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

706
209640/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,706 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204400,5496267930,10130,10130,10130,10130,13656
20241209,204300,5496267930,10130,10130,10130,10130,0
20241209,204200,5496267930,10130,10130,10130,10130,0
20241209,204100,5496267930,10130,10130,10130,10130,0
20241209,204000,5496267930,10130,10130,10130,10130,0
20241209,203900,5496267930,10130,10130,10130,10130,0
20241209,203800,5496267930,10130,10130,10130,10130,0
20241209,203700,5496267930,10130,10130,10130,10130,0
20241209,203600,5496267930,10130,10130,10130,10130,0
20241209,203500,5496267930,10130,10130,10130,10130,0
20241209,203400,5496267930,10130,10130,10130,10130,0
20241209,203300,5496267930,10130,10130,10130,10130,0
20241209,203200,5496267930,10130,10130,10130,10130,0
20241209,203100,5496267930,10130,10130,10130,10130,0
20241209,203000,5496267930,10130,10130,10130,10130,0
20241209,202900,5496267930,10130,10130,10130,10130,0
20241209,202800,5496267930,10130,10130,10130,10130,0
20241209,202700,5496267930,10130,10130,10130,10130,0
20241209,202600,5496267930,10130,10130,10130,10130,0
20241209,202500,5496267930,10130,10130,10130,10130,0
20241209,202400,5496267930,10130,10130,10130,10130,0
20241209,202300,5496267930,10130,10130,10130,10130,0
20241209,202200,5496267930,10130,10130,10130,10130,0
20241209,202100,5496267930,10130,10130,10130,10130,0
20241209,202000,5496267930,10130,10130,10130,10130,0
20241209,201900,5496267930,10130,10130,10130,10130,0
20241209,201800,5496267930,10130,10130,10130,10130,0
20241209,201700,5496267930,10130,10130,10130,10130,0
20241209,201600,5496267930,10130,10130,10130,10130,0
20241209,201500,5496267930,10130,10130,10130,10130,0
20241209,201400,5496267930,10130,10130,10130,10130,13656
20241209,201300,5496267930,10130,10130,10130,10130,0
20241209,201200,5496267930,10130,10130,10130,10130,0
20241209,201100,5496267930,10130,10130,10130,10130,0
20241209,201000,5496267930,10130,10130,10130,10130,0
20241209,200900,5496267930,10130,10130,10130,10130,0
20241209,200800,5496267930,10130,10130,10130,10130,0
20241209,200700,5496267930,10130,10130,10130,10130,0
20241209,200600,5496267930,10130,10130,10130,10130,0
20241209,200500,5496267930,10130,10130,10130,10130,0
20241209,200400,5496267930,10130,10130,10130,10130,0
20241209,200300,5496267930,10130,10130,10130,10130,0
20241209,200200,5496267930,10130,10130,10130,10130,0
20241209,200100,5496267930,10130,10130,10130,10130,0
20241209,200000,5496267930,10130,10130,10130,10130,0
20241209,195900,5496267930,10130,10130,10130,10130,0
20241209,195800,5496267930,10130,10130,10130,10130,0
20241209,195700,5496267930,10130,10130,10130,10130,0
20241209,195600,5496267930,10130,10130,10130,10130,0
20241209,195500,5496267930,10130,10130,10130,10130,0
20241209,195400,5496267930,10130,10130,10130,10130,0
20241209,195300,5496267930,10130,10130,10130,10130,0
20241209,195200,5496267930,10130,10130,10130,10130,0
20241209,195100,5496267930,10130,10130,10130,10130,0
20241209,195000,5496267930,10130,10130,10130,10130,0
20241209,194900,5496267930,10130,10130,10130,10130,0
20241209,194800,5496267930,10130,10130,10130,10130,0
20241209,194700,5496267930,10130,10130,10130,10130,0
20241209,194600,5496267930,10130,10130,10130,10130,0
20241209,194500,5496267930,10130,10130,10130,10130,0
20241209,194400,5496267930,10130,10130,10130,10130,13656
20241209,194300,5496267930,10130,10130,10130,10130,0
20241209,194200,5496267930,10130,10130,10130,10130,0
20241209,194100,5496267930,10130,10130,10130,10130,0
20241209,194000,5496267930,10130,10130,10130,10130,0
20241209,193900,5496267930,10130,10130,10130,10130,0
20241209,193800,5496267930,10130,10130,10130,10130,0
20241209,193700,5496267930,10130,10130,10130,10130,0
20241209,193600,5496267930,10130,10130,10130,10130,0
20241209,193500,5496267930,10130,10130,10130,10130,0
20241209,193400,5496267930,10130,10130,10130,10130,0
20241209,193300,5496267930,10130,10130,10130,10130,0
20241209,193200,5496267930,10130,10130,10130,10130,0
20241209,193100,5496267930,10130,10130,10130,10130,0
20241209,193000,5496267930,10130,10130,10130,10130,0
20241209,192900,5496267930,10130,10130,10130,10130,0
20241209,192800,5496267930,10130,10130,10130,10130,0
20241209,192700,5496267930,10130,10130,10130,10130,0
20241209,192600,5496267930,10130,10130,10130,10130,0
20241209,192500,5496267930,10130,10130,10130,10130,0
20241209,192400,5496267930,10130,10130,10130,10130,0
20241209,192300,5496267930,10130,10130,10130,10130,0
20241209,192200,5496267930,10130,10130,10130,10130,0
20241209,192100,5496267930,10130,10130,10130,10130,0
20241209,192000,5496267930,10130,10130,10130,10130,0
20241209,191900,5496267930,10130,10130,10130,10130,0
20241209,191800,5496267930,10130,10130,10130,10130,0
20241209,191700,5496267930,10130,10130,10130,10130,0
20241209,191600,5496267930,10130,10130,10130,10130,0
20241209,191500,5496267930,10130,10130,10130,10130,0
20241209,191400,5496267930,10130,10130,10130,10130,13656
20241209,191300,5496267930,10130,10130,10130,10130,0
20241209,191200,5496267930,10130,10130,10130,10130,0
20241209,191100,5496267930,10130,10130,10130,10130,0
20241209,191000,5496267930,10130,10130,10130,10130,0
20241209,190900,5496267930,10130,10130,10130,10130,0
20241209,190800,5496267930,10130,10130,10130,10130,0
20241209,190700,5496267930,10130,10130,10130,10130,0
20241209,190600,5496267930,10130,10130,10130,10130,0
20241209,190500,5496267930,10130,10130,10130,10130,0
20241209,190400,5496267930,10130,10130,10130,10130,0
20241209,190300,5496267930,10130,10130,10130,10130,0
20241209,190200,5496267930,10130,10130,10130,10130,0
20241209,190100,5496267930,10130,10130,10130,10130,0
20241209,190000,5496267930,10130,10130,10130,10130,0
20241209,185900,5496267930,10130,10130,10130,10130,0
20241209,185800,5496267930,10130,10130,10130,10130,0
20241209,185700,5496267930,10130,10130,10130,10130,0
20241209,185600,5496267930,10130,10130,10130,10130,0
20241209,185500,5496267930,10130,10130,10130,10130,0
20241209,185400,5496267930,10130,10130,10130,10130,0
20241209,185300,5496267930,10130,10130,10130,10130,0
20241209,185200,5496267930,10130,10130,10130,10130,0
20241209,185100,5496267930,10130,10130,10130,10130,0
20241209,185000,5496267930,10130,10130,10130,10130,0
20241209,184900,5496267930,10130,10130,10130,10130,0
20241209,184800,5496267930,10130,10130,10130,10130,0
20241209,184700,5496267930,10130,10130,10130,10130,0
20241209,184600,5496267930,10130,10130,10130,10130,0
20241209,184500,5496267930,10130,10130,10130,10130,0
20241209,184400,5496267930,10130,10130,10130,10130,13656
20241209,184300,5496267930,10130,10130,10130,10130,0
20241209,184200,5496267930,10130,10130,10130,10130,0
20241209,184100,5496267930,10130,10130,10130,10130,0
20241209,184000,5496267930,10130,10130,10130,10130,0
20241209,183900,5496267930,10130,10130,10130,10130,0
20241209,183800,5496267930,10130,10130,10130,10130,0
20241209,183700,5496267930,10130,10130,10130,10130,0
20241209,183600,5496267930,10130,10130,10130,10130,0
20241209,183500,5496267930,10130,10130,10130,10130,0
20241209,183400,5496267930,10130,10130,10130,10130,0
20241209,183300,5496267930,10130,10130,10130,10130,0
20241209,183200,5496267930,10130,10130,10130,10130,0
20241209,183100,5496267930,10130,10130,10130,10130,0
20241209,183000,5496267930,10130,10130,10130,10130,0
20241209,182900,5496267930,10130,10130,10130,10130,0
20241209,182800,5496267930,10130,10130,10130,10130,0
20241209,182700,5496267930,10130,10130,10130,10130,0
20241209,182600,5496267930,10130,10130,10130,10130,0
20241209,182500,5496267930,10130,10130,10130,10130,0
20241209,182400,5496267930,10130,10130,10130,10130,0
20241209,182300,5496267930,10130,10130,10130,10130,0
20241209,182200,5496267930,10130,10130,10130,10130,0
20241209,182100,5496267930,10130,10130,10130,10130,0
20241209,182000,5496267930,10130,10130,10130,10130,0
20241209,181900,5496267930,10130,10130,10130,10130,0
20241209,181800,5496267930,10130,10130,10130,10130,0
20241209,181700,5496267930,10130,10130,10130,10130,0
20241209,181600,5496267930,10130,10130,10130,10130,0
20241209,181500,5496267930,10130,10130,10130,10130,0
20241209,181400,5496267930,10130,10130,10130,10130,13656
20241209,181300,5496267930,10130,10130,10130,10130,0
20241209,181200,5496267930,10130,10130,10130,10130,0
20241209,181100,5496267930,10130,10130,10130,10130,0
20241209,181000,5496267930,10130,10130,10130,10130,0
20241209,180900,5496267930,10130,10130,10130,10130,0
20241209,180800,5496267930,10130,10130,10130,10130,0
20241209,180700,5496267930,10130,10130,10130,10130,0
20241209,180600,5496267930,10130,10130,10130,10130,0
20241209,180500,5496267930,10130,10130,10130,10130,0
20241209,180400,5496267930,10130,10130,10130,10130,0
20241209,180300,5496267930,10130,10130,10130,10130,0
20241209,180200,5496267930,10130,10130,10130,10130,0
20241209,180100,5496267930,10130,10130,10130,10130,0
20241209,180000,5496267930,10130,10130,10130,10130,0
20241209,175900,5496267930,10130,10130,10130,10130,0
20241209,175800,5496267930,10130,10130,10130,10130,0
20241209,175700,5496267930,10130,10130,10130,10130,0
20241209,175600,5496267930,10130,10130,10130,10130,0
20241209,175500,5496267930,10130,10130,10130,10130,0
20241209,175400,5496267930,10130,10130,10130,10130,0
20241209,175300,5496267930,10130,10130,10130,10130,0
20241209,175200,5496267930,10130,10130,10130,10130,0
20241209,175100,5496267930,10130,10130,10130,10130,0
20241209,175000,5496267930,10130,10130,10130,10130,0
20241209,174900,5496267930,10130,10130,10130,10130,0
20241209,174800,5496267930,10130,10130,10130,10130,0
20241209,174700,5496267930,10130,10130,10130,10130,0
20241209,174600,5496267930,10130,10130,10130,10130,0
20241209,174500,5496267930,10130,10130,10130,10130,0
20241209,174400,5496267930,10130,10130,10130,10130,13656
20241209,174300,5496267930,10130,10130,10130,10130,0
20241209,174200,5496267930,10130,10130,10130,10130,0
20241209,174100,5496267930,10130,10130,10130,10130,0
20241209,174000,5496267930,10130,10130,10130,10130,0
20241209,173900,5496267930,10130,10130,10130,10130,0
20241209,173800,5496267930,10130,10130,10130,10130,0
20241209,173700,5496267930,10130,10130,10130,10130,0
20241209,173600,5496267930,10130,10130,10130,10130,0
20241209,173500,5496267930,10130,10130,10130,10130,0
20241209,173400,5496267930,10130,10130,10130,10130,0
20241209,173300,5496267930,10130,10130,10130,10130,0
20241209,173200,5496267930,10130,10130,10130,10130,0
20241209,173100,5496267930,10130,10130,10130,10130,0
20241209,173000,5496267930,10130,10130,10130,10130,0
20241209,172900,5496267930,10130,10130,10130,10130,0
20241209,172800,5496267930,10130,10130,10130,10130,0
20241209,172700,5496267930,10130,10130,10130,10130,0
20241209,172600,5496267930,10130,10130,10130,10130,0
20241209,172500,5496267930,10130,10130,10130,10130,0
20241209,172400,5496267930,10130,10130,10130,10130,0
20241209,172300,5496267930,10130,10130,10130,10130,0
20241209,172200,5496267930,10130,10130,10130,10130,0
20241209,172100,5496267930,10130,10130,10130,10130,0
20241209,172000,5496267930,10130,10130,10130,10130,0
20241209,171900,5496267930,10130,10130,10130,10130,0
20241209,171800,5496267930,10130,10130,10130,10130,0
20241209,171700,5496267930,10130,10130,10130,10130,0
20241209,171600,5496267930,10130,10130,10130,10130,0
20241209,171500,5496267930,10130,10130,10130,10130,0
20241209,171400,5496267930,10130,10130,10130,10130,13656
20241209,171300,5496267930,10130,10130,10130,10130,0
20241209,171200,5496267930,10130,10130,10130,10130,0
20241209,171100,5496267930,10130,10130,10130,10130,0
20241209,171000,5496267930,10130,10130,10130,10130,0
20241209,170900,5496267930,10130,10130,10130,10130,0
20241209,170800,5496267930,10130,10130,10130,10130,0
20241209,170700,5496267930,10130,10130,10130,10130,0
20241209,170600,5496267930,10130,10130,10130,10130,0
20241209,170500,5496267930,10130,10130,10130,10130,0
20241209,170400,5496267930,10130,10130,10130,10130,0
20241209,170300,5496267930,10130,10130,10130,10130,0
20241209,170200,5496267930,10130,10130,10130,10130,0
20241209,170100,5496267930,10130,10130,10130,10130,0
20241209,170000,5496267930,10130,10130,10130,10130,0
20241209,165900,5496267930,10130,10130,10130,10130,0
20241209,165800,5496267930,10130,10130,10130,10130,0
20241209,165700,5496267930,10130,10130,10130,10130,0
20241209,165600,5496267930,10130,10130,10130,10130,0
20241209,165500,5496267930,10130,10130,10130,10130,0
20241209,165400,5496267930,10130,10130,10130,10130,0
20241209,165300,5496267930,10130,10130,10130,10130,0
20241209,165200,5496267930,10130,10130,10130,10130,0
20241209,165100,5496267930,10130,10130,10130,10130,0
20241209,165000,5496267930,10130,10130,10130,10130,0
20241209,164900,5496267930,10130,10130,10130,10130,0
20241209,164800,5496267930,10130,10130,10130,10130,0
20241209,164700,5496267930,10130,10130,10130,10130,0
20241209,164600,5496267930,10130,10130,10130,10130,0
20241209,164500,5496267930,10130,10130,10130,10130,0
20241209,164400,5496267930,10130,10130,10130,10130,13656
20241209,164300,5496267930,10130,10130,10130,10130,0
20241209,164200,5496267930,10130,10130,10130,10130,0
20241209,164100,5496267930,10130,10130,10130,10130,0
20241209,164000,5496267930,10130,10130,10130,10130,0
20241209,163900,5496267930,10130,10130,10130,10130,0
20241209,163800,5496267930,10130,10130,10130,10130,0
20241209,163700,5496267930,10130,10130,10130,10130,0
20241209,163600,5496267930,10130,10130,10130,10130,0
20241209,163500,5496267930,10130,10130,10130,10130,0
20241209,163400,5496267930,10130,10130,10130,10130,0
20241209,163300,5496267930,10130,10130,10130,10130,0
20241209,163200,5496267930,10130,10130,10130,10130,0
20241209,163100,5496267930,10130,10130,10130,10130,0
20241209,163000,5496267930,10130,10130,10130,10130,0
20241209,162900,5496267930,10130,10130,10130,10130,0
20241209,162800,5496267930,10130,10130,10130,10130,0
20241209,162700,5496267930,10130,10130,10130,10130,0
20241209,162600,5496267930,10130,10130,10130,10130,0
20241209,162500,5496267930,10130,10130,10130,10130,0
20241209,162400,5496267930,10130,10130,10130,10130,0
20241209,162300,5496267930,10130,10130,10130,10130,0
20241209,162200,5496267930,10130,10130,10130,10130,0
20241209,162100,5496267930,10130,10130,10130,10130,0
20241209,162000,5496267930,10130,10130,10130,10130,0
20241209,161900,5496267930,10130,10130,10130,10130,0
20241209,161800,5496267930,10130,10130,10130,10130,0
20241209,161700,5496267930,10130,10130,10130,10130,0
20241209,161600,5496267930,10130,10130,10130,10130,0
20241209,161500,5496267930,10130,10130,10130,10130,0
20241209,161400,5496267930,10130,10130,10130,10130,13656
20241209,161300,5496267930,10130,10130,10130,10130,0
20241209,161200,5496267930,10130,10130,10130,10130,0
20241209,161100,5496267930,10130,10130,10130,10130,0
20241209,161000,5496267930,10130,10130,10130,10130,0
20241209,160900,5496267930,10130,10130,10130,10130,0
20241209,160800,5496267930,10130,10130,10130,10130,0
20241209,160700,5496267930,10130,10130,10130,10130,0
20241209,160600,5496267930,10130,10130,10130,10130,0
20241209,160500,5496267930,10130,10130,10130,10130,0
20241209,160400,5496267930,10130,10130,10130,10130,0
20241209,160300,5496267930,10130,10130,10130,10130,0
20241209,160200,5496267930,10130,10130,10130,10130,0
20241209,160100,5496267930,10130,10130,10130,10130,0
20241209,160000,5496267930,10130,10130,10130,10130,0
20241209,155900,5496267930,10130,10130,10130,10130,0
20241209,155800,5496267930,10130,10130,10130,10130,0
20241209,155700,5496267930,10130,10130,10130,10130,0
20241209,155600,5496267930,10130,10130,10130,10130,0
20241209,155500,5496267930,10130,10130,10130,10130,0
20241209,155400,5496267930,10130,10130,10130,10130,0
20241209,155300,5496267930,10130,10130,10130,10130,0
20241209,155200,5496267930,10130,10130,10130,10130,0
20241209,155100,5496267930,10130,10130,10130,10130,0
20241209,155000,5496267930,10130,10130,10130,10130,0
20241209,154900,5496267930,10130,10130,10130,10130,0
20241209,154800,5496267930,10130,10130,10130,10130,0
20241209,154700,5496267930,10130,10130,10130,10130,0
20241209,154600,5496267930,10130,10130,10130,10130,0
20241209,154500,5496267930,10130,10130,10130,10130,0
20241209,154400,5496267930,10130,10130,10130,10130,13656
20241209,154300,5496267930,10130,10130,10130,10130,0
20241209,154200,5496267930,10130,10130,10130,10130,0
20241209,154100,5496267930,10130,10130,10130,10130,0
20241209,154000,5496267930,10130,10130,10130,10130,0
20241209,153900,5496267930,10130,10130,10130,10130,0
20241209,153800,5496267930,10130,10130,10130,10130,0
20241209,153700,5496267930,10130,10130,10130,10130,0
20241209,153600,5496267930,10130,10130,10130,10130,0
20241209,153500,5496267930,10130,10130,10130,10130,0
20241209,153400,5496267930,10130,10130,10130,10130,0
20241209,153300,5496267930,10130,10130,10130,10130,0
20241209,153200,5496267930,10130,10130,10130,10130,0
20241209,153100,5496267930,10130,10130,10130,10130,0
20241209,153000,5496267930,10130,10130,10130,10130,13656
20241209,152900,5357932650,10180,10180,10180,10180,0
20241209,152800,5357932650,10180,10180,10180,10180,0
20241209,152700,5357932650,10180,10180,10180,10180,0
20241209,152600,5357932650,10180,10180,10180,10180,0
20241209,152500,5357932650,10180,10180,10180,10180,0
20241209,152400,5357932650,10180,10180,10180,10180,0
20241209,152300,5357932650,10180,10180,10180,10180,0
20241209,152200,5357932650,10180,10180,10180,10180,0
20241209,152100,5357932650,10180,10180,10180,10180,0
20241209,152000,5357932650,10180,10180,10180,10180,0
20241209,151900,5357932650,10180,10180,10190,10160,3970
20241209,151800,5317572840,10180,10210,10210,10170,343
20241209,151700,5314082580,10210,10190,10210,10170,4821
20241209,151600,5264989110,10210,10190,10210,10180,2561
20241209,151500,5238868540,10200,10190,10200,10190,403
20241209,151400,5234761750,10210,10210,10220,10190,1467
20241209,151300,5219801210,10210,10210,10210,10190,879
20241209,151200,5210840290,10210,10200,10210,10180,908
20241209,151100,5201572910,10200,10190,10200,10180,1144
20241209,151000,5189919530,10200,10210,10210,10200,1068
20241209,150900,5179024960,10220,10230,10230,10200,4124
20241209,150800,5136879260,10220,10210,10240,10190,1696
20241209,150700,5119541570,10230,10210,10230,10190,1307
20241209,150600,5106198170,10230,10200,10230,10200,830
20241209,150500,5097727280,10230,10220,10230,10200,276
20241209,150400,5094909960,10230,10190,10230,10180,3237
20241209,150300,5061881550,10190,10200,10210,10170,490
20241209,150200,5056887740,10200,10210,10220,10200,555
20241209,150100,5051221080,10210,10170,10210,10160,1708
20241209,150000,5033835450,10180,10180,10180,10170,27
20241209,145900,5033560610,10200,10180,10200,10180,65
20241209,145800,5032898830,10200,10170,10200,10150,2709
20241209,145700,5005331910,10170,10180,10180,10160,56
20241209,145600,5004762700,10180,10210,10210,10160,197
20241209,145500,5002757530,10210,10160,10220,10150,7445
20241209,145400,4926851310,10200,10180,10200,10150,1140
20241209,145300,4915238280,10200,10170,10200,10150,1254
20241209,145200,4902497930,10200,10200,10200,10170,598
20241209,145100,4896401900,10210,10210,10210,10210,416
20241209,145000,4892154540,10210,10190,10210,10150,454
20241209,144900,4887538320,10210,10220,10250,10190,2025
20241209,144800,4866884050,10220,10200,10220,10190,280
20241209,144700,4864026820,10200,10210,10210,10200,890
20241209,144600,4854947820,10240,10190,10250,10190,2312
20241209,144500,4831360540,10190,10150,10200,10130,3827
20241209,144400,4792458960,10150,10180,10190,10140,1910
20241209,144300,4773052090,10180,10160,10180,10160,1149
20241209,144200,4761367090,10180,10190,10190,10180,33
20241209,144100,4761031140,10160,10190,10190,10160,878
20241209,144000,4752109460,10170,10200,10200,10170,330
20241209,143900,4748752730,10200,10200,10200,10180,182
20241209,143800,4746898710,10180,10270,10270,10180,124
20241209,143700,4745635770,10280,10280,10280,10200,260
20241209,143600,4742978970,10280,10240,10280,10210,703
20241209,143500,4735778640,10210,10170,10210,10160,688
20241209,143400,4728765640,10200,10160,10210,10160,393
20241209,143300,4724769580,10160,10190,10210,10150,4012
20241209,143200,4683898520,10190,10200,10200,10190,359
20241209,143100,4680239620,10190,10200,10200,10180,625
20241209,143000,4673867320,10200,10190,10200,10180,2411
20241209,142900,4649293640,10170,10130,10180,10120,5221
20241209,142800,4596427980,10130,10160,10170,10130,1701
20241209,142700,4579150630,10160,10190,10190,10160,2263
20241209,142600,4556124650,10190,10230,10230,10190,2041
20241209,142500,4535290720,10230,10240,10240,10230,216
20241209,142400,4533079340,10240,10220,10240,10220,157
20241209,142300,4531472150,10220,10260,10260,10220,1072
20241209,142200,4520513980,10250,10260,10270,10250,54
20241209,142100,4519960040,10240,10300,10300,10240,536
20241209,142000,4514457190,10280,10300,10300,10280,128
20241209,141900,4513140470,10300,10300,10300,10300,6
20241209,141800,4513078670,10300,10300,10300,10300,11
20241209,141700,4512965370,10330,10340,10340,10330,131
20241209,141600,4511611030,10300,10220,10300,10220,6051
20241209,141500,4449746380,10190,10240,10240,10190,2786
20241209,141400,4421315870,10240,10270,10270,10240,1014
20241209,141300,4410921240,10280,10300,10300,10270,230
20241209,141200,4408556830,10300,10320,10320,10300,975
20241209,141100,4398507820,10320,10330,10330,10320,513
20241209,141000,4393213430,10320,10340,10340,10320,1043
20241209,140900,4382447940,10340,10360,10360,10340,949
20241209,140800,4372626720,10360,10370,10370,10360,144
20241209,140700,4371134440,10380,10380,10380,10380,247
20241209,140600,4368570580,10380,10380,10380,10370,681
20241209,140500,4361502140,10380,10380,10380,10370,160
20241209,140400,4359842250,10370,10380,10380,10370,22
20241209,140300,4359613900,10380,10400,10430,10380,181
20241209,140200,4357734460,10380,10380,10390,10350,260
20241209,140100,4355036300,10380,10400,10400,10370,177
20241209,140000,4353197530,10390,10400,10400,10390,30
20241209,135900,4352885560,10400,10400,10400,10400,0
20241209,135800,4352885560,10400,10400,10400,10400,131
20241209,135700,4351523160,10400,10450,10450,10400,118
20241209,135600,4350294100,10430,10430,10430,10420,90
20241209,135500,4349355500,10450,10420,10450,10420,1045
20241209,135400,4338436600,10460,10400,10470,10400,2502
20241209,135300,4312300270,10400,10380,10400,10380,540
20241209,135200,4306688770,10380,10360,10390,10360,1500
20241209,135100,4291119220,10360,10320,10360,10320,1425
20241209,135000,4276396330,10320,10300,10330,10300,614
20241209,134900,4270066030,10300,10320,10330,10300,2622
20241209,134800,4243023010,10320,10320,10330,10310,749
20241209,134700,4235293320,10330,10320,10340,10320,94
20241209,134600,4234322110,10320,10340,10340,10320,802
20241209,134500,4226034360,10340,10340,10340,10340,1
20241209,134400,4226024020,10340,10340,10340,10340,0
20241209,134300,4226024020,10340,10340,10340,10340,157
20241209,134200,4224400640,10330,10360,10360,10330,957
20241209,134100,4214498660,10350,10360,10360,10350,28
20241209,134000,4214208800,10350,10390,10390,10350,32
20241209,133900,4213877140,10370,10360,10370,10340,1205
20241209,133800,4201383340,10360,10360,10370,10340,1072
20241209,133700,4190288470,10370,10360,10370,10360,310
20241209,133600,4187076660,10350,10360,10370,10350,1032
20241209,133500,4176387430,10370,10360,10370,10360,353
20241209,133400,4172730150,10370,10370,10380,10370,366
20241209,133300,4168934710,10380,10380,10380,10370,950
20241209,133200,4159079190,10370,10370,10380,10370,267
20241209,133100,4156310370,10370,10380,10380,10370,28
20241209,133000,4156019740,10370,10400,10400,10370,678
20241209,132900,4148979730,10420,10420,10420,10400,222
20241209,132800,4146669030,10400,10390,10400,10390,398
20241209,132700,4142530370,10380,10380,10390,10380,209
20241209,132600,4140360850,10380,10380,10380,10380,0
20241209,132500,4140360850,10380,10380,10380,10370,2420
20241209,132400,4115254650,10380,10400,10400,10380,729
20241209,132300,4107678100,10400,10400,10400,10400,110
20241209,132200,4106534100,10400,10410,10410,10400,275
20241209,132100,4103672850,10420,10420,10420,10420,4
20241209,132000,4103631170,10430,10430,10440,10430,552
20241209,131900,4097873790,10430,10480,10480,10430,532
20241209,131800,4092317140,10480,10480,10480,10460,137
20241209,131700,4090881410,10480,10470,10480,10460,442
20241209,131600,4086253590,10430,10430,10470,10430,87
20241209,131500,4085346140,10430,10470,10480,10430,115
20241209,131400,4084142520,10470,10480,10480,10470,340
20241209,131300,4080580990,10480,10420,10490,10420,948
20241209,131200,4070676040,10420,10380,10420,10370,1532
20241209,131100,4054766880,10380,10380,10390,10380,990
20241209,131000,4044485530,10370,10370,10370,10370,384
20241209,130900,4040503450,10390,10390,10390,10340,11
20241209,130800,4040389270,10350,10360,10370,10350,1766
20241209,130700,4022108630,10350,10400,10400,10350,1399
20241209,130600,4007613920,10400,10420,10420,10400,2
20241209,130500,4007593100,10420,10360,10420,10360,2
20241209,130400,4007572320,10360,10430,10430,10360,1332
20241209,130300,3993719020,10430,10410,10430,10410,902
20241209,130200,3984320360,10380,10410,10430,10380,1360
20241209,130100,3970174560,10420,10410,10420,10390,2381
20241209,130000,3945415780,10420,10430,10430,10410,2257
20241209,125900,3921913850,10430,10480,10480,10430,616
20241209,125800,3915483720,10480,10430,10480,10420,1467
20241209,125700,3900146490,10420,10470,10480,10420,4835
20241209,125600,3849620720,10470,10480,10490,10470,973
20241209,125500,3839426420,10480,10500,10500,10480,2390
20241209,125400,3814336920,10500,10500,10500,10490,403
20241209,125300,3810107670,10500,10500,10500,10490,564
20241209,125200,3804190700,10500,10500,10500,10490,145
20241209,125100,3802668680,10500,10500,10500,10500,2405
20241209,125000,3777416180,10500,10510,10510,10500,1060
20241209,124900,3766279170,10510,10530,10530,10510,340
20241209,124800,3762705750,10510,10530,10530,10510,67
20241209,124700,3762001460,10510,10510,10510,10510,10
20241209,124600,3761896360,10510,10520,10520,10500,1717
20241209,124500,3743849760,10520,10520,10520,10520,58
20241209,124400,3743239600,10510,10510,10510,10510,0
20241209,124300,3743239600,10510,10540,10540,10510,199
20241209,124200,3741146950,10540,10520,10540,10520,190
20241209,124100,3739147750,10520,10540,10540,10520,98
20241209,124000,3738116040,10520,10530,10530,10510,690
20241209,123900,3730857380,10510,10520,10520,10510,780
20241209,123800,3722655470,10530,10520,10530,10520,11
20241209,123700,3722539700,10530,10530,10530,10530,10
20241209,123600,3722434400,10530,10530,10530,10520,3
20241209,123500,3722402820,10520,10510,10520,10510,502
20241209,123400,3717124870,10520,10530,10530,10510,365
20241209,123300,3713284570,10520,10520,10520,10520,2
20241209,123200,3713263530,10520,10540,10550,10520,444
20241209,123100,3708584590,10540,10550,10550,10540,296
20241209,123000,3705464160,10540,10560,10570,10540,1189
20241209,122900,3692917560,10550,10530,10580,10530,1353
20241209,122800,3678634060,10530,10500,10530,10500,264
20241209,122700,3675855860,10500,10510,10510,10500,1022
20241209,122600,3665124550,10530,10540,10540,10500,189
20241209,122500,3663133880,10540,10510,10540,10490,1107
20241209,122400,3651501360,10510,10510,10510,10500,709
20241209,122300,3644051550,10520,10510,10530,10510,246
20241209,122200,3641465220,10510,10520,10520,10510,1014
20241209,122100,3630807470,10510,10520,10540,10510,116
20241209,122000,3629587240,10510,10540,10540,10510,402
20241209,121900,3625361940,10510,10530,10540,10510,207
20241209,121800,3623185320,10540,10540,10550,10540,1770
20241209,121700,3604519520,10520,10500,10520,10500,568
20241209,121600,3598550240,10500,10560,10560,10490,899
20241209,121500,3589113840,10500,10500,10540,10500,1059
20241209,121400,3577987410,10560,10560,10570,10450,6528
20241209,121300,3509464930,10600,10650,10650,10550,3488
20241209,121200,3472536800,10650,10600,10650,10600,597
20241209,121100,3466194900,10590,10600,10600,10590,250
20241209,121000,3463546900,10600,10600,10600,10600,293
20241209,120900,3460441100,10600,10610,10620,10600,1277
20241209,120800,3446892140,10610,10600,10610,10600,300
20241209,120700,3443711140,10620,10640,10650,10600,2897
20241209,120600,3412961250,10620,10620,10620,10600,151
20241209,120500,3411360360,10620,10650,10650,10620,511
20241209,120400,3405918480,10650,10510,10660,10510,1384
20241209,120300,3391246930,10500,10520,10570,10500,2034
20241209,120200,3369866330,10520,10540,10540,10510,1342
20241209,120100,3355747660,10550,10540,10550,10540,428
20241209,120000,3351236480,10540,10550,10590,10540,810
20241209,115900,3342683100,10550,10590,10590,10550,293
20241209,115800,3339590180,10550,10590,10590,10550,1248
20241209,115700,3326393130,10590,10600,10600,10550,1067
20241209,115600,3315115990,10640,10600,10640,10560,1474
20241209,115500,3299502920,10600,10640,10640,10600,1495
20241209,115400,3283644020,10640,10630,10640,10620,812
20241209,115300,3275012780,10630,10640,10650,10630,1559
20241209,115200,3258429610,10650,10650,10660,10650,492
20241209,115100,3253187130,10660,10660,10660,10640,1626
20241209,115000,3235863330,10660,10690,10690,10660,54
20241209,114900,3235286940,10660,10660,10660,10660,0
20241209,114800,3235286940,10660,10680,10680,10660,1579
20241209,114700,3218450090,10680,10670,10680,10660,4299
20241209,114600,3172593830,10680,10680,10690,10680,1167
20241209,114500,3160121080,10690,10690,10690,10670,3345
20241209,114400,3124397500,10690,10710,10760,10670,8597
20241209,114300,3032422610,10710,10720,10750,10710,514
20241209,114200,3026912250,10750,10740,10750,10710,1705
20241209,114100,3008598360,10740,10740,10740,10720,4667
20241209,114000,2958551190,10740,10750,10750,10740,448
20241209,113900,2953738990,10750,10740,10750,10740,1202
20241209,113800,2940819510,10740,10750,10750,10740,25
20241209,113700,2940550810,10750,10750,10750,10750,26
20241209,113600,2940271310,10750,10740,10750,10740,941
20241209,113500,2930161200,10750,10760,10760,10750,310
20241209,113400,2926828060,10760,10760,10760,10760,495
20241209,113300,2921501860,10780,10790,10790,10780,2845
20241209,113200,2890823760,10780,10790,10790,10780,188
20241209,113100,2888796440,10790,10790,10800,10790,130
20241209,113000,2887393470,10790,10790,10790,10790,10
20241209,112900,2887285570,10790,10740,10790,10740,875
20241209,112800,2877851350,10790,10790,10790,10790,30
20241209,112700,2877527650,10790,10760,10790,10730,4010
20241209,112600,2834425340,10780,10780,10780,10760,271
20241209,112500,2831507810,10780,10780,10780,10760,540
20241209,112400,2825690830,10780,10770,10780,10770,143
20241209,112300,2824150690,10780,10770,10780,10770,492
20241209,112200,2818851120,10770,10790,10790,10770,1326
20241209,112100,2804566340,10780,10790,10790,10780,107
20241209,112000,2803412370,10770,10780,10780,10770,446
20241209,111900,2798607040,10780,10800,10800,10780,2130
20241209,111800,2775629580,10800,10800,10850,10800,890
20241209,111700,2766017530,10800,10860,10860,10800,18
20241209,111600,2765822350,10800,10860,10860,10800,69
20241209,111500,2765076970,10860,10810,10860,10790,259
20241209,111400,2762278170,10810,10790,10810,10790,618
20241209,111300,2755599690,10790,10780,10790,10780,373
20241209,111200,2751576200,10810,10800,10810,10790,2696
20241209,111100,2722469820,10810,10820,10850,10800,689
20241209,111000,2715016600,10820,10800,10820,10800,160
20241209,110900,2713286140,10800,10800,10800,10800,793
20241209,110800,2704721740,10800,10810,10810,10800,120
20241209,110700,2703424630,10800,10810,10810,10800,1358
20241209,110600,2688753030,10810,10820,10830,10810,283
20241209,110500,2685692530,10820,10820,10870,10810,421
20241209,110400,2681140210,10870,10820,10870,10810,338
20241209,110300,2677480330,10810,10820,10820,10810,55
20241209,110200,2676885600,10810,10810,10870,10800,1016
20241209,110100,2665884250,10830,10810,10830,10800,1381
20241209,110000,2650957240,10830,10840,10860,10810,2193
20241209,105900,2627228440,10870,10840,10870,10840,960
20241209,105800,2616819070,10870,10870,10870,10840,1280
20241209,105700,2602926540,10870,10870,10870,10860,261
20241209,105600,2600090180,10860,10890,10890,10860,2005
20241209,105500,2578294040,10870,10910,10910,10870,1116
20241209,105400,2566147070,10910,10940,10960,10910,780
20241209,105300,2557616320,10950,10950,10950,10950,303
20241209,105200,2554298470,10960,10920,10960,10920,1029
20241209,105100,2543043010,10920,10920,10920,10870,493
20241209,105000,2537670100,10890,10890,10890,10870,1939
20241209,104900,2516576900,10890,10930,10930,10890,104
20241209,104800,2515440350,10950,10960,10960,10910,250
20241209,104700,2512704610,10880,10900,10900,10870,2181
20241209,104600,2488973060,10920,10920,10920,10920,4
20241209,104500,2488929380,10880,10920,10920,10880,579
20241209,104400,2482613820,10920,10930,10960,10910,1608
20241209,104300,2465052790,10960,10950,11000,10910,508
20241209,104200,2459481380,10930,10920,10930,10920,251
20241209,104100,2456738990,10910,10980,10980,10910,741
20241209,104000,2448632520,10970,10970,10970,10970,110
20241209,103900,2447425820,10970,10950,10980,10930,382
20241209,103800,2443242480,10930,10950,10950,10930,800
20241209,103700,2434495100,10930,10950,10950,10930,200
20241209,103600,2432307610,10930,10940,10940,10930,46
20241209,103500,2431804720,10990,10950,10990,10950,57
20241209,103400,2431178520,10930,10990,10990,10930,1219
20241209,103300,2417787710,10990,10910,10990,10900,461
20241209,103200,2412753090,10900,10890,10910,10880,163
20241209,103100,2410979370,10880,10880,10880,10880,179
20241209,103000,2409031850,10880,10850,10880,10850,450
20241209,102900,2404140500,10850,10860,10860,10850,308
20241209,102800,2400797050,10880,10850,10880,10850,1182
20241209,102700,2387955340,10860,10880,10910,10860,920
20241209,102600,2377954730,10910,10880,10910,10880,145
20241209,102500,2376376990,10880,10910,10910,10880,590
20241209,102400,2369948450,10910,10910,10910,10900,135
20241209,102300,2368476820,10900,10900,10900,10900,92
20241209,102200,2367474020,10900,10860,10900,10840,2022
20241209,102100,2345509690,10880,10920,10930,10870,2707
20241209,102000,2316012270,10920,10920,10920,10910,524
20241209,101900,2310291590,10940,10940,10940,10940,12
20241209,101800,2310160310,10940,10940,10940,10910,103
20241209,101700,2309033520,10940,10940,10950,10900,4191
20241209,101600,2263216780,10930,10920,10930,10920,1101
20241209,101500,2251188800,10920,10920,10920,10910,725
20241209,101400,2243272690,10930,10920,10930,10920,186
20241209,101300,2241241520,10920,10940,10940,10920,1800
20241209,101200,2221567610,10940,10990,10990,10940,2744
20241209,101100,2191488670,10990,11050,11060,10990,455
20241209,101000,2186472620,11060,10980,11060,10980,93
20241209,100900,2185446580,10980,10980,10990,10970,2753
20241209,100800,2155218570,10980,10990,10990,10980,402
20241209,100700,2150804160,10990,10990,11040,10990,482
20241209,100600,2145506880,11000,11020,11030,10990,1678
20241209,100500,2127049100,11030,11080,11090,11020,4165
20241209,100400,2080968390,11090,11110,11140,11090,2717
20241209,100300,2050789850,11110,11070,11110,11040,3643
20241209,100200,2010369360,11050,11000,11060,10990,1753
20241209,100100,1991053780,11040,11000,11080,11000,1073
20241209,100000,1979238010,11000,10980,11000,10980,1603
20241209,095900,1961608150,10990,10920,10990,10890,2321
20241209,095800,1936225480,10890,10890,10920,10890,511
20241209,095700,1930656040,10890,10900,10900,10880,403
20241209,095600,1926263970,10900,10860,10900,10860,1624
20241209,095500,1908612190,10870,10890,10890,10860,44
20241209,095400,1908133900,10890,10890,10890,10860,548
20241209,095300,1902175390,10900,10910,10940,10880,2336
20241209,095200,1876718290,10940,10950,10950,10940,12
20241209,095100,1876586970,10950,10910,10950,10900,875
20241209,095000,1867021700,10910,10920,10940,10910,800
20241209,094900,1858281610,10920,10890,10930,10890,758
20241209,094800,1850004380,10850,10890,10890,10850,369
20241209,094700,1845989170,10930,10870,10930,10870,3164
20241209,094600,1811515340,10870,10810,10870,10810,1968
20241209,094500,1790182240,10810,10810,10860,10810,838
20241209,094400,1781113780,10800,10810,10880,10800,1052
20241209,094300,1769748220,10810,10870,10870,10810,3429
20241209,094200,1732563220,10870,10840,10900,10840,1500
20241209,094100,1716218500,10840,10900,10900,10840,4054
20241209,094000,1672197780,10900,10810,10900,10810,1744
20241209,093900,1653285830,10810,10790,10820,10790,326
20241209,093800,1649762810,10790,10770,10800,10770,1901
20241209,093700,1629268750,10780,10890,10890,10780,6506
20241209,093600,1558922090,10890,10850,10900,10850,886
20241209,093500,1549300460,10850,10820,10850,10810,2410
20241209,093400,1523226980,10820,10910,10910,10820,5957
20241209,093300,1458536070,10910,10920,10940,10890,1857
20241209,093200,1438283770,10920,10860,10920,10860,1941
20241209,093100,1417153670,10870,10940,10950,10860,5435
20241209,093000,1358004560,10950,10930,10950,10920,1192
20241209,092900,1344966610,10930,10960,10990,10900,2792
20241209,092800,1314356590,10960,10900,10960,10860,6413
20241209,092700,1244463940,10910,10960,10960,10860,7995
20241209,092600,1157244880,10970,11010,11010,10960,4149
20241209,092500,1111622650,11010,11040,11040,11000,3479
20241209,092400,1073301330,11040,11090,11090,11030,3525
20241209,092300,1034347460,11070,11110,11110,11070,2311
20241209,092200,1008712350,11100,11140,11140,11100,1278
20241209,092100,994503400,11140,11150,11150,11140,1889
20241209,092000,973452310,11160,11200,11200,11150,3674
20241209,091900,932428130,11200,11220,11220,11200,2009
20241209,091800,909916260,11210,11250,11250,11210,4833
20241209,091700,855671600,11250,11250,11250,11250,902
20241209,091600,845524100,11240,11280,11280,11230,1240
20241209,091500,831584140,11240,11240,11280,11220,1160
20241209,091400,818543550,11240,11340,11340,11240,11302
20241209,091300,691241700,11340,11390,11390,11310,3821
20241209,091200,647925230,11350,11330,11390,11330,2051
20241209,091100,624676030,11320,11400,11400,11320,2139
20241209,091000,600417190,11360,11370,11400,11360,1217
20241209,090900,586586990,11360,11420,11480,11350,1908
20241209,090800,564886490,11490,11490,11490,11490,62
20241209,090700,564174110,11490,11400,11490,11360,3166
20241209,090600,528073540,11400,11430,11460,11400,5318
20241209,090500,467366170,11450,11470,11500,11430,4054
20241209,090400,420952070,11500,11520,11590,11470,2796
20241209,090300,388725290,11520,11450,11570,11420,2276
20241209,090200,362604470,11450,11420,11600,11420,2705
20241209,090100,331662140,11580,11540,11680,11350,4278
20241209,090000,282027590,11560,11840,11890,11250,22474
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 204400 5496267930 10130 10130 10130 10130 13656
3 20241209 204300 5496267930 10130 10130 10130 10130 0
4 20241209 204200 5496267930 10130 10130 10130 10130 0
5 20241209 204100 5496267930 10130 10130 10130 10130 0
6 20241209 204000 5496267930 10130 10130 10130 10130 0
7 20241209 203900 5496267930 10130 10130 10130 10130 0
8 20241209 203800 5496267930 10130 10130 10130 10130 0
9 20241209 203700 5496267930 10130 10130 10130 10130 0
10 20241209 203600 5496267930 10130 10130 10130 10130 0
11 20241209 203500 5496267930 10130 10130 10130 10130 0
12 20241209 203400 5496267930 10130 10130 10130 10130 0
13 20241209 203300 5496267930 10130 10130 10130 10130 0
14 20241209 203200 5496267930 10130 10130 10130 10130 0
15 20241209 203100 5496267930 10130 10130 10130 10130 0
16 20241209 203000 5496267930 10130 10130 10130 10130 0
17 20241209 202900 5496267930 10130 10130 10130 10130 0
18 20241209 202800 5496267930 10130 10130 10130 10130 0
19 20241209 202700 5496267930 10130 10130 10130 10130 0
20 20241209 202600 5496267930 10130 10130 10130 10130 0
21 20241209 202500 5496267930 10130 10130 10130 10130 0
22 20241209 202400 5496267930 10130 10130 10130 10130 0
23 20241209 202300 5496267930 10130 10130 10130 10130 0
24 20241209 202200 5496267930 10130 10130 10130 10130 0
25 20241209 202100 5496267930 10130 10130 10130 10130 0
26 20241209 202000 5496267930 10130 10130 10130 10130 0
27 20241209 201900 5496267930 10130 10130 10130 10130 0
28 20241209 201800 5496267930 10130 10130 10130 10130 0
29 20241209 201700 5496267930 10130 10130 10130 10130 0
30 20241209 201600 5496267930 10130 10130 10130 10130 0
31 20241209 201500 5496267930 10130 10130 10130 10130 0
32 20241209 201400 5496267930 10130 10130 10130 10130 13656
33 20241209 201300 5496267930 10130 10130 10130 10130 0
34 20241209 201200 5496267930 10130 10130 10130 10130 0
35 20241209 201100 5496267930 10130 10130 10130 10130 0
36 20241209 201000 5496267930 10130 10130 10130 10130 0
37 20241209 200900 5496267930 10130 10130 10130 10130 0
38 20241209 200800 5496267930 10130 10130 10130 10130 0
39 20241209 200700 5496267930 10130 10130 10130 10130 0
40 20241209 200600 5496267930 10130 10130 10130 10130 0
41 20241209 200500 5496267930 10130 10130 10130 10130 0
42 20241209 200400 5496267930 10130 10130 10130 10130 0
43 20241209 200300 5496267930 10130 10130 10130 10130 0
44 20241209 200200 5496267930 10130 10130 10130 10130 0
45 20241209 200100 5496267930 10130 10130 10130 10130 0
46 20241209 200000 5496267930 10130 10130 10130 10130 0
47 20241209 195900 5496267930 10130 10130 10130 10130 0
48 20241209 195800 5496267930 10130 10130 10130 10130 0
49 20241209 195700 5496267930 10130 10130 10130 10130 0
50 20241209 195600 5496267930 10130 10130 10130 10130 0
51 20241209 195500 5496267930 10130 10130 10130 10130 0
52 20241209 195400 5496267930 10130 10130 10130 10130 0
53 20241209 195300 5496267930 10130 10130 10130 10130 0
54 20241209 195200 5496267930 10130 10130 10130 10130 0
55 20241209 195100 5496267930 10130 10130 10130 10130 0
56 20241209 195000 5496267930 10130 10130 10130 10130 0
57 20241209 194900 5496267930 10130 10130 10130 10130 0
58 20241209 194800 5496267930 10130 10130 10130 10130 0
59 20241209 194700 5496267930 10130 10130 10130 10130 0
60 20241209 194600 5496267930 10130 10130 10130 10130 0
61 20241209 194500 5496267930 10130 10130 10130 10130 0
62 20241209 194400 5496267930 10130 10130 10130 10130 13656
63 20241209 194300 5496267930 10130 10130 10130 10130 0
64 20241209 194200 5496267930 10130 10130 10130 10130 0
65 20241209 194100 5496267930 10130 10130 10130 10130 0
66 20241209 194000 5496267930 10130 10130 10130 10130 0
67 20241209 193900 5496267930 10130 10130 10130 10130 0
68 20241209 193800 5496267930 10130 10130 10130 10130 0
69 20241209 193700 5496267930 10130 10130 10130 10130 0
70 20241209 193600 5496267930 10130 10130 10130 10130 0
71 20241209 193500 5496267930 10130 10130 10130 10130 0
72 20241209 193400 5496267930 10130 10130 10130 10130 0
73 20241209 193300 5496267930 10130 10130 10130 10130 0
74 20241209 193200 5496267930 10130 10130 10130 10130 0
75 20241209 193100 5496267930 10130 10130 10130 10130 0
76 20241209 193000 5496267930 10130 10130 10130 10130 0
77 20241209 192900 5496267930 10130 10130 10130 10130 0
78 20241209 192800 5496267930 10130 10130 10130 10130 0
79 20241209 192700 5496267930 10130 10130 10130 10130 0
80 20241209 192600 5496267930 10130 10130 10130 10130 0
81 20241209 192500 5496267930 10130 10130 10130 10130 0
82 20241209 192400 5496267930 10130 10130 10130 10130 0
83 20241209 192300 5496267930 10130 10130 10130 10130 0
84 20241209 192200 5496267930 10130 10130 10130 10130 0
85 20241209 192100 5496267930 10130 10130 10130 10130 0
86 20241209 192000 5496267930 10130 10130 10130 10130 0
87 20241209 191900 5496267930 10130 10130 10130 10130 0
88 20241209 191800 5496267930 10130 10130 10130 10130 0
89 20241209 191700 5496267930 10130 10130 10130 10130 0
90 20241209 191600 5496267930 10130 10130 10130 10130 0
91 20241209 191500 5496267930 10130 10130 10130 10130 0
92 20241209 191400 5496267930 10130 10130 10130 10130 13656
93 20241209 191300 5496267930 10130 10130 10130 10130 0
94 20241209 191200 5496267930 10130 10130 10130 10130 0
95 20241209 191100 5496267930 10130 10130 10130 10130 0
96 20241209 191000 5496267930 10130 10130 10130 10130 0
97 20241209 190900 5496267930 10130 10130 10130 10130 0
98 20241209 190800 5496267930 10130 10130 10130 10130 0
99 20241209 190700 5496267930 10130 10130 10130 10130 0
100 20241209 190600 5496267930 10130 10130 10130 10130 0
101 20241209 190500 5496267930 10130 10130 10130 10130 0
102 20241209 190400 5496267930 10130 10130 10130 10130 0
103 20241209 190300 5496267930 10130 10130 10130 10130 0
104 20241209 190200 5496267930 10130 10130 10130 10130 0
105 20241209 190100 5496267930 10130 10130 10130 10130 0
106 20241209 190000 5496267930 10130 10130 10130 10130 0
107 20241209 185900 5496267930 10130 10130 10130 10130 0
108 20241209 185800 5496267930 10130 10130 10130 10130 0
109 20241209 185700 5496267930 10130 10130 10130 10130 0
110 20241209 185600 5496267930 10130 10130 10130 10130 0
111 20241209 185500 5496267930 10130 10130 10130 10130 0
112 20241209 185400 5496267930 10130 10130 10130 10130 0
113 20241209 185300 5496267930 10130 10130 10130 10130 0
114 20241209 185200 5496267930 10130 10130 10130 10130 0
115 20241209 185100 5496267930 10130 10130 10130 10130 0
116 20241209 185000 5496267930 10130 10130 10130 10130 0
117 20241209 184900 5496267930 10130 10130 10130 10130 0
118 20241209 184800 5496267930 10130 10130 10130 10130 0
119 20241209 184700 5496267930 10130 10130 10130 10130 0
120 20241209 184600 5496267930 10130 10130 10130 10130 0
121 20241209 184500 5496267930 10130 10130 10130 10130 0
122 20241209 184400 5496267930 10130 10130 10130 10130 13656
123 20241209 184300 5496267930 10130 10130 10130 10130 0
124 20241209 184200 5496267930 10130 10130 10130 10130 0
125 20241209 184100 5496267930 10130 10130 10130 10130 0
126 20241209 184000 5496267930 10130 10130 10130 10130 0
127 20241209 183900 5496267930 10130 10130 10130 10130 0
128 20241209 183800 5496267930 10130 10130 10130 10130 0
129 20241209 183700 5496267930 10130 10130 10130 10130 0
130 20241209 183600 5496267930 10130 10130 10130 10130 0
131 20241209 183500 5496267930 10130 10130 10130 10130 0
132 20241209 183400 5496267930 10130 10130 10130 10130 0
133 20241209 183300 5496267930 10130 10130 10130 10130 0
134 20241209 183200 5496267930 10130 10130 10130 10130 0
135 20241209 183100 5496267930 10130 10130 10130 10130 0
136 20241209 183000 5496267930 10130 10130 10130 10130 0
137 20241209 182900 5496267930 10130 10130 10130 10130 0
138 20241209 182800 5496267930 10130 10130 10130 10130 0
139 20241209 182700 5496267930 10130 10130 10130 10130 0
140 20241209 182600 5496267930 10130 10130 10130 10130 0
141 20241209 182500 5496267930 10130 10130 10130 10130 0
142 20241209 182400 5496267930 10130 10130 10130 10130 0
143 20241209 182300 5496267930 10130 10130 10130 10130 0
144 20241209 182200 5496267930 10130 10130 10130 10130 0
145 20241209 182100 5496267930 10130 10130 10130 10130 0
146 20241209 182000 5496267930 10130 10130 10130 10130 0
147 20241209 181900 5496267930 10130 10130 10130 10130 0
148 20241209 181800 5496267930 10130 10130 10130 10130 0
149 20241209 181700 5496267930 10130 10130 10130 10130 0
150 20241209 181600 5496267930 10130 10130 10130 10130 0
151 20241209 181500 5496267930 10130 10130 10130 10130 0
152 20241209 181400 5496267930 10130 10130 10130 10130 13656
153 20241209 181300 5496267930 10130 10130 10130 10130 0
154 20241209 181200 5496267930 10130 10130 10130 10130 0
155 20241209 181100 5496267930 10130 10130 10130 10130 0
156 20241209 181000 5496267930 10130 10130 10130 10130 0
157 20241209 180900 5496267930 10130 10130 10130 10130 0
158 20241209 180800 5496267930 10130 10130 10130 10130 0
159 20241209 180700 5496267930 10130 10130 10130 10130 0
160 20241209 180600 5496267930 10130 10130 10130 10130 0
161 20241209 180500 5496267930 10130 10130 10130 10130 0
162 20241209 180400 5496267930 10130 10130 10130 10130 0
163 20241209 180300 5496267930 10130 10130 10130 10130 0
164 20241209 180200 5496267930 10130 10130 10130 10130 0
165 20241209 180100 5496267930 10130 10130 10130 10130 0
166 20241209 180000 5496267930 10130 10130 10130 10130 0
167 20241209 175900 5496267930 10130 10130 10130 10130 0
168 20241209 175800 5496267930 10130 10130 10130 10130 0
169 20241209 175700 5496267930 10130 10130 10130 10130 0
170 20241209 175600 5496267930 10130 10130 10130 10130 0
171 20241209 175500 5496267930 10130 10130 10130 10130 0
172 20241209 175400 5496267930 10130 10130 10130 10130 0
173 20241209 175300 5496267930 10130 10130 10130 10130 0
174 20241209 175200 5496267930 10130 10130 10130 10130 0
175 20241209 175100 5496267930 10130 10130 10130 10130 0
176 20241209 175000 5496267930 10130 10130 10130 10130 0
177 20241209 174900 5496267930 10130 10130 10130 10130 0
178 20241209 174800 5496267930 10130 10130 10130 10130 0
179 20241209 174700 5496267930 10130 10130 10130 10130 0
180 20241209 174600 5496267930 10130 10130 10130 10130 0
181 20241209 174500 5496267930 10130 10130 10130 10130 0
182 20241209 174400 5496267930 10130 10130 10130 10130 13656
183 20241209 174300 5496267930 10130 10130 10130 10130 0
184 20241209 174200 5496267930 10130 10130 10130 10130 0
185 20241209 174100 5496267930 10130 10130 10130 10130 0
186 20241209 174000 5496267930 10130 10130 10130 10130 0
187 20241209 173900 5496267930 10130 10130 10130 10130 0
188 20241209 173800 5496267930 10130 10130 10130 10130 0
189 20241209 173700 5496267930 10130 10130 10130 10130 0
190 20241209 173600 5496267930 10130 10130 10130 10130 0
191 20241209 173500 5496267930 10130 10130 10130 10130 0
192 20241209 173400 5496267930 10130 10130 10130 10130 0
193 20241209 173300 5496267930 10130 10130 10130 10130 0
194 20241209 173200 5496267930 10130 10130 10130 10130 0
195 20241209 173100 5496267930 10130 10130 10130 10130 0
196 20241209 173000 5496267930 10130 10130 10130 10130 0
197 20241209 172900 5496267930 10130 10130 10130 10130 0
198 20241209 172800 5496267930 10130 10130 10130 10130 0
199 20241209 172700 5496267930 10130 10130 10130 10130 0
200 20241209 172600 5496267930 10130 10130 10130 10130 0
201 20241209 172500 5496267930 10130 10130 10130 10130 0
202 20241209 172400 5496267930 10130 10130 10130 10130 0
203 20241209 172300 5496267930 10130 10130 10130 10130 0
204 20241209 172200 5496267930 10130 10130 10130 10130 0
205 20241209 172100 5496267930 10130 10130 10130 10130 0
206 20241209 172000 5496267930 10130 10130 10130 10130 0
207 20241209 171900 5496267930 10130 10130 10130 10130 0
208 20241209 171800 5496267930 10130 10130 10130 10130 0
209 20241209 171700 5496267930 10130 10130 10130 10130 0
210 20241209 171600 5496267930 10130 10130 10130 10130 0
211 20241209 171500 5496267930 10130 10130 10130 10130 0
212 20241209 171400 5496267930 10130 10130 10130 10130 13656
213 20241209 171300 5496267930 10130 10130 10130 10130 0
214 20241209 171200 5496267930 10130 10130 10130 10130 0
215 20241209 171100 5496267930 10130 10130 10130 10130 0
216 20241209 171000 5496267930 10130 10130 10130 10130 0
217 20241209 170900 5496267930 10130 10130 10130 10130 0
218 20241209 170800 5496267930 10130 10130 10130 10130 0
219 20241209 170700 5496267930 10130 10130 10130 10130 0
220 20241209 170600 5496267930 10130 10130 10130 10130 0
221 20241209 170500 5496267930 10130 10130 10130 10130 0
222 20241209 170400 5496267930 10130 10130 10130 10130 0
223 20241209 170300 5496267930 10130 10130 10130 10130 0
224 20241209 170200 5496267930 10130 10130 10130 10130 0
225 20241209 170100 5496267930 10130 10130 10130 10130 0
226 20241209 170000 5496267930 10130 10130 10130 10130 0
227 20241209 165900 5496267930 10130 10130 10130 10130 0
228 20241209 165800 5496267930 10130 10130 10130 10130 0
229 20241209 165700 5496267930 10130 10130 10130 10130 0
230 20241209 165600 5496267930 10130 10130 10130 10130 0
231 20241209 165500 5496267930 10130 10130 10130 10130 0
232 20241209 165400 5496267930 10130 10130 10130 10130 0
233 20241209 165300 5496267930 10130 10130 10130 10130 0
234 20241209 165200 5496267930 10130 10130 10130 10130 0
235 20241209 165100 5496267930 10130 10130 10130 10130 0
236 20241209 165000 5496267930 10130 10130 10130 10130 0
237 20241209 164900 5496267930 10130 10130 10130 10130 0
238 20241209 164800 5496267930 10130 10130 10130 10130 0
239 20241209 164700 5496267930 10130 10130 10130 10130 0
240 20241209 164600 5496267930 10130 10130 10130 10130 0
241 20241209 164500 5496267930 10130 10130 10130 10130 0
242 20241209 164400 5496267930 10130 10130 10130 10130 13656
243 20241209 164300 5496267930 10130 10130 10130 10130 0
244 20241209 164200 5496267930 10130 10130 10130 10130 0
245 20241209 164100 5496267930 10130 10130 10130 10130 0
246 20241209 164000 5496267930 10130 10130 10130 10130 0
247 20241209 163900 5496267930 10130 10130 10130 10130 0
248 20241209 163800 5496267930 10130 10130 10130 10130 0
249 20241209 163700 5496267930 10130 10130 10130 10130 0
250 20241209 163600 5496267930 10130 10130 10130 10130 0
251 20241209 163500 5496267930 10130 10130 10130 10130 0
252 20241209 163400 5496267930 10130 10130 10130 10130 0
253 20241209 163300 5496267930 10130 10130 10130 10130 0
254 20241209 163200 5496267930 10130 10130 10130 10130 0
255 20241209 163100 5496267930 10130 10130 10130 10130 0
256 20241209 163000 5496267930 10130 10130 10130 10130 0
257 20241209 162900 5496267930 10130 10130 10130 10130 0
258 20241209 162800 5496267930 10130 10130 10130 10130 0
259 20241209 162700 5496267930 10130 10130 10130 10130 0
260 20241209 162600 5496267930 10130 10130 10130 10130 0
261 20241209 162500 5496267930 10130 10130 10130 10130 0
262 20241209 162400 5496267930 10130 10130 10130 10130 0
263 20241209 162300 5496267930 10130 10130 10130 10130 0
264 20241209 162200 5496267930 10130 10130 10130 10130 0
265 20241209 162100 5496267930 10130 10130 10130 10130 0
266 20241209 162000 5496267930 10130 10130 10130 10130 0
267 20241209 161900 5496267930 10130 10130 10130 10130 0
268 20241209 161800 5496267930 10130 10130 10130 10130 0
269 20241209 161700 5496267930 10130 10130 10130 10130 0
270 20241209 161600 5496267930 10130 10130 10130 10130 0
271 20241209 161500 5496267930 10130 10130 10130 10130 0
272 20241209 161400 5496267930 10130 10130 10130 10130 13656
273 20241209 161300 5496267930 10130 10130 10130 10130 0
274 20241209 161200 5496267930 10130 10130 10130 10130 0
275 20241209 161100 5496267930 10130 10130 10130 10130 0
276 20241209 161000 5496267930 10130 10130 10130 10130 0
277 20241209 160900 5496267930 10130 10130 10130 10130 0
278 20241209 160800 5496267930 10130 10130 10130 10130 0
279 20241209 160700 5496267930 10130 10130 10130 10130 0
280 20241209 160600 5496267930 10130 10130 10130 10130 0
281 20241209 160500 5496267930 10130 10130 10130 10130 0
282 20241209 160400 5496267930 10130 10130 10130 10130 0
283 20241209 160300 5496267930 10130 10130 10130 10130 0
284 20241209 160200 5496267930 10130 10130 10130 10130 0
285 20241209 160100 5496267930 10130 10130 10130 10130 0
286 20241209 160000 5496267930 10130 10130 10130 10130 0
287 20241209 155900 5496267930 10130 10130 10130 10130 0
288 20241209 155800 5496267930 10130 10130 10130 10130 0
289 20241209 155700 5496267930 10130 10130 10130 10130 0
290 20241209 155600 5496267930 10130 10130 10130 10130 0
291 20241209 155500 5496267930 10130 10130 10130 10130 0
292 20241209 155400 5496267930 10130 10130 10130 10130 0
293 20241209 155300 5496267930 10130 10130 10130 10130 0
294 20241209 155200 5496267930 10130 10130 10130 10130 0
295 20241209 155100 5496267930 10130 10130 10130 10130 0
296 20241209 155000 5496267930 10130 10130 10130 10130 0
297 20241209 154900 5496267930 10130 10130 10130 10130 0
298 20241209 154800 5496267930 10130 10130 10130 10130 0
299 20241209 154700 5496267930 10130 10130 10130 10130 0
300 20241209 154600 5496267930 10130 10130 10130 10130 0
301 20241209 154500 5496267930 10130 10130 10130 10130 0
302 20241209 154400 5496267930 10130 10130 10130 10130 13656
303 20241209 154300 5496267930 10130 10130 10130 10130 0
304 20241209 154200 5496267930 10130 10130 10130 10130 0
305 20241209 154100 5496267930 10130 10130 10130 10130 0
306 20241209 154000 5496267930 10130 10130 10130 10130 0
307 20241209 153900 5496267930 10130 10130 10130 10130 0
308 20241209 153800 5496267930 10130 10130 10130 10130 0
309 20241209 153700 5496267930 10130 10130 10130 10130 0
310 20241209 153600 5496267930 10130 10130 10130 10130 0
311 20241209 153500 5496267930 10130 10130 10130 10130 0
312 20241209 153400 5496267930 10130 10130 10130 10130 0
313 20241209 153300 5496267930 10130 10130 10130 10130 0
314 20241209 153200 5496267930 10130 10130 10130 10130 0
315 20241209 153100 5496267930 10130 10130 10130 10130 0
316 20241209 153000 5496267930 10130 10130 10130 10130 13656
317 20241209 152900 5357932650 10180 10180 10180 10180 0
318 20241209 152800 5357932650 10180 10180 10180 10180 0
319 20241209 152700 5357932650 10180 10180 10180 10180 0
320 20241209 152600 5357932650 10180 10180 10180 10180 0
321 20241209 152500 5357932650 10180 10180 10180 10180 0
322 20241209 152400 5357932650 10180 10180 10180 10180 0
323 20241209 152300 5357932650 10180 10180 10180 10180 0
324 20241209 152200 5357932650 10180 10180 10180 10180 0
325 20241209 152100 5357932650 10180 10180 10180 10180 0
326 20241209 152000 5357932650 10180 10180 10180 10180 0
327 20241209 151900 5357932650 10180 10180 10190 10160 3970
328 20241209 151800 5317572840 10180 10210 10210 10170 343
329 20241209 151700 5314082580 10210 10190 10210 10170 4821
330 20241209 151600 5264989110 10210 10190 10210 10180 2561
331 20241209 151500 5238868540 10200 10190 10200 10190 403
332 20241209 151400 5234761750 10210 10210 10220 10190 1467
333 20241209 151300 5219801210 10210 10210 10210 10190 879
334 20241209 151200 5210840290 10210 10200 10210 10180 908
335 20241209 151100 5201572910 10200 10190 10200 10180 1144
336 20241209 151000 5189919530 10200 10210 10210 10200 1068
337 20241209 150900 5179024960 10220 10230 10230 10200 4124
338 20241209 150800 5136879260 10220 10210 10240 10190 1696
339 20241209 150700 5119541570 10230 10210 10230 10190 1307
340 20241209 150600 5106198170 10230 10200 10230 10200 830
341 20241209 150500 5097727280 10230 10220 10230 10200 276
342 20241209 150400 5094909960 10230 10190 10230 10180 3237
343 20241209 150300 5061881550 10190 10200 10210 10170 490
344 20241209 150200 5056887740 10200 10210 10220 10200 555
345 20241209 150100 5051221080 10210 10170 10210 10160 1708
346 20241209 150000 5033835450 10180 10180 10180 10170 27
347 20241209 145900 5033560610 10200 10180 10200 10180 65
348 20241209 145800 5032898830 10200 10170 10200 10150 2709
349 20241209 145700 5005331910 10170 10180 10180 10160 56
350 20241209 145600 5004762700 10180 10210 10210 10160 197
351 20241209 145500 5002757530 10210 10160 10220 10150 7445
352 20241209 145400 4926851310 10200 10180 10200 10150 1140
353 20241209 145300 4915238280 10200 10170 10200 10150 1254
354 20241209 145200 4902497930 10200 10200 10200 10170 598
355 20241209 145100 4896401900 10210 10210 10210 10210 416
356 20241209 145000 4892154540 10210 10190 10210 10150 454
357 20241209 144900 4887538320 10210 10220 10250 10190 2025
358 20241209 144800 4866884050 10220 10200 10220 10190 280
359 20241209 144700 4864026820 10200 10210 10210 10200 890
360 20241209 144600 4854947820 10240 10190 10250 10190 2312
361 20241209 144500 4831360540 10190 10150 10200 10130 3827
362 20241209 144400 4792458960 10150 10180 10190 10140 1910
363 20241209 144300 4773052090 10180 10160 10180 10160 1149
364 20241209 144200 4761367090 10180 10190 10190 10180 33
365 20241209 144100 4761031140 10160 10190 10190 10160 878
366 20241209 144000 4752109460 10170 10200 10200 10170 330
367 20241209 143900 4748752730 10200 10200 10200 10180 182
368 20241209 143800 4746898710 10180 10270 10270 10180 124
369 20241209 143700 4745635770 10280 10280 10280 10200 260
370 20241209 143600 4742978970 10280 10240 10280 10210 703
371 20241209 143500 4735778640 10210 10170 10210 10160 688
372 20241209 143400 4728765640 10200 10160 10210 10160 393
373 20241209 143300 4724769580 10160 10190 10210 10150 4012
374 20241209 143200 4683898520 10190 10200 10200 10190 359
375 20241209 143100 4680239620 10190 10200 10200 10180 625
376 20241209 143000 4673867320 10200 10190 10200 10180 2411
377 20241209 142900 4649293640 10170 10130 10180 10120 5221
378 20241209 142800 4596427980 10130 10160 10170 10130 1701
379 20241209 142700 4579150630 10160 10190 10190 10160 2263
380 20241209 142600 4556124650 10190 10230 10230 10190 2041
381 20241209 142500 4535290720 10230 10240 10240 10230 216
382 20241209 142400 4533079340 10240 10220 10240 10220 157
383 20241209 142300 4531472150 10220 10260 10260 10220 1072
384 20241209 142200 4520513980 10250 10260 10270 10250 54
385 20241209 142100 4519960040 10240 10300 10300 10240 536
386 20241209 142000 4514457190 10280 10300 10300 10280 128
387 20241209 141900 4513140470 10300 10300 10300 10300 6
388 20241209 141800 4513078670 10300 10300 10300 10300 11
389 20241209 141700 4512965370 10330 10340 10340 10330 131
390 20241209 141600 4511611030 10300 10220 10300 10220 6051
391 20241209 141500 4449746380 10190 10240 10240 10190 2786
392 20241209 141400 4421315870 10240 10270 10270 10240 1014
393 20241209 141300 4410921240 10280 10300 10300 10270 230
394 20241209 141200 4408556830 10300 10320 10320 10300 975
395 20241209 141100 4398507820 10320 10330 10330 10320 513
396 20241209 141000 4393213430 10320 10340 10340 10320 1043
397 20241209 140900 4382447940 10340 10360 10360 10340 949
398 20241209 140800 4372626720 10360 10370 10370 10360 144
399 20241209 140700 4371134440 10380 10380 10380 10380 247
400 20241209 140600 4368570580 10380 10380 10380 10370 681
401 20241209 140500 4361502140 10380 10380 10380 10370 160
402 20241209 140400 4359842250 10370 10380 10380 10370 22
403 20241209 140300 4359613900 10380 10400 10430 10380 181
404 20241209 140200 4357734460 10380 10380 10390 10350 260
405 20241209 140100 4355036300 10380 10400 10400 10370 177
406 20241209 140000 4353197530 10390 10400 10400 10390 30
407 20241209 135900 4352885560 10400 10400 10400 10400 0
408 20241209 135800 4352885560 10400 10400 10400 10400 131
409 20241209 135700 4351523160 10400 10450 10450 10400 118
410 20241209 135600 4350294100 10430 10430 10430 10420 90
411 20241209 135500 4349355500 10450 10420 10450 10420 1045
412 20241209 135400 4338436600 10460 10400 10470 10400 2502
413 20241209 135300 4312300270 10400 10380 10400 10380 540
414 20241209 135200 4306688770 10380 10360 10390 10360 1500
415 20241209 135100 4291119220 10360 10320 10360 10320 1425
416 20241209 135000 4276396330 10320 10300 10330 10300 614
417 20241209 134900 4270066030 10300 10320 10330 10300 2622
418 20241209 134800 4243023010 10320 10320 10330 10310 749
419 20241209 134700 4235293320 10330 10320 10340 10320 94
420 20241209 134600 4234322110 10320 10340 10340 10320 802
421 20241209 134500 4226034360 10340 10340 10340 10340 1
422 20241209 134400 4226024020 10340 10340 10340 10340 0
423 20241209 134300 4226024020 10340 10340 10340 10340 157
424 20241209 134200 4224400640 10330 10360 10360 10330 957
425 20241209 134100 4214498660 10350 10360 10360 10350 28
426 20241209 134000 4214208800 10350 10390 10390 10350 32
427 20241209 133900 4213877140 10370 10360 10370 10340 1205
428 20241209 133800 4201383340 10360 10360 10370 10340 1072
429 20241209 133700 4190288470 10370 10360 10370 10360 310
430 20241209 133600 4187076660 10350 10360 10370 10350 1032
431 20241209 133500 4176387430 10370 10360 10370 10360 353
432 20241209 133400 4172730150 10370 10370 10380 10370 366
433 20241209 133300 4168934710 10380 10380 10380 10370 950
434 20241209 133200 4159079190 10370 10370 10380 10370 267
435 20241209 133100 4156310370 10370 10380 10380 10370 28
436 20241209 133000 4156019740 10370 10400 10400 10370 678
437 20241209 132900 4148979730 10420 10420 10420 10400 222
438 20241209 132800 4146669030 10400 10390 10400 10390 398
439 20241209 132700 4142530370 10380 10380 10390 10380 209
440 20241209 132600 4140360850 10380 10380 10380 10380 0
441 20241209 132500 4140360850 10380 10380 10380 10370 2420
442 20241209 132400 4115254650 10380 10400 10400 10380 729
443 20241209 132300 4107678100 10400 10400 10400 10400 110
444 20241209 132200 4106534100 10400 10410 10410 10400 275
445 20241209 132100 4103672850 10420 10420 10420 10420 4
446 20241209 132000 4103631170 10430 10430 10440 10430 552
447 20241209 131900 4097873790 10430 10480 10480 10430 532
448 20241209 131800 4092317140 10480 10480 10480 10460 137
449 20241209 131700 4090881410 10480 10470 10480 10460 442
450 20241209 131600 4086253590 10430 10430 10470 10430 87
451 20241209 131500 4085346140 10430 10470 10480 10430 115
452 20241209 131400 4084142520 10470 10480 10480 10470 340
453 20241209 131300 4080580990 10480 10420 10490 10420 948
454 20241209 131200 4070676040 10420 10380 10420 10370 1532
455 20241209 131100 4054766880 10380 10380 10390 10380 990
456 20241209 131000 4044485530 10370 10370 10370 10370 384
457 20241209 130900 4040503450 10390 10390 10390 10340 11
458 20241209 130800 4040389270 10350 10360 10370 10350 1766
459 20241209 130700 4022108630 10350 10400 10400 10350 1399
460 20241209 130600 4007613920 10400 10420 10420 10400 2
461 20241209 130500 4007593100 10420 10360 10420 10360 2
462 20241209 130400 4007572320 10360 10430 10430 10360 1332
463 20241209 130300 3993719020 10430 10410 10430 10410 902
464 20241209 130200 3984320360 10380 10410 10430 10380 1360
465 20241209 130100 3970174560 10420 10410 10420 10390 2381
466 20241209 130000 3945415780 10420 10430 10430 10410 2257
467 20241209 125900 3921913850 10430 10480 10480 10430 616
468 20241209 125800 3915483720 10480 10430 10480 10420 1467
469 20241209 125700 3900146490 10420 10470 10480 10420 4835
470 20241209 125600 3849620720 10470 10480 10490 10470 973
471 20241209 125500 3839426420 10480 10500 10500 10480 2390
472 20241209 125400 3814336920 10500 10500 10500 10490 403
473 20241209 125300 3810107670 10500 10500 10500 10490 564
474 20241209 125200 3804190700 10500 10500 10500 10490 145
475 20241209 125100 3802668680 10500 10500 10500 10500 2405
476 20241209 125000 3777416180 10500 10510 10510 10500 1060
477 20241209 124900 3766279170 10510 10530 10530 10510 340
478 20241209 124800 3762705750 10510 10530 10530 10510 67
479 20241209 124700 3762001460 10510 10510 10510 10510 10
480 20241209 124600 3761896360 10510 10520 10520 10500 1717
481 20241209 124500 3743849760 10520 10520 10520 10520 58
482 20241209 124400 3743239600 10510 10510 10510 10510 0
483 20241209 124300 3743239600 10510 10540 10540 10510 199
484 20241209 124200 3741146950 10540 10520 10540 10520 190
485 20241209 124100 3739147750 10520 10540 10540 10520 98
486 20241209 124000 3738116040 10520 10530 10530 10510 690
487 20241209 123900 3730857380 10510 10520 10520 10510 780
488 20241209 123800 3722655470 10530 10520 10530 10520 11
489 20241209 123700 3722539700 10530 10530 10530 10530 10
490 20241209 123600 3722434400 10530 10530 10530 10520 3
491 20241209 123500 3722402820 10520 10510 10520 10510 502
492 20241209 123400 3717124870 10520 10530 10530 10510 365
493 20241209 123300 3713284570 10520 10520 10520 10520 2
494 20241209 123200 3713263530 10520 10540 10550 10520 444
495 20241209 123100 3708584590 10540 10550 10550 10540 296
496 20241209 123000 3705464160 10540 10560 10570 10540 1189
497 20241209 122900 3692917560 10550 10530 10580 10530 1353
498 20241209 122800 3678634060 10530 10500 10530 10500 264
499 20241209 122700 3675855860 10500 10510 10510 10500 1022
500 20241209 122600 3665124550 10530 10540 10540 10500 189
501 20241209 122500 3663133880 10540 10510 10540 10490 1107
502 20241209 122400 3651501360 10510 10510 10510 10500 709
503 20241209 122300 3644051550 10520 10510 10530 10510 246
504 20241209 122200 3641465220 10510 10520 10520 10510 1014
505 20241209 122100 3630807470 10510 10520 10540 10510 116
506 20241209 122000 3629587240 10510 10540 10540 10510 402
507 20241209 121900 3625361940 10510 10530 10540 10510 207
508 20241209 121800 3623185320 10540 10540 10550 10540 1770
509 20241209 121700 3604519520 10520 10500 10520 10500 568
510 20241209 121600 3598550240 10500 10560 10560 10490 899
511 20241209 121500 3589113840 10500 10500 10540 10500 1059
512 20241209 121400 3577987410 10560 10560 10570 10450 6528
513 20241209 121300 3509464930 10600 10650 10650 10550 3488
514 20241209 121200 3472536800 10650 10600 10650 10600 597
515 20241209 121100 3466194900 10590 10600 10600 10590 250
516 20241209 121000 3463546900 10600 10600 10600 10600 293
517 20241209 120900 3460441100 10600 10610 10620 10600 1277
518 20241209 120800 3446892140 10610 10600 10610 10600 300
519 20241209 120700 3443711140 10620 10640 10650 10600 2897
520 20241209 120600 3412961250 10620 10620 10620 10600 151
521 20241209 120500 3411360360 10620 10650 10650 10620 511
522 20241209 120400 3405918480 10650 10510 10660 10510 1384
523 20241209 120300 3391246930 10500 10520 10570 10500 2034
524 20241209 120200 3369866330 10520 10540 10540 10510 1342
525 20241209 120100 3355747660 10550 10540 10550 10540 428
526 20241209 120000 3351236480 10540 10550 10590 10540 810
527 20241209 115900 3342683100 10550 10590 10590 10550 293
528 20241209 115800 3339590180 10550 10590 10590 10550 1248
529 20241209 115700 3326393130 10590 10600 10600 10550 1067
530 20241209 115600 3315115990 10640 10600 10640 10560 1474
531 20241209 115500 3299502920 10600 10640 10640 10600 1495
532 20241209 115400 3283644020 10640 10630 10640 10620 812
533 20241209 115300 3275012780 10630 10640 10650 10630 1559
534 20241209 115200 3258429610 10650 10650 10660 10650 492
535 20241209 115100 3253187130 10660 10660 10660 10640 1626
536 20241209 115000 3235863330 10660 10690 10690 10660 54
537 20241209 114900 3235286940 10660 10660 10660 10660 0
538 20241209 114800 3235286940 10660 10680 10680 10660 1579
539 20241209 114700 3218450090 10680 10670 10680 10660 4299
540 20241209 114600 3172593830 10680 10680 10690 10680 1167
541 20241209 114500 3160121080 10690 10690 10690 10670 3345
542 20241209 114400 3124397500 10690 10710 10760 10670 8597
543 20241209 114300 3032422610 10710 10720 10750 10710 514
544 20241209 114200 3026912250 10750 10740 10750 10710 1705
545 20241209 114100 3008598360 10740 10740 10740 10720 4667
546 20241209 114000 2958551190 10740 10750 10750 10740 448
547 20241209 113900 2953738990 10750 10740 10750 10740 1202
548 20241209 113800 2940819510 10740 10750 10750 10740 25
549 20241209 113700 2940550810 10750 10750 10750 10750 26
550 20241209 113600 2940271310 10750 10740 10750 10740 941
551 20241209 113500 2930161200 10750 10760 10760 10750 310
552 20241209 113400 2926828060 10760 10760 10760 10760 495
553 20241209 113300 2921501860 10780 10790 10790 10780 2845
554 20241209 113200 2890823760 10780 10790 10790 10780 188
555 20241209 113100 2888796440 10790 10790 10800 10790 130
556 20241209 113000 2887393470 10790 10790 10790 10790 10
557 20241209 112900 2887285570 10790 10740 10790 10740 875
558 20241209 112800 2877851350 10790 10790 10790 10790 30
559 20241209 112700 2877527650 10790 10760 10790 10730 4010
560 20241209 112600 2834425340 10780 10780 10780 10760 271
561 20241209 112500 2831507810 10780 10780 10780 10760 540
562 20241209 112400 2825690830 10780 10770 10780 10770 143
563 20241209 112300 2824150690 10780 10770 10780 10770 492
564 20241209 112200 2818851120 10770 10790 10790 10770 1326
565 20241209 112100 2804566340 10780 10790 10790 10780 107
566 20241209 112000 2803412370 10770 10780 10780 10770 446
567 20241209 111900 2798607040 10780 10800 10800 10780 2130
568 20241209 111800 2775629580 10800 10800 10850 10800 890
569 20241209 111700 2766017530 10800 10860 10860 10800 18
570 20241209 111600 2765822350 10800 10860 10860 10800 69
571 20241209 111500 2765076970 10860 10810 10860 10790 259
572 20241209 111400 2762278170 10810 10790 10810 10790 618
573 20241209 111300 2755599690 10790 10780 10790 10780 373
574 20241209 111200 2751576200 10810 10800 10810 10790 2696
575 20241209 111100 2722469820 10810 10820 10850 10800 689
576 20241209 111000 2715016600 10820 10800 10820 10800 160
577 20241209 110900 2713286140 10800 10800 10800 10800 793
578 20241209 110800 2704721740 10800 10810 10810 10800 120
579 20241209 110700 2703424630 10800 10810 10810 10800 1358
580 20241209 110600 2688753030 10810 10820 10830 10810 283
581 20241209 110500 2685692530 10820 10820 10870 10810 421
582 20241209 110400 2681140210 10870 10820 10870 10810 338
583 20241209 110300 2677480330 10810 10820 10820 10810 55
584 20241209 110200 2676885600 10810 10810 10870 10800 1016
585 20241209 110100 2665884250 10830 10810 10830 10800 1381
586 20241209 110000 2650957240 10830 10840 10860 10810 2193
587 20241209 105900 2627228440 10870 10840 10870 10840 960
588 20241209 105800 2616819070 10870 10870 10870 10840 1280
589 20241209 105700 2602926540 10870 10870 10870 10860 261
590 20241209 105600 2600090180 10860 10890 10890 10860 2005
591 20241209 105500 2578294040 10870 10910 10910 10870 1116
592 20241209 105400 2566147070 10910 10940 10960 10910 780
593 20241209 105300 2557616320 10950 10950 10950 10950 303
594 20241209 105200 2554298470 10960 10920 10960 10920 1029
595 20241209 105100 2543043010 10920 10920 10920 10870 493
596 20241209 105000 2537670100 10890 10890 10890 10870 1939
597 20241209 104900 2516576900 10890 10930 10930 10890 104
598 20241209 104800 2515440350 10950 10960 10960 10910 250
599 20241209 104700 2512704610 10880 10900 10900 10870 2181
600 20241209 104600 2488973060 10920 10920 10920 10920 4
601 20241209 104500 2488929380 10880 10920 10920 10880 579
602 20241209 104400 2482613820 10920 10930 10960 10910 1608
603 20241209 104300 2465052790 10960 10950 11000 10910 508
604 20241209 104200 2459481380 10930 10920 10930 10920 251
605 20241209 104100 2456738990 10910 10980 10980 10910 741
606 20241209 104000 2448632520 10970 10970 10970 10970 110
607 20241209 103900 2447425820 10970 10950 10980 10930 382
608 20241209 103800 2443242480 10930 10950 10950 10930 800
609 20241209 103700 2434495100 10930 10950 10950 10930 200
610 20241209 103600 2432307610 10930 10940 10940 10930 46
611 20241209 103500 2431804720 10990 10950 10990 10950 57
612 20241209 103400 2431178520 10930 10990 10990 10930 1219
613 20241209 103300 2417787710 10990 10910 10990 10900 461
614 20241209 103200 2412753090 10900 10890 10910 10880 163
615 20241209 103100 2410979370 10880 10880 10880 10880 179
616 20241209 103000 2409031850 10880 10850 10880 10850 450
617 20241209 102900 2404140500 10850 10860 10860 10850 308
618 20241209 102800 2400797050 10880 10850 10880 10850 1182
619 20241209 102700 2387955340 10860 10880 10910 10860 920
620 20241209 102600 2377954730 10910 10880 10910 10880 145
621 20241209 102500 2376376990 10880 10910 10910 10880 590
622 20241209 102400 2369948450 10910 10910 10910 10900 135
623 20241209 102300 2368476820 10900 10900 10900 10900 92
624 20241209 102200 2367474020 10900 10860 10900 10840 2022
625 20241209 102100 2345509690 10880 10920 10930 10870 2707
626 20241209 102000 2316012270 10920 10920 10920 10910 524
627 20241209 101900 2310291590 10940 10940 10940 10940 12
628 20241209 101800 2310160310 10940 10940 10940 10910 103
629 20241209 101700 2309033520 10940 10940 10950 10900 4191
630 20241209 101600 2263216780 10930 10920 10930 10920 1101
631 20241209 101500 2251188800 10920 10920 10920 10910 725
632 20241209 101400 2243272690 10930 10920 10930 10920 186
633 20241209 101300 2241241520 10920 10940 10940 10920 1800
634 20241209 101200 2221567610 10940 10990 10990 10940 2744
635 20241209 101100 2191488670 10990 11050 11060 10990 455
636 20241209 101000 2186472620 11060 10980 11060 10980 93
637 20241209 100900 2185446580 10980 10980 10990 10970 2753
638 20241209 100800 2155218570 10980 10990 10990 10980 402
639 20241209 100700 2150804160 10990 10990 11040 10990 482
640 20241209 100600 2145506880 11000 11020 11030 10990 1678
641 20241209 100500 2127049100 11030 11080 11090 11020 4165
642 20241209 100400 2080968390 11090 11110 11140 11090 2717
643 20241209 100300 2050789850 11110 11070 11110 11040 3643
644 20241209 100200 2010369360 11050 11000 11060 10990 1753
645 20241209 100100 1991053780 11040 11000 11080 11000 1073
646 20241209 100000 1979238010 11000 10980 11000 10980 1603
647 20241209 095900 1961608150 10990 10920 10990 10890 2321
648 20241209 095800 1936225480 10890 10890 10920 10890 511
649 20241209 095700 1930656040 10890 10900 10900 10880 403
650 20241209 095600 1926263970 10900 10860 10900 10860 1624
651 20241209 095500 1908612190 10870 10890 10890 10860 44
652 20241209 095400 1908133900 10890 10890 10890 10860 548
653 20241209 095300 1902175390 10900 10910 10940 10880 2336
654 20241209 095200 1876718290 10940 10950 10950 10940 12
655 20241209 095100 1876586970 10950 10910 10950 10900 875
656 20241209 095000 1867021700 10910 10920 10940 10910 800
657 20241209 094900 1858281610 10920 10890 10930 10890 758
658 20241209 094800 1850004380 10850 10890 10890 10850 369
659 20241209 094700 1845989170 10930 10870 10930 10870 3164
660 20241209 094600 1811515340 10870 10810 10870 10810 1968
661 20241209 094500 1790182240 10810 10810 10860 10810 838
662 20241209 094400 1781113780 10800 10810 10880 10800 1052
663 20241209 094300 1769748220 10810 10870 10870 10810 3429
664 20241209 094200 1732563220 10870 10840 10900 10840 1500
665 20241209 094100 1716218500 10840 10900 10900 10840 4054
666 20241209 094000 1672197780 10900 10810 10900 10810 1744
667 20241209 093900 1653285830 10810 10790 10820 10790 326
668 20241209 093800 1649762810 10790 10770 10800 10770 1901
669 20241209 093700 1629268750 10780 10890 10890 10780 6506
670 20241209 093600 1558922090 10890 10850 10900 10850 886
671 20241209 093500 1549300460 10850 10820 10850 10810 2410
672 20241209 093400 1523226980 10820 10910 10910 10820 5957
673 20241209 093300 1458536070 10910 10920 10940 10890 1857
674 20241209 093200 1438283770 10920 10860 10920 10860 1941
675 20241209 093100 1417153670 10870 10940 10950 10860 5435
676 20241209 093000 1358004560 10950 10930 10950 10920 1192
677 20241209 092900 1344966610 10930 10960 10990 10900 2792
678 20241209 092800 1314356590 10960 10900 10960 10860 6413
679 20241209 092700 1244463940 10910 10960 10960 10860 7995
680 20241209 092600 1157244880 10970 11010 11010 10960 4149
681 20241209 092500 1111622650 11010 11040 11040 11000 3479
682 20241209 092400 1073301330 11040 11090 11090 11030 3525
683 20241209 092300 1034347460 11070 11110 11110 11070 2311
684 20241209 092200 1008712350 11100 11140 11140 11100 1278
685 20241209 092100 994503400 11140 11150 11150 11140 1889
686 20241209 092000 973452310 11160 11200 11200 11150 3674
687 20241209 091900 932428130 11200 11220 11220 11200 2009
688 20241209 091800 909916260 11210 11250 11250 11210 4833
689 20241209 091700 855671600 11250 11250 11250 11250 902
690 20241209 091600 845524100 11240 11280 11280 11230 1240
691 20241209 091500 831584140 11240 11240 11280 11220 1160
692 20241209 091400 818543550 11240 11340 11340 11240 11302
693 20241209 091300 691241700 11340 11390 11390 11310 3821
694 20241209 091200 647925230 11350 11330 11390 11330 2051
695 20241209 091100 624676030 11320 11400 11400 11320 2139
696 20241209 091000 600417190 11360 11370 11400 11360 1217
697 20241209 090900 586586990 11360 11420 11480 11350 1908
698 20241209 090800 564886490 11490 11490 11490 11490 62
699 20241209 090700 564174110 11490 11400 11490 11360 3166
700 20241209 090600 528073540 11400 11430 11460 11400 5318
701 20241209 090500 467366170 11450 11470 11500 11430 4054
702 20241209 090400 420952070 11500 11520 11590 11470 2796
703 20241209 090300 388725290 11520 11450 11570 11420 2276
704 20241209 090200 362604470 11450 11420 11600 11420 2705
705 20241209 090100 331662140 11580 11540 11680 11350 4278
706 20241209 090000 282027590 11560 11840 11890 11250 22474