241209 125300 1049659490 5010 5010 5010 5010 49
439 20241209 125200 1049414000 5010 5010 5010 5010 0
440 20241209 125100 1049414000 5010 5010 5010 5010 101
441 20241209 125000 1048907990 5020 5010 5020 5010 1389
442 20241209 124900 1041948010 5010 5020 5020 5010 413
443 20241209 124800 1039878790 5020 5020 5020 5020 53
444 20241209 124700 1039612730 5020 5020 5020 5020 0
445 20241209 124600 1039612730 5020 5020 5020 5020 0
446 20241209 124500 1039612730 5020 5030 5030 5020 602
447 20241209 124400 1036590670 5030 5030 5030 5030 3
448 20241209 124300 1036575580 5030 5030 5030 5030 3
449 20241209 124200 1036560490 5030 5030 5030 5030 843
450 20241209 124100 1032320200 5030 5020 5030 5020 478
451 20241209 124000 1029920620 5030 5020 5030 5020 10
452 20241209 123900 1029870410 5030 5020 5030 5010 1011
453 20241209 123800 1024798510 5020 5020 5020 5020 21
454 20241209 123700 1024693090 5030 5030 5030 5030 10
455 20241209 123600 1024642790 5030 5030 5030 5030 350
456 20241209 123500 1022882290 5010 5030 5030 5010 1401
457 20241209 123400 1015853280 5010 5020 5020 5010 2850
458 20241209 123300 1001567270 5020 5020 5020 5020 88
459 20241209 123200 1001125510 5020 5020 5020 5020 0
460 20241209 123100 1001125510 5020 5020 5020 5020 0
461 20241209 123000 1001125510 5020 5020 5020 5020 0
462 20241209 122900 1001125510 5020 5020 5020 5020 40
463 20241209 122800 1000924710 5020 5020 5020 5020 0
464 20241209 122700 1000924710 5020 5020 5020 5020 100
465 20241209 122600 1000422710 5030 5030 5030 5030 101
466 20241209 122500 999914680 5020 5020 5020 5020 89
467 20241209 122400 999467900 5020 5020 5020 5020 0
468 20241209 122300 999467900 5020 5020 5020 5020 100
469 20241209 122200 998965900 5020 5020 5020 5020 3
470 20241209 122100 998950840 5030 5040 5040 5030 233
471 20241209 122000 997778840 5040 5040 5040 5040 100
472 20241209 121900 997274840 5040 5040 5040 5040 16
473 20241209 121800 997194200 5040 5030 5040 5030 327
474 20241209 121700 995549340 5030 5030 5030 5030 0
475 20241209 121600 995549340 5030 5030 5030 5030 1499
476 20241209 121500 988009370 5030 5050 5050 5030 151
477 20241209 121400 987247830 5050 5050 5050 5050 0
478 20241209 121300 987247830 5050 5050 5050 5050 33
479 20241209 121200 987081180 5040 5040 5040 5040 529
480 20241209 121100 984415020 5040 5040 5040 5040 10
481 20241209 121000 984364620 5040 5030 5040 5030 1017
482 20241209 120900 979249100 5030 5030 5030 5030 0
483 20241209 120800 979249100 5030 5040 5040 5030 1039
484 20241209 120700 974013130 5040 5040 5040 5040 10
485 20241209 120600 973962730 5040 5040 5040 5040 22
486 20241209 120500 973851850 5040 5040 5040 5040 1
487 20241209 120400 973846810 5030 5030 5030 5030 748
488 20241209 120300 970084370 5030 5030 5030 5030 2
489 20241209 120200 970074310 5010 5020 5020 5010 51
490 20241209 120100 969818580 5020 5020 5020 5020 617
491 20241209 120000 966721240 5030 5030 5030 5030 0
492 20241209 115900 966721240 5030 5030 5030 5030 4
493 20241209 115800 966701120 5030 5030 5030 5030 159
494 20241209 115700 965901350 5030 5030 5030 5030 0
495 20241209 115600 965901350 5030 5030 5030 5030 1
496 20241209 115500 965896320 5030 5020 5030 5020 202
497 20241209 115400 964880270 5040 5040 5040 5040 19
498 20241209 115300 964784510 5030 5030 5030 5030 21
499 20241209 115200 964678880 5020 5020 5020 5010 1379
500 20241209 115100 957759350 5020 5030 5030 5020 131
501 20241209 115000 957101710 5030 5030 5030 5030 313
502 20241209 114900 955527320 5030 5020 5030 5020 1001
503 20241209 114800 950502290 5030 5030 5030 5030 50
504 20241209 114700 950250790 5030 5030 5030 5030 0
505 20241209 114600 950250790 5030 5040 5040 5030 8
506 20241209 114500 950210540 5020 5020 5020 5020 0
507 20241209 114400 950210540 5020 5040 5040 5020 1481
508 20241209 114300 942747920 5020 5020 5020 5020 0
509 20241209 114200 942747920 5020 5030 5030 5020 312
510 20241209 114100 941181210 5030 5030 5030 5030 0
511 20241209 114000 941181210 5030 5030 5030 5030 38
512 20241209 113900 940990070 5030 5030 5030 5020 2487
513 20241209 113800 928500110 5040 5040 5040 5030 41
514 20241209 113700 928293850 5040 5040 5040 5040 12
515 20241209 113600 928233370 5040 5040 5040 5040 18
516 20241209 113500 928142650 5040 5040 5040 5040 190
517 20241209 113400 927185050 5040 5040 5040 5040 8
518 20241209 113300 927144730 5030 5040 5040 5030 1053
519 20241209 113200 921845530 5040 5040 5040 5040 0
520 20241209 113100 921845530 5040 5040 5040 5040 406
521 20241209 113000 919799290 5040 5040 5040 5040 200
522 20241209 112900 918791290 5020 5020 5020 5020 0
523 20241209 112800 918791290 5020 5030 5030 5020 259
524 20241209 112700 917490520 5030 5030 5030 5030 70
525 20241209 112600 917138420 5030 5010 5030 5010 1334
526 20241209 112500 910434450 5020 5010 5020 5010 1320
527 20241209 112400 903821240 5020 5020 5020 5020 1447
528 20241209 112300 896557300 5040 5040 5040 5040 0
529 20241209 112200 896557300 5040 5030 5040 5030 632
530 20241209 112100 893376240 5030 5030 5030 5020 164
531 20241209 112000 892551710 5030 5030 5030 5030 239
532 20241209 111900 891349540 5030 5030 5030 5030 623
533 20241209 111800 888215850 5030 5030 5030 5030 391
534 20241209 111700 886249120 5030 5030 5030 5020 267
535 20241209 111600 884907770 5020 5020 5020 5020 96
536 20241209 111500 884425850 5020 5020 5020 5010 534
537 20241209 111400 881746100 5020 5020 5020 5020 231
538 20241209 111300 880586480 5020 5020 5020 5020 0
539 20241209 111200 880586480 5020 5020 5020 5020 420
540 20241209 111100 878478080 5010 5020 5020 5010 180
541 20241209 111000 877576170 5020 5020 5020 5020 623
542 20241209 110900 874448710 5020 5010 5020 5010 416
543 20241209 110800 872362390 5010 5030 5030 5010 2766
544 20241209 110700 858488710 5020 5020 5020 5020 468
545 20241209 110600 856139350 5020 5020 5020 5020 31
546 20241209 110500 855983730 5020 5020 5020 5020 369
547 20241209 110400 854131350 5020 5020 5020 5020 4
548 20241209 110300 854111270 5020 5030 5030 5020 7
549 20241209 110200 854076120 5020 5030 5030 5020 16
550 20241209 110100 853995780 5030 5030 5030 5030 0
551 20241209 110000 853995780 5030 5030 5030 5030 428
552 20241209 105900 851842940 5000 5010 5010 5000 3900
553 20241209 105800 832339810 5000 5010 5010 5000 100
554 20241209 105700 831838920 5010 5010 5020 5000 982
555 20241209 105600 826913230 5020 5020 5020 5010 83
556 20241209 105500 826497370 5020 5010 5020 5010 3415
557 20241209 105400 809387990 5020 5030 5040 5020 908
558 20241209 105300 804829790 5030 5030 5030 5030 219
559 20241209 105200 803728220 5030 5030 5030 5030 33
560 20241209 105100 803562230 5030 5030 5030 5030 356
561 20241209 105000 801771550 5030 5030 5030 5030 4
562 20241209 104900 801751430 5030 5020 5030 5020 49
563 20241209 104800 801505160 5020 5020 5020 5020 198
564 20241209 104700 800511200 5020 5020 5020 5020 195
565 20241209 104600 799532300 5020 5030 5030 5020 254
566 20241209 104500 798257200 5010 5030 5030 5010 5000
567 20241209 104400 773153640 5030 5030 5030 5030 0
568 20241209 104300 773153640 5030 5050 5050 5030 262
569 20241209 104200 771833570 5050 5050 5050 5050 2
570 20241209 104100 771823470 5030 5030 5030 5030 0
571 20241209 104000 771823470 5030 5030 5030 5030 25
572 20241209 103900 771697720 5030 5050 5050 5030 838
573 20241209 103800 767474660 5040 5040 5040 5040 277
574 20241209 103700 766078580 5040 5040 5040 5040 0
575 20241209 103600 766078580 5040 5040 5040 5040 1
576 20241209 103500 766073540 5040 5040 5040 5040 103
577 20241209 103400 765554420 5040 5040 5040 5040 0
578 20241209 103300 765554420 5040 5040 5040 5040 1
579 20241209 103200 765549380 5040 5040 5040 5040 500
580 20241209 103100 763029380 5040 5040 5040 5040 410
581 20241209 103000 760962980 5040 5050 5060 5040 1708
582 20241209 102900 752330940 5050 5050 5050 5040 634
583 20241209 102800 749130340 5050 5050 5050 5050 1
584 20241209 102700 749125290 5040 5050 5050 5040 210
585 20241209 102600 748066880 5030 5030 5030 5030 0
586 20241209 102500 748066880 5030 5050 5050 5030 411
587 20241209 102400 745999530 5040 5040 5040 5030 2969
588 20241209 102300 731057080 5040 5050 5050 5040 705
589 20241209 102200 727502880 5040 5060 5060 5040 1578
590 20241209 102100 719530820 5080 5080 5080 5080 0
591 20241209 102000 719530820 5080 5080 5080 5080 5
592 20241209 101900 719505420 5080 5080 5080 5080 127
593 20241209 101800 718860260 5070 5070 5070 5070 300
594 20241209 101700 717339260 5060 5060 5060 5060 0
595 20241209 101600 717339260 5060 5050 5060 5050 711
596 20241209 101500 713745700 5030 5050 5050 5030 668
597 20241209 101400 710375660 5040 5050 5050 5040 1086
598 20241209 101300 704897740 5050 5050 5050 5050 100
599 20241209 101200 704392740 5040 5040 5040 5040 20
600 20241209 101100 704291940 5040 5040 5040 5040 271
601 20241209 101000 702926100 5040 5040 5050 5040 1062
602 20241209 100900 697564470 5050 5050 5050 5050 11
603 20241209 100800 697508920 5040 5050 5050 5040 110
604 20241209 100700 696953520 5050 5040 5050 5040 60
605 20241209 100600 696651100 5040 5040 5040 5040 0
606 20241209 100500 696651100 5040 5040 5040 5040 175
607 20241209 100400 695769100 5040 5050 5050 5040 277
608 20241209 100300 694372610 5050 5050 5050 5050 308
609 20241209 100200 692817210 5050 5050 5050 5030 747
610 20241209 100100 689045060 5050 5040 5050 5040 972
611 20241209 100000 684137770 5040 5030 5040 5030 101
612 20241209 095900 683628740 5030 5050 5050 5000 16100
613 20241209 095800 602850580 5050 5020 5050 5020 986
614 20241209 095700 597871340 5020 5050 5050 5020 1860
615 20241209 095600 588506400 5050 5050 5050 5050 130
616 20241209 095500 587849900 5040 5040 5040 5040 113
617 20241209 095400 587280380 5030 5030 5030 5030 112
618 20241209 095300 586717020 5050 5050 5050 5040 414
619 20241209 095200 584629400 5050 5060 5060 5030 480
620 20241209 095100 582211210 5050 5050 5050 5050 18
621 20241209 095000 582120310 5050 5060 5060 5040 3418
622 20241209 094900 564887950 5060 5060 5060 5060 139
623 20241209 094800 564184610 5050 5050 5050 5050 557
624 20241209 094700 561371760 5050 5050 5050 5050 307
625 20241209 094600 559821410 5050 5040 5050 5020 345
626 20241209 094500 558082670 5020 5040 5040 5010 6703
627 20241209 094400 524468420 5030 5050 5050 5030 813
628 20241209 094300 520372160 5050 5050 5050 5050 112
629 20241209 094200 519806560 5050 5060 5060 5050 156
630 20241209 094100 519018750 5050 5070 5070 5050 86
631 20241209 094000 518583260 5060 5060 5060 5060 45
632 20241209 093900 518355560 5070 5030 5070 5030 2172
633 20241209 093800 507413720 5040 5040 5040 5030 1594
634 20241209 093700 499384810 5040 5040 5040 5040 76
635 20241209 093600 499001770 5040 5030 5050 5030 1387
636 20241209 093500 492011240 5040 5040 5040 5040 8
637 20241209 093400 491970920 5040 5070 5070 5030 1447
638 20241209 093300 484683050 5070 5030 5070 5030 5352
639 20241209 093200 457673040 5040 5010 5040 5010 6437
640 20241209 093100 425359320 5000 5010 5010 4995 669
641 20241209 093000 422014240 5000 5000 5000 4995 857
642 20241209 092900 417730125 5000 5010 5020 5000 130
643 20241209 092800 417079425 5000 5000 5000 4995 2033
644 20241209 092700 406914430 5000 5020 5020 5000 5947
645 20241209 092600 377164380 5020 5000 5040 5000 1137
646 20241209 092500 371462440 5010 5010 5010 5010 1160
647 20241209 092400 365650840 5000 5030 5030 5000 1986
648 20241209 092300 355710790 5030 5020 5030 5010 620
649 20241209 092200 352598670 5010 5010 5010 5000 4051
650 20241209 092100 332331160 5020 5010 5020 5010 191
651 20241209 092000 331374240 5010 5000 5020 5000 2883
652 20241209 091900 316939700 5000 5010 5020 5000 1320
653 20241209 091800 310327850 5000 5020 5030 5000 421
654 20241209 091700 308220810 5000 5060 5060 4995 19874
655 20241209 091600 208551240 5060 5060 5060 5050 1430
656 20241209 091500 201318630 5060 5090 5090 5050 2886
657 20241209 091400 186718730 5100 5100 5100 5090 102
658 20241209 091300 186199520 5090 5100 5110 5080 3292
659 20241209 091200 169443790 5100 5090 5110 5090 387
660 20241209 091100 167471180 5080 5070 5090 5060 548
661 20241209 091000 164690610 5070 5100 5110 5070 2779
662 20241209 090900 150577360 5090 5120 5130 5080 802
663 20241209 090800 146491700 5110 5110 5120 5110 1355
664 20241209 090700 139565250 5090 5080 5100 5080 3302
665 20241209 090600 122746400 5080 5090 5100 5080 1034
666 20241209 090500 117482170 5110 5100 5130 5100 1835
667 20241209 090400 108123550 5100 5110 5140 5100 4354
668 20241209 090300 85863290 5110 5150 5150 5080 1220
669 20241209 090200 79644110 5120 5130 5160 5070 3749
670 20241209 090100 60451560 5140 5110 5140 5090 2801
671 20241209 090000 46126820 5100 5090 5170 5060 9063