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

708
214610/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,708 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204600,1777810339,1400,1400,1400,1400,17811
20241209,204500,1777810339,1400,1400,1400,1400,0
20241209,204400,1777810339,1400,1400,1400,1400,0
20241209,204300,1777810339,1400,1400,1400,1400,0
20241209,204200,1777810339,1400,1400,1400,1400,0
20241209,204100,1777810339,1400,1400,1400,1400,0
20241209,204000,1777810339,1400,1400,1400,1400,0
20241209,203900,1777810339,1400,1400,1400,1400,0
20241209,203800,1777810339,1400,1400,1400,1400,0
20241209,203700,1777810339,1400,1400,1400,1400,0
20241209,203600,1777810339,1400,1400,1400,1400,0
20241209,203500,1777810339,1400,1400,1400,1400,0
20241209,203400,1777810339,1400,1400,1400,1400,0
20241209,203300,1777810339,1400,1400,1400,1400,0
20241209,203200,1777810339,1400,1400,1400,1400,0
20241209,203100,1777810339,1400,1400,1400,1400,0
20241209,203000,1777810339,1400,1400,1400,1400,0
20241209,202900,1777810339,1400,1400,1400,1400,0
20241209,202800,1777810339,1400,1400,1400,1400,0
20241209,202700,1777810339,1400,1400,1400,1400,0
20241209,202600,1777810339,1400,1400,1400,1400,0
20241209,202500,1777810339,1400,1400,1400,1400,0
20241209,202400,1777810339,1400,1400,1400,1400,0
20241209,202300,1777810339,1400,1400,1400,1400,0
20241209,202200,1777810339,1400,1400,1400,1400,0
20241209,202100,1777810339,1400,1400,1400,1400,0
20241209,202000,1777810339,1400,1400,1400,1400,0
20241209,201900,1777810339,1400,1400,1400,1400,0
20241209,201800,1777810339,1400,1400,1400,1400,0
20241209,201700,1777810339,1400,1400,1400,1400,0
20241209,201600,1777810339,1400,1400,1400,1400,17811
20241209,201500,1777810339,1400,1400,1400,1400,0
20241209,201400,1777810339,1400,1400,1400,1400,0
20241209,201300,1777810339,1400,1400,1400,1400,0
20241209,201200,1777810339,1400,1400,1400,1400,0
20241209,201100,1777810339,1400,1400,1400,1400,0
20241209,201000,1777810339,1400,1400,1400,1400,0
20241209,200900,1777810339,1400,1400,1400,1400,0
20241209,200800,1777810339,1400,1400,1400,1400,0
20241209,200700,1777810339,1400,1400,1400,1400,0
20241209,200600,1777810339,1400,1400,1400,1400,0
20241209,200500,1777810339,1400,1400,1400,1400,0
20241209,200400,1777810339,1400,1400,1400,1400,0
20241209,200300,1777810339,1400,1400,1400,1400,0
20241209,200200,1777810339,1400,1400,1400,1400,0
20241209,200100,1777810339,1400,1400,1400,1400,0
20241209,200000,1777810339,1400,1400,1400,1400,0
20241209,195900,1777810339,1400,1400,1400,1400,0
20241209,195800,1777810339,1400,1400,1400,1400,0
20241209,195700,1777810339,1400,1400,1400,1400,0
20241209,195600,1777810339,1400,1400,1400,1400,0
20241209,195500,1777810339,1400,1400,1400,1400,0
20241209,195400,1777810339,1400,1400,1400,1400,0
20241209,195300,1777810339,1400,1400,1400,1400,0
20241209,195200,1777810339,1400,1400,1400,1400,0
20241209,195100,1777810339,1400,1400,1400,1400,0
20241209,195000,1777810339,1400,1400,1400,1400,0
20241209,194900,1777810339,1400,1400,1400,1400,0
20241209,194800,1777810339,1400,1400,1400,1400,0
20241209,194700,1777810339,1400,1400,1400,1400,0
20241209,194600,1777810339,1400,1400,1400,1400,17811
20241209,194500,1777810339,1400,1400,1400,1400,0
20241209,194400,1777810339,1400,1400,1400,1400,0
20241209,194300,1777810339,1400,1400,1400,1400,0
20241209,194200,1777810339,1400,1400,1400,1400,0
20241209,194100,1777810339,1400,1400,1400,1400,0
20241209,194000,1777810339,1400,1400,1400,1400,0
20241209,193900,1777810339,1400,1400,1400,1400,0
20241209,193800,1777810339,1400,1400,1400,1400,0
20241209,193700,1777810339,1400,1400,1400,1400,0
20241209,193600,1777810339,1400,1400,1400,1400,0
20241209,193500,1777810339,1400,1400,1400,1400,0
20241209,193400,1777810339,1400,1400,1400,1400,0
20241209,193300,1777810339,1400,1400,1400,1400,0
20241209,193200,1777810339,1400,1400,1400,1400,0
20241209,193100,1777810339,1400,1400,1400,1400,0
20241209,193000,1777810339,1400,1400,1400,1400,0
20241209,192900,1777810339,1400,1400,1400,1400,0
20241209,192800,1777810339,1400,1400,1400,1400,0
20241209,192700,1777810339,1400,1400,1400,1400,0
20241209,192600,1777810339,1400,1400,1400,1400,0
20241209,192500,1777810339,1400,1400,1400,1400,0
20241209,192400,1777810339,1400,1400,1400,1400,0
20241209,192300,1777810339,1400,1400,1400,1400,0
20241209,192200,1777810339,1400,1400,1400,1400,0
20241209,192100,1777810339,1400,1400,1400,1400,0
20241209,192000,1777810339,1400,1400,1400,1400,0
20241209,191900,1777810339,1400,1400,1400,1400,0
20241209,191800,1777810339,1400,1400,1400,1400,0
20241209,191700,1777810339,1400,1400,1400,1400,0
20241209,191600,1777810339,1400,1400,1400,1400,17811
20241209,191500,1777810339,1400,1400,1400,1400,0
20241209,191400,1777810339,1400,1400,1400,1400,0
20241209,191300,1777810339,1400,1400,1400,1400,0
20241209,191200,1777810339,1400,1400,1400,1400,0
20241209,191100,1777810339,1400,1400,1400,1400,0
20241209,191000,1777810339,1400,1400,1400,1400,0
20241209,190900,1777810339,1400,1400,1400,1400,0
20241209,190800,1777810339,1400,1400,1400,1400,0
20241209,190700,1777810339,1400,1400,1400,1400,0
20241209,190600,1777810339,1400,1400,1400,1400,0
20241209,190500,1777810339,1400,1400,1400,1400,0
20241209,190400,1777810339,1400,1400,1400,1400,0
20241209,190300,1777810339,1400,1400,1400,1400,0
20241209,190200,1777810339,1400,1400,1400,1400,0
20241209,190100,1777810339,1400,1400,1400,1400,0
20241209,190000,1777810339,1400,1400,1400,1400,0
20241209,185900,1777810339,1400,1400,1400,1400,0
20241209,185800,1777810339,1400,1400,1400,1400,0
20241209,185700,1777810339,1400,1400,1400,1400,0
20241209,185600,1777810339,1400,1400,1400,1400,0
20241209,185500,1777810339,1400,1400,1400,1400,0
20241209,185400,1777810339,1400,1400,1400,1400,0
20241209,185300,1777810339,1400,1400,1400,1400,0
20241209,185200,1777810339,1400,1400,1400,1400,0
20241209,185100,1777810339,1400,1400,1400,1400,0
20241209,185000,1777810339,1400,1400,1400,1400,0
20241209,184900,1777810339,1400,1400,1400,1400,0
20241209,184800,1777810339,1400,1400,1400,1400,0
20241209,184700,1777810339,1400,1400,1400,1400,0
20241209,184600,1777810339,1400,1400,1400,1400,17811
20241209,184500,1777810339,1400,1400,1400,1400,0
20241209,184400,1777810339,1400,1400,1400,1400,0
20241209,184300,1777810339,1400,1400,1400,1400,0
20241209,184200,1777810339,1400,1400,1400,1400,0
20241209,184100,1777810339,1400,1400,1400,1400,0
20241209,184000,1777810339,1400,1400,1400,1400,0
20241209,183900,1777810339,1400,1400,1400,1400,0
20241209,183800,1777810339,1400,1400,1400,1400,0
20241209,183700,1777810339,1400,1400,1400,1400,0
20241209,183600,1777810339,1400,1400,1400,1400,0
20241209,183500,1777810339,1400,1400,1400,1400,0
20241209,183400,1777810339,1400,1400,1400,1400,0
20241209,183300,1777810339,1400,1400,1400,1400,0
20241209,183200,1777810339,1400,1400,1400,1400,0
20241209,183100,1777810339,1400,1400,1400,1400,0
20241209,183000,1777810339,1400,1400,1400,1400,0
20241209,182900,1777810339,1400,1400,1400,1400,0
20241209,182800,1777810339,1400,1400,1400,1400,0
20241209,182700,1777810339,1400,1400,1400,1400,0
20241209,182600,1777810339,1400,1400,1400,1400,0
20241209,182500,1777810339,1400,1400,1400,1400,0
20241209,182400,1777810339,1400,1400,1400,1400,0
20241209,182300,1777810339,1400,1400,1400,1400,0
20241209,182200,1777810339,1400,1400,1400,1400,0
20241209,182100,1777810339,1400,1400,1400,1400,0
20241209,182000,1777810339,1400,1400,1400,1400,0
20241209,181900,1777810339,1400,1400,1400,1400,0
20241209,181800,1777810339,1400,1400,1400,1400,0
20241209,181700,1777810339,1400,1400,1400,1400,0
20241209,181600,1777810339,1400,1400,1400,1400,17811
20241209,181500,1777810339,1400,1400,1400,1400,0
20241209,181400,1777810339,1400,1400,1400,1400,0
20241209,181300,1777810339,1400,1400,1400,1400,0
20241209,181200,1777810339,1400,1400,1400,1400,0
20241209,181100,1777810339,1400,1400,1400,1400,0
20241209,181000,1777810339,1400,1400,1400,1400,0
20241209,180900,1777810339,1400,1400,1400,1400,0
20241209,180800,1777810339,1400,1400,1400,1400,0
20241209,180700,1777810339,1400,1400,1400,1400,0
20241209,180600,1777810339,1400,1400,1400,1400,0
20241209,180500,1777810339,1400,1400,1400,1400,0
20241209,180400,1777810339,1400,1400,1400,1400,0
20241209,180300,1777810339,1400,1400,1400,1400,0
20241209,180200,1777810339,1400,1400,1400,1400,0
20241209,180100,1777810339,1400,1400,1400,1400,0
20241209,180000,1777810339,1400,1400,1400,1400,0
20241209,175900,1777810339,1400,1400,1400,1400,0
20241209,175800,1777810339,1400,1400,1400,1400,0
20241209,175700,1777810339,1400,1400,1400,1400,0
20241209,175600,1777810339,1400,1400,1400,1400,0
20241209,175500,1777810339,1400,1400,1400,1400,0
20241209,175400,1777810339,1400,1400,1400,1400,0
20241209,175300,1777810339,1400,1400,1400,1400,0
20241209,175200,1777810339,1400,1400,1400,1400,0
20241209,175100,1777810339,1400,1400,1400,1400,0
20241209,175000,1777810339,1400,1400,1400,1400,0
20241209,174900,1777810339,1400,1400,1400,1400,0
20241209,174800,1777810339,1400,1400,1400,1400,0
20241209,174700,1777810339,1400,1400,1400,1400,0
20241209,174600,1777810339,1400,1400,1400,1400,17811
20241209,174500,1777810339,1400,1400,1400,1400,0
20241209,174400,1777810339,1400,1400,1400,1400,0
20241209,174300,1777810339,1400,1400,1400,1400,0
20241209,174200,1777810339,1400,1400,1400,1400,0
20241209,174100,1777810339,1400,1400,1400,1400,0
20241209,174000,1777810339,1400,1400,1400,1400,0
20241209,173900,1777810339,1400,1400,1400,1400,0
20241209,173800,1777810339,1400,1400,1400,1400,0
20241209,173700,1777810339,1400,1400,1400,1400,0
20241209,173600,1777810339,1400,1400,1400,1400,0
20241209,173500,1777810339,1400,1400,1400,1400,0
20241209,173400,1777810339,1400,1400,1400,1400,0
20241209,173300,1777810339,1400,1400,1400,1400,0
20241209,173200,1777810339,1400,1400,1400,1400,0
20241209,173100,1777810339,1400,1400,1400,1400,0
20241209,173000,1777810339,1400,1400,1400,1400,0
20241209,172900,1777810339,1400,1400,1400,1400,0
20241209,172800,1777810339,1400,1400,1400,1400,0
20241209,172700,1777810339,1400,1400,1400,1400,0
20241209,172600,1777810339,1400,1400,1400,1400,0
20241209,172500,1777810339,1400,1400,1400,1400,0
20241209,172400,1777810339,1400,1400,1400,1400,0
20241209,172300,1777810339,1400,1400,1400,1400,0
20241209,172200,1777810339,1400,1400,1400,1400,0
20241209,172100,1777810339,1400,1400,1400,1400,0
20241209,172000,1777810339,1400,1400,1400,1400,0
20241209,171900,1777810339,1400,1400,1400,1400,0
20241209,171800,1777810339,1400,1400,1400,1400,0
20241209,171700,1777810339,1400,1400,1400,1400,0
20241209,171600,1777810339,1400,1400,1400,1400,17811
20241209,171500,1777810339,1400,1400,1400,1400,0
20241209,171400,1777810339,1400,1400,1400,1400,0
20241209,171300,1777810339,1400,1400,1400,1400,0
20241209,171200,1777810339,1400,1400,1400,1400,0
20241209,171100,1777810339,1400,1400,1400,1400,0
20241209,171000,1777810339,1400,1400,1400,1400,0
20241209,170900,1777810339,1400,1400,1400,1400,0
20241209,170800,1777810339,1400,1400,1400,1400,0
20241209,170700,1777810339,1400,1400,1400,1400,0
20241209,170600,1777810339,1400,1400,1400,1400,0
20241209,170500,1777810339,1400,1400,1400,1400,0
20241209,170400,1777810339,1400,1400,1400,1400,0
20241209,170300,1777810339,1400,1400,1400,1400,0
20241209,170200,1777810339,1400,1400,1400,1400,0
20241209,170100,1777810339,1400,1400,1400,1400,0
20241209,170000,1777810339,1400,1400,1400,1400,0
20241209,165900,1777810339,1400,1400,1400,1400,0
20241209,165800,1777810339,1400,1400,1400,1400,0
20241209,165700,1777810339,1400,1400,1400,1400,0
20241209,165600,1777810339,1400,1400,1400,1400,0
20241209,165500,1777810339,1400,1400,1400,1400,0
20241209,165400,1777810339,1400,1400,1400,1400,0
20241209,165300,1777810339,1400,1400,1400,1400,0
20241209,165200,1777810339,1400,1400,1400,1400,0
20241209,165100,1777810339,1400,1400,1400,1400,0
20241209,165000,1777810339,1400,1400,1400,1400,0
20241209,164900,1777810339,1400,1400,1400,1400,0
20241209,164800,1777810339,1400,1400,1400,1400,0
20241209,164700,1777810339,1400,1400,1400,1400,0
20241209,164600,1777810339,1400,1400,1400,1400,17811
20241209,164500,1777810339,1400,1400,1400,1400,0
20241209,164400,1777810339,1400,1400,1400,1400,0
20241209,164300,1777810339,1400,1400,1400,1400,0
20241209,164200,1777810339,1400,1400,1400,1400,0
20241209,164100,1777810339,1400,1400,1400,1400,0
20241209,164000,1777810339,1400,1400,1400,1400,0
20241209,163900,1777810339,1400,1400,1400,1400,0
20241209,163800,1777810339,1400,1400,1400,1400,0
20241209,163700,1777810339,1400,1400,1400,1400,0
20241209,163600,1777810339,1400,1400,1400,1400,0
20241209,163500,1777810339,1400,1400,1400,1400,0
20241209,163400,1777810339,1400,1400,1400,1400,0
20241209,163300,1777810339,1400,1400,1400,1400,0
20241209,163200,1777810339,1400,1400,1400,1400,0
20241209,163100,1777810339,1400,1400,1400,1400,0
20241209,163000,1777810339,1400,1400,1400,1400,0
20241209,162900,1777810339,1400,1400,1400,1400,0
20241209,162800,1777810339,1400,1400,1400,1400,0
20241209,162700,1777810339,1400,1400,1400,1400,0
20241209,162600,1777810339,1400,1400,1400,1400,0
20241209,162500,1777810339,1400,1400,1400,1400,0
20241209,162400,1777810339,1400,1400,1400,1400,0
20241209,162300,1777810339,1400,1400,1400,1400,0
20241209,162200,1777810339,1400,1400,1400,1400,0
20241209,162100,1777810339,1400,1400,1400,1400,0
20241209,162000,1777810339,1400,1400,1400,1400,0
20241209,161900,1777810339,1400,1400,1400,1400,0
20241209,161800,1777810339,1400,1400,1400,1400,0
20241209,161700,1777810339,1400,1400,1400,1400,0
20241209,161600,1777810339,1400,1400,1400,1400,17811
20241209,161500,1777810339,1400,1400,1400,1400,0
20241209,161400,1777810339,1400,1400,1400,1400,0
20241209,161300,1777810339,1400,1400,1400,1400,0
20241209,161200,1777810339,1400,1400,1400,1400,0
20241209,161100,1777810339,1400,1400,1400,1400,0
20241209,161000,1777810339,1400,1400,1400,1400,0
20241209,160900,1777810339,1400,1400,1400,1400,0
20241209,160800,1777810339,1400,1400,1400,1400,0
20241209,160700,1777810339,1400,1400,1400,1400,0
20241209,160600,1777810339,1400,1400,1400,1400,0
20241209,160500,1777810339,1400,1400,1400,1400,0
20241209,160400,1777810339,1400,1400,1400,1400,0
20241209,160300,1777810339,1400,1400,1400,1400,0
20241209,160200,1777810339,1400,1400,1400,1400,0
20241209,160100,1777810339,1400,1400,1400,1400,0
20241209,160000,1777810339,1400,1400,1400,1400,0
20241209,155900,1777810339,1400,1400,1400,1400,0
20241209,155800,1777810339,1400,1400,1400,1400,0
20241209,155700,1777810339,1400,1400,1400,1400,0
20241209,155600,1777810339,1400,1400,1400,1400,0
20241209,155500,1777810339,1400,1400,1400,1400,0
20241209,155400,1777810339,1400,1400,1400,1400,0
20241209,155300,1777810339,1400,1400,1400,1400,0
20241209,155200,1777810339,1400,1400,1400,1400,0
20241209,155100,1777810339,1400,1400,1400,1400,0
20241209,155000,1777810339,1400,1400,1400,1400,0
20241209,154900,1777810339,1400,1400,1400,1400,0
20241209,154800,1777810339,1400,1400,1400,1400,0
20241209,154700,1777810339,1400,1400,1400,1400,0
20241209,154600,1777810339,1400,1400,1400,1400,17811
20241209,154500,1777810339,1400,1400,1400,1400,0
20241209,154400,1777810339,1400,1400,1400,1400,0
20241209,154300,1777810339,1400,1400,1400,1400,0
20241209,154200,1777810339,1400,1400,1400,1400,0
20241209,154100,1777810339,1400,1400,1400,1400,0
20241209,154000,1777810339,1400,1400,1400,1400,0
20241209,153900,1777810339,1400,1400,1400,1400,0
20241209,153800,1777810339,1400,1400,1400,1400,0
20241209,153700,1777810339,1400,1400,1400,1400,0
20241209,153600,1777810339,1400,1400,1400,1400,0
20241209,153500,1777810339,1400,1400,1400,1400,0
20241209,153400,1777810339,1400,1400,1400,1400,0
20241209,153300,1777810339,1400,1400,1400,1400,0
20241209,153200,1777810339,1400,1400,1400,1400,0
20241209,153100,1777810339,1400,1400,1400,1400,0
20241209,153000,1777810339,1400,1400,1400,1400,17811
20241209,152900,1752874939,1419,1419,1419,1419,0
20241209,152800,1752874939,1419,1419,1419,1419,0
20241209,152700,1752874939,1419,1419,1419,1419,0
20241209,152600,1752874939,1419,1419,1419,1419,0
20241209,152500,1752874939,1419,1419,1419,1419,0
20241209,152400,1752874939,1419,1419,1419,1419,0
20241209,152300,1752874939,1419,1419,1419,1419,0
20241209,152200,1752874939,1419,1419,1419,1419,0
20241209,152100,1752874939,1419,1419,1419,1419,0
20241209,152000,1752874939,1419,1419,1419,1419,0
20241209,151900,1752874939,1419,1427,1427,1405,14084
20241209,151800,1733015988,1419,1430,1438,1407,28401
20241209,151700,1692846735,1427,1437,1437,1410,33471
20241209,151600,1645398642,1411,1426,1445,1411,30144
20241209,151500,1602556982,1440,1446,1447,1399,23476
20241209,151400,1569377109,1448,1429,1448,1382,38435
20241209,151300,1515258313,1447,1451,1453,1380,29496
20241209,151200,1473620449,1451,1472,1473,1400,25109
20241209,151100,1437642783,1472,1474,1474,1467,11418
20241209,151000,1420880816,1477,1477,1477,1474,3358
20241209,150900,1415926279,1474,1474,1474,1474,1033
20241209,150800,1414403637,1479,1479,1479,1479,78
20241209,150700,1414288275,1481,1481,1482,1481,5231
20241209,150600,1406540943,1482,1482,1482,1482,102
20241209,150500,1406389779,1473,1481,1482,1473,1002
20241209,150400,1404905027,1482,1463,1482,1462,2605
20241209,150300,1401096493,1483,1462,1483,1462,121
20241209,150200,1400917470,1484,1484,1486,1475,7827
20241209,150100,1389305216,1482,1475,1486,1468,11542
20241209,150000,1372213457,1478,1465,1478,1464,41234
20241209,145900,1311643851,1465,1467,1468,1465,4482
20241209,145800,1305069502,1465,1466,1468,1449,17500
20241209,145700,1279668854,1450,1466,1466,1449,2009
20241209,145600,1276755105,1468,1468,1468,1468,6
20241209,145500,1276746297,1449,1459,1470,1449,16356
20241209,145400,1252929195,1458,1467,1476,1457,22082
20241209,145300,1220707391,1487,1486,1487,1486,2737
20241209,145200,1216637767,1487,1487,1487,1487,1
20241209,145100,1216636280,1463,1483,1489,1463,831
20241209,145000,1215416261,1465,1465,1492,1463,858
20241209,144900,1214156923,1487,1464,1487,1463,6623
20241209,144800,1204442993,1465,1472,1472,1464,3807
20241209,144700,1198847709,1473,1484,1484,1473,11146
20241209,144600,1182386473,1482,1488,1488,1482,13363
20241209,144500,1162578751,1499,1488,1499,1488,80
20241209,144400,1162459700,1488,1488,1488,1488,6
20241209,144300,1162450772,1482,1493,1494,1482,25792
20241209,144200,1124112162,1494,1503,1503,1494,1748
20241209,144100,1121484927,1503,1497,1505,1497,5044
20241209,144000,1113916270,1490,1500,1500,1490,784
20241209,143900,1112748086,1491,1492,1492,1491,562
20241209,143800,1111910094,1491,1491,1491,1491,1
20241209,143700,1111908603,1500,1500,1500,1500,164
20241209,143600,1111662603,1500,1500,1500,1500,100
20241209,143500,1111512603,1499,1490,1499,1490,16353
20241209,143400,1087074823,1498,1498,1498,1498,30
20241209,143300,1087029883,1498,1498,1498,1498,26
20241209,143200,1086990935,1499,1499,1499,1499,271
20241209,143100,1086584706,1500,1499,1500,1499,1000
20241209,143000,1085085354,1489,1498,1499,1489,18
20241209,142900,1085058383,1499,1496,1499,1496,2300
20241209,142800,1081612934,1490,1491,1491,1490,888
20241209,142700,1080289455,1491,1491,1491,1491,91
20241209,142600,1080153774,1499,1499,1499,1499,505
20241209,142500,1079396779,1499,1499,1499,1499,0
20241209,142400,1079396779,1499,1491,1499,1491,1650
20241209,142300,1076928808,1499,1499,1499,1499,0
20241209,142200,1076928808,1499,1496,1499,1496,1000
20241209,142100,1075431142,1489,1489,1489,1489,602
20241209,142000,1074534764,1489,1489,1489,1489,855
20241209,141900,1073261669,1489,1489,1489,1489,1251
20241209,141800,1071398930,1500,1500,1500,1500,1
20241209,141700,1071397430,1500,1490,1500,1488,1684
20241209,141600,1068888024,1490,1491,1491,1490,763
20241209,141500,1067750983,1491,1491,1491,1491,70
20241209,141400,1067646613,1491,1491,1491,1490,441
20241209,141300,1066989173,1490,1490,1490,1490,0
20241209,141200,1066989173,1490,1491,1491,1490,218
20241209,141100,1066664253,1490,1492,1492,1490,10541
20241209,141000,1050948624,1493,1493,1493,1493,7331
20241209,140900,1040003441,1493,1494,1495,1493,5156
20241209,140800,1032300867,1493,1504,1505,1493,1839
20241209,140700,1029555186,1510,1510,1510,1510,0
20241209,140600,1029555186,1510,1503,1510,1503,9925
20241209,140500,1014613508,1503,1503,1503,1503,200
20241209,140400,1014312908,1506,1499,1506,1499,4788
20241209,140300,1007117991,1490,1490,1490,1490,0
20241209,140200,1007117991,1490,1490,1490,1488,686
20241209,140100,1006096113,1500,1500,1500,1499,2400
20241209,140000,1002496613,1500,1500,1500,1500,0
20241209,135900,1002496613,1500,1500,1500,1500,3
20241209,135800,1002492113,1500,1500,1500,1500,2035
20241209,135700,999439613,1500,1499,1500,1499,501
20241209,135600,998688114,1488,1488,1488,1488,1
20241209,135500,998686626,1499,1499,1499,1499,499
20241209,135400,997938625,1499,1488,1499,1488,2000
20241209,135300,994941427,1488,1498,1498,1488,67
20241209,135200,994841711,1499,1499,1499,1499,0
20241209,135100,994841711,1499,1499,1499,1499,0
20241209,135000,994841711,1499,1483,1499,1483,1009
20241209,134900,993330468,1485,1485,1485,1483,112
20241209,134800,993164172,1485,1485,1485,1485,11
20241209,134700,993147837,1485,1485,1485,1485,0
20241209,134600,993147837,1485,1486,1486,1485,311
20241209,134500,992685999,1485,1485,1485,1485,0
20241209,134400,992685999,1485,1487,1487,1485,1000
20241209,134300,991200778,1485,1485,1485,1485,26
20241209,134200,991162168,1497,1497,1497,1497,0
20241209,134100,991162168,1497,1497,1497,1497,170
20241209,134000,990907678,1499,1499,1499,1499,0
20241209,133900,990907678,1499,1499,1499,1499,463
20241209,133800,990213641,1499,1499,1499,1499,1300
20241209,133700,988264941,1499,1495,1499,1495,1300
20241209,133600,986319265,1499,1484,1499,1484,2060
20241209,133500,983239593,1484,1484,1484,1484,8
20241209,133400,983227721,1480,1498,1498,1480,4
20241209,133300,983221765,1498,1488,1498,1488,3083
20241209,133200,978610619,1494,1494,1494,1494,0
20241209,133100,978610619,1494,1494,1494,1494,9
20241209,133000,978597173,1495,1495,1495,1495,5
20241209,132900,978589698,1497,1497,1497,1497,0
20241209,132800,978589698,1497,1497,1497,1497,0
20241209,132700,978589698,1497,1496,1497,1496,100
20241209,132600,978440093,1479,1495,1499,1479,2022
20241209,132500,975422573,1478,1480,1497,1478,1124
20241209,132400,973759940,1479,1480,1498,1479,4170
20241209,132300,967556093,1484,1485,1485,1483,2691
20241209,132200,963562700,1483,1498,1499,1483,1304
20241209,132100,961608268,1500,1500,1500,1500,0
20241209,132000,961608268,1500,1500,1500,1500,0
20241209,131900,961608268,1500,1500,1500,1500,0
20241209,131800,961608268,1500,1500,1500,1500,0
20241209,131700,961608268,1500,1496,1500,1496,1140
20241209,131600,959899124,1496,1487,1496,1487,6000
20241209,131500,950966168,1485,1485,1485,1485,1404
20241209,131400,948881228,1475,1475,1475,1475,0
20241209,131300,948881228,1475,1475,1475,1475,0
20241209,131200,948881228,1475,1475,1475,1475,0
20241209,131100,948881228,1475,1486,1496,1475,21628
20241209,131000,916889289,1486,1490,1490,1486,7591
20241209,130900,905588014,1490,1492,1492,1490,5753
20241209,130800,897014772,1492,1492,1492,1492,1437
20241209,130700,894870768,1492,1495,1495,1492,2200
20241209,130600,891585403,1495,1495,1495,1495,100
20241209,130500,891435903,1495,1495,1495,1495,182
20241209,130400,891163813,1503,1494,1503,1494,757
20241209,130300,890026861,1503,1495,1503,1495,625
20241209,130200,889088252,1494,1494,1494,1494,0
20241209,130100,889088252,1494,1494,1494,1494,0
20241209,130000,889088252,1494,1498,1498,1494,1854
20241209,125900,886315792,1498,1498,1498,1498,0
20241209,125800,886315792,1498,1503,1503,1498,1000
20241209,125700,884816514,1511,1510,1511,1510,1595
20241209,125600,882407059,1509,1507,1509,1507,3071
20241209,125500,877776283,1509,1509,1509,1509,5
20241209,125400,877768738,1495,1494,1510,1494,8394
20241209,125300,865117477,1494,1494,1494,1494,0
20241209,125200,865117477,1494,1496,1496,1494,30
20241209,125100,865072610,1497,1497,1497,1497,241
20241209,125000,864711833,1497,1499,1499,1497,66
20241209,124900,864613006,1507,1507,1507,1507,0
20241209,124800,864613006,1507,1507,1507,1507,1000
20241209,124700,863106006,1507,1507,1507,1507,26
20241209,124600,863066824,1496,1508,1508,1496,2
20241209,124500,863063820,1509,1509,1509,1509,1000
20241209,124400,861554820,1509,1499,1509,1499,8465
20241209,124300,848821292,1494,1494,1494,1494,0
20241209,124200,848821292,1494,1494,1494,1494,0
20241209,124100,848821292,1494,1494,1494,1494,40
20241209,124000,848761532,1493,1493,1493,1493,0
20241209,123900,848761532,1493,1493,1493,1493,0
20241209,123800,848761532,1493,1493,1493,1493,0
20241209,123700,848761532,1493,1493,1493,1493,0
20241209,123600,848761532,1493,1507,1507,1493,2004
20241209,123500,845768970,1507,1507,1507,1507,22
20241209,123400,845735816,1508,1502,1510,1500,16414
20241209,123300,821024999,1502,1501,1502,1501,163
20241209,123200,820780335,1502,1502,1502,1502,0
20241209,123100,820780335,1502,1502,1502,1502,1
20241209,123000,820778833,1502,1502,1502,1502,100
20241209,122900,820628633,1503,1503,1503,1503,0
20241209,122800,820628633,1503,1503,1503,1503,6
20241209,122700,820619615,1504,1504,1504,1504,74
20241209,122600,820508319,1494,1505,1505,1494,744
20241209,122500,819388757,1505,1500,1505,1500,5275
20241209,122400,811463731,1492,1492,1492,1492,1
20241209,122300,811462239,1491,1491,1491,1491,0
20241209,122200,811462239,1491,1491,1491,1491,206
20241209,122100,811155093,1491,1492,1492,1491,1927
20241209,122000,808280751,1492,1492,1492,1492,30
20241209,121900,808235991,1492,1500,1500,1492,587
20241209,121800,807356187,1500,1499,1500,1499,65
20241209,121700,807258688,1500,1500,1500,1500,0
20241209,121600,807258688,1500,1500,1500,1500,1
20241209,121500,807257188,1502,1502,1502,1502,0
20241209,121400,807257188,1502,1502,1502,1502,0
20241209,121300,807257188,1502,1502,1502,1502,0
20241209,121200,807257188,1502,1498,1502,1498,1008
20241209,121100,805745491,1491,1491,1491,1491,2000
20241209,121000,802763491,1500,1495,1501,1495,2607
20241209,120900,798855756,1490,1490,1490,1490,7
20241209,120800,798845326,1489,1489,1489,1489,1
20241209,120700,798843837,1490,1490,1490,1490,1380
20241209,120600,796787637,1489,1492,1492,1489,7002
20241209,120500,786353029,1498,1498,1506,1498,6585
20241209,120400,776466767,1500,1495,1500,1485,2882
20241209,120300,772149576,1481,1497,1508,1481,10235
20241209,120200,756785285,1483,1483,1483,1483,193
20241209,120100,756499066,1500,1486,1500,1486,5021
20241209,120000,748999598,1485,1473,1485,1473,1854
20241209,115900,746257748,1473,1474,1474,1470,2597
20241209,115800,742436011,1473,1477,1477,1473,1680
20241209,115700,739957724,1476,1476,1476,1476,20
20241209,115600,739928204,1476,1476,1476,1476,99
20241209,115500,739782080,1476,1477,1477,1475,1102
20241209,115400,738156542,1477,1477,1477,1477,42
20241209,115300,738094508,1482,1482,1482,1482,5
20241209,115200,738087098,1482,1482,1482,1482,0
20241209,115100,738087098,1482,1482,1482,1482,1
20241209,115000,738085616,1475,1476,1476,1475,265
20241209,114900,737694721,1471,1480,1480,1471,10295
20241209,114800,722466396,1480,1487,1487,1480,9567
20241209,114700,708290105,1493,1493,1493,1493,0
20241209,114600,708290105,1493,1493,1493,1493,0
20241209,114500,708290105,1493,1493,1493,1493,0
20241209,114400,708290105,1493,1493,1493,1493,100
20241209,114300,708140805,1493,1493,1493,1485,251
20241209,114200,707767662,1493,1490,1493,1490,1117
20241209,114100,706101443,1491,1491,1491,1491,0
20241209,114000,706101443,1491,1491,1491,1491,0
20241209,113900,706101443,1491,1491,1491,1491,0
20241209,113800,706101443,1491,1493,1493,1483,1539
20241209,113700,703819078,1483,1493,1493,1483,20166
20241209,113600,673844612,1503,1503,1503,1503,0
20241209,113500,673844612,1503,1495,1503,1494,546
20241209,113400,673028370,1503,1502,1503,1502,197
20241209,113300,672732473,1503,1503,1503,1503,2
20241209,113200,672729467,1494,1504,1504,1494,2673
20241209,113100,668735875,1494,1497,1497,1494,5033
20241209,113000,661210574,1507,1507,1507,1507,0
20241209,112900,661210574,1507,1507,1507,1507,0
20241209,112800,661210574,1507,1506,1507,1506,10
20241209,112700,661195505,1507,1507,1507,1507,1
20241209,112600,661193998,1497,1509,1509,1497,697
20241209,112500,660149737,1510,1510,1510,1510,0
20241209,112400,660149737,1510,1495,1510,1495,3
20241209,112300,660145224,1508,1501,1510,1501,5086
20241209,112200,652486442,1501,1501,1501,1501,2
20241209,112100,652483440,1498,1501,1501,1498,24
20241209,112000,652447456,1501,1501,1501,1501,0
20241209,111900,652447456,1501,1497,1501,1497,2794
20241209,111800,648258004,1497,1492,1497,1492,1128
20241209,111700,646575023,1495,1495,1495,1495,0
20241209,111600,646575023,1495,1495,1495,1495,10
20241209,111500,646560073,1497,1489,1497,1489,188
20241209,111400,646279341,1489,1489,1489,1489,99
20241209,111300,646131930,1489,1492,1492,1489,2016
20241209,111200,643126466,1493,1495,1495,1493,381
20241209,111100,642557484,1494,1499,1499,1494,201
20241209,111000,642256190,1500,1500,1500,1500,5
20241209,110900,642248690,1501,1501,1501,1501,1
20241209,110800,642247189,1500,1500,1500,1500,970
20241209,110700,640792189,1492,1491,1492,1491,2025
20241209,110600,637770914,1489,1489,1489,1488,2679
20241209,110500,633782670,1491,1489,1491,1488,2732
20241209,110400,629714662,1489,1489,1489,1489,8
20241209,110300,629702750,1489,1489,1489,1489,1
20241209,110200,629701261,1500,1487,1500,1487,724
20241209,110100,628624032,1488,1488,1488,1488,192
20241209,110000,628338336,1488,1489,1489,1486,698
20241209,105900,627300021,1490,1490,1490,1490,3786
20241209,105800,621658881,1490,1489,1490,1488,547
20241209,105700,620844398,1489,1489,1489,1489,1
20241209,105600,620842909,1489,1490,1490,1489,160
20241209,105500,620604659,1500,1500,1500,1500,0
20241209,105400,620604659,1500,1488,1500,1487,8048
20241209,105300,608556295,1489,1500,1500,1489,4321
20241209,105200,602114172,1500,1500,1500,1492,2073
20241209,105100,599004976,1500,1500,1500,1500,0
20241209,105000,599004976,1500,1500,1500,1500,0
20241209,104900,599004976,1500,1500,1500,1500,203
20241209,104800,598700476,1501,1493,1501,1493,541
20241209,104700,597889160,1493,1493,1493,1493,10
20241209,104600,597874230,1492,1493,1493,1492,123
20241209,104500,597690594,1493,1495,1495,1493,9937
20241209,104400,582851368,1502,1502,1502,1502,0
20241209,104300,582851368,1502,1500,1502,1495,1455
20241209,104200,580673074,1500,1500,1500,1500,501
20241209,104100,579921574,1500,1507,1507,1500,1937
20241209,104000,577009528,1508,1508,1510,1508,1205
20241209,103900,575192088,1508,1508,1508,1508,120
20241209,103800,575011128,1522,1521,1522,1521,21
20241209,103700,574979186,1508,1522,1522,1508,474
20241209,103600,574264246,1525,1525,1525,1525,10
20241209,103500,574248996,1525,1505,1525,1505,2649
20241209,103400,570229845,1515,1515,1515,1515,265
20241209,103300,569828370,1515,1516,1516,1515,605
20241209,103200,568911619,1516,1516,1516,1515,177
20241209,103100,568643380,1517,1515,1517,1515,223
20241209,103000,568305420,1515,1512,1515,1512,1199
20241209,102900,566490911,1512,1504,1512,1504,2997
20241209,102800,561976175,1504,1494,1504,1494,171
20241209,102700,561720661,1505,1494,1505,1494,4606
20241209,102600,554813815,1494,1494,1494,1493,2077
20241209,102500,551711867,1493,1500,1500,1493,2192
20241209,102400,548432427,1501,1501,1501,1501,0
20241209,102300,548432427,1501,1500,1501,1500,1191
20241209,102200,546645636,1500,1500,1500,1500,1506
20241209,102100,544386636,1500,1495,1500,1495,1135
20241209,102000,542686710,1495,1500,1500,1495,1203
20241209,101900,540882215,1495,1495,1495,1495,237
20241209,101800,540527900,1494,1495,1495,1494,246
20241209,101700,540160326,1494,1494,1494,1494,310
20241209,101600,539697186,1506,1505,1506,1505,1153
20241209,101500,537961268,1505,1505,1505,1505,246
20241209,101400,537591038,1505,1504,1505,1504,500
20241209,101300,536838598,1506,1506,1506,1506,27
20241209,101200,536797936,1510,1510,1510,1510,0
20241209,101100,536797936,1510,1491,1510,1490,35
20241209,101000,536745281,1490,1491,1491,1490,30
20241209,100900,536700569,1487,1487,1487,1487,0
20241209,100800,536700569,1487,1512,1512,1487,32542
20241209,100700,488205740,1514,1514,1514,1514,22
20241209,100600,488172432,1517,1511,1517,1501,3326
20241209,100500,483172785,1517,1515,1517,1515,600
20241209,100400,482263049,1516,1508,1516,1508,167
20241209,100300,482011197,1507,1507,1508,1507,32
20241209,100200,481962970,1507,1507,1507,1507,0
20241209,100100,481962970,1507,1508,1508,1507,912
20241209,100000,480588576,1508,1512,1512,1508,241
20241209,095900,480224657,1509,1511,1511,1509,887
20241209,095800,478885076,1511,1512,1527,1510,1216
20241209,095700,477048056,1530,1515,1532,1515,502
20241209,095600,476287494,1534,1528,1534,1528,1012
20241209,095500,474739316,1528,1506,1530,1505,533
20241209,095400,473936555,1504,1523,1523,1504,2194
20241209,095300,470599129,1522,1522,1522,1522,0
20241209,095200,470599129,1522,1522,1522,1522,21
20241209,095100,470567167,1523,1523,1523,1523,0
20241209,095000,470567167,1523,1522,1523,1522,210
20241209,094900,470247347,1521,1535,1535,1521,1180
20241209,094800,468442337,1535,1535,1535,1535,93
20241209,094700,468299582,1538,1517,1538,1503,2229
20241209,094600,464903472,1517,1505,1517,1501,845
20241209,094500,463634454,1530,1519,1530,1502,99
20241209,094400,463484791,1519,1528,1528,1519,4989
20241209,094300,455880368,1528,1528,1528,1528,1543
20241209,094200,453522664,1528,1530,1530,1528,3132
20241209,094100,448734272,1529,1529,1530,1529,1195
20241209,094000,446907107,1530,1531,1531,1530,2093
20241209,093900,443704476,1530,1530,1530,1530,2500
20241209,093800,439879476,1545,1545,1545,1528,430
20241209,093700,439220610,1528,1529,1530,1528,817
20241209,093600,437971502,1529,1545,1545,1529,3024
20241209,093500,433332157,1540,1550,1550,1540,2301
20241209,093400,429774855,1546,1544,1548,1531,5192
20241209,093300,421765587,1545,1514,1558,1514,22683
20241209,093200,386688947,1514,1510,1515,1505,3965
20241209,093100,380695213,1510,1500,1511,1500,2031
20241209,093000,377630919,1510,1501,1510,1500,4104
20241209,092900,371467010,1501,1505,1505,1501,564
20241209,092800,370620038,1503,1500,1503,1500,219
20241209,092700,370290938,1500,1501,1503,1500,2146
20241209,092600,367067938,1503,1500,1503,1493,6491
20241209,092500,357328391,1501,1501,1501,1493,402
20241209,092400,356724997,1501,1487,1502,1487,4887
20241209,092300,349401963,1499,1496,1499,1487,346
20241209,092200,348886127,1496,1496,1496,1496,1
20241209,092100,348884631,1496,1496,1497,1496,3151
20241209,092000,344167982,1496,1492,1497,1486,4282
20241209,091900,337783017,1492,1492,1492,1486,4855
20241209,091800,330564847,1495,1487,1496,1487,616
20241209,091700,329645259,1497,1494,1500,1490,4288
20241209,091600,323249321,1495,1501,1509,1494,6300
20241209,091500,313780301,1502,1490,1515,1490,6638
20241209,091400,303790008,1494,1481,1494,1479,6230
20241209,091300,294515265,1484,1478,1484,1477,1549
20241209,091200,292223868,1478,1475,1479,1465,6520
20241209,091100,282603643,1466,1479,1479,1465,6962
20241209,091000,272387175,1466,1492,1492,1453,18061
20241209,090900,245719409,1476,1433,1480,1433,39883
20241209,090800,187845915,1433,1439,1439,1430,4875
20241209,090700,180843780,1360,1360,1360,1360,0
20241209,090600,180843780,1360,1450,1450,1360,27557
20241209,090500,141839335,1450,1468,1468,1450,17309
20241209,090400,116587560,1469,1478,1479,1469,14309
20241209,090300,95495041,1478,1483,1483,1468,10014
20241209,090200,80701326,1483,1494,1513,1481,17544
20241209,090100,54625210,1494,1519,1519,1493,22839
20241209,090000,20375276,1506,1500,1530,1500,13055
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 204600 1777810339 1400 1400 1400 1400 17811
3 20241209 204500 1777810339 1400 1400 1400 1400 0
4 20241209 204400 1777810339 1400 1400 1400 1400 0
5 20241209 204300 1777810339 1400 1400 1400 1400 0
6 20241209 204200 1777810339 1400 1400 1400 1400 0
7 20241209 204100 1777810339 1400 1400 1400 1400 0
8 20241209 204000 1777810339 1400 1400 1400 1400 0
9 20241209 203900 1777810339 1400 1400 1400 1400 0
10 20241209 203800 1777810339 1400 1400 1400 1400 0
11 20241209 203700 1777810339 1400 1400 1400 1400 0
12 20241209 203600 1777810339 1400 1400 1400 1400 0
13 20241209 203500 1777810339 1400 1400 1400 1400 0
14 20241209 203400 1777810339 1400 1400 1400 1400 0
15 20241209 203300 1777810339 1400 1400 1400 1400 0
16 20241209 203200 1777810339 1400 1400 1400 1400 0
17 20241209 203100 1777810339 1400 1400 1400 1400 0
18 20241209 203000 1777810339 1400 1400 1400 1400 0
19 20241209 202900 1777810339 1400 1400 1400 1400 0
20 20241209 202800 1777810339 1400 1400 1400 1400 0
21 20241209 202700 1777810339 1400 1400 1400 1400 0
22 20241209 202600 1777810339 1400 1400 1400 1400 0
23 20241209 202500 1777810339 1400 1400 1400 1400 0
24 20241209 202400 1777810339 1400 1400 1400 1400 0
25 20241209 202300 1777810339 1400 1400 1400 1400 0
26 20241209 202200 1777810339 1400 1400 1400 1400 0
27 20241209 202100 1777810339 1400 1400 1400 1400 0
28 20241209 202000 1777810339 1400 1400 1400 1400 0
29 20241209 201900 1777810339 1400 1400 1400 1400 0
30 20241209 201800 1777810339 1400 1400 1400 1400 0
31 20241209 201700 1777810339 1400 1400 1400 1400 0
32 20241209 201600 1777810339 1400 1400 1400 1400 17811
33 20241209 201500 1777810339 1400 1400 1400 1400 0
34 20241209 201400 1777810339 1400 1400 1400 1400 0
35 20241209 201300 1777810339 1400 1400 1400 1400 0
36 20241209 201200 1777810339 1400 1400 1400 1400 0
37 20241209 201100 1777810339 1400 1400 1400 1400 0
38 20241209 201000 1777810339 1400 1400 1400 1400 0
39 20241209 200900 1777810339 1400 1400 1400 1400 0
40 20241209 200800 1777810339 1400 1400 1400 1400 0
41 20241209 200700 1777810339 1400 1400 1400 1400 0
42 20241209 200600 1777810339 1400 1400 1400 1400 0
43 20241209 200500 1777810339 1400 1400 1400 1400 0
44 20241209 200400 1777810339 1400 1400 1400 1400 0
45 20241209 200300 1777810339 1400 1400 1400 1400 0
46 20241209 200200 1777810339 1400 1400 1400 1400 0
47 20241209 200100 1777810339 1400 1400 1400 1400 0
48 20241209 200000 1777810339 1400 1400 1400 1400 0
49 20241209 195900 1777810339 1400 1400 1400 1400 0
50 20241209 195800 1777810339 1400 1400 1400 1400 0
51 20241209 195700 1777810339 1400 1400 1400 1400 0
52 20241209 195600 1777810339 1400 1400 1400 1400 0
53 20241209 195500 1777810339 1400 1400 1400 1400 0
54 20241209 195400 1777810339 1400 1400 1400 1400 0
55 20241209 195300 1777810339 1400 1400 1400 1400 0
56 20241209 195200 1777810339 1400 1400 1400 1400 0
57 20241209 195100 1777810339 1400 1400 1400 1400 0
58 20241209 195000 1777810339 1400 1400 1400 1400 0
59 20241209 194900 1777810339 1400 1400 1400 1400 0
60 20241209 194800 1777810339 1400 1400 1400 1400 0
61 20241209 194700 1777810339 1400 1400 1400 1400 0
62 20241209 194600 1777810339 1400 1400 1400 1400 17811
63 20241209 194500 1777810339 1400 1400 1400 1400 0
64 20241209 194400 1777810339 1400 1400 1400 1400 0
65 20241209 194300 1777810339 1400 1400 1400 1400 0
66 20241209 194200 1777810339 1400 1400 1400 1400 0
67 20241209 194100 1777810339 1400 1400 1400 1400 0
68 20241209 194000 1777810339 1400 1400 1400 1400 0
69 20241209 193900 1777810339 1400 1400 1400 1400 0
70 20241209 193800 1777810339 1400 1400 1400 1400 0
71 20241209 193700 1777810339 1400 1400 1400 1400 0
72 20241209 193600 1777810339 1400 1400 1400 1400 0
73 20241209 193500 1777810339 1400 1400 1400 1400 0
74 20241209 193400 1777810339 1400 1400 1400 1400 0
75 20241209 193300 1777810339 1400 1400 1400 1400 0
76 20241209 193200 1777810339 1400 1400 1400 1400 0
77 20241209 193100 1777810339 1400 1400 1400 1400 0
78 20241209 193000 1777810339 1400 1400 1400 1400 0
79 20241209 192900 1777810339 1400 1400 1400 1400 0
80 20241209 192800 1777810339 1400 1400 1400 1400 0
81 20241209 192700 1777810339 1400 1400 1400 1400 0
82 20241209 192600 1777810339 1400 1400 1400 1400 0
83 20241209 192500 1777810339 1400 1400 1400 1400 0
84 20241209 192400 1777810339 1400 1400 1400 1400 0
85 20241209 192300 1777810339 1400 1400 1400 1400 0
86 20241209 192200 1777810339 1400 1400 1400 1400 0
87 20241209 192100 1777810339 1400 1400 1400 1400 0
88 20241209 192000 1777810339 1400 1400 1400 1400 0
89 20241209 191900 1777810339 1400 1400 1400 1400 0
90 20241209 191800 1777810339 1400 1400 1400 1400 0
91 20241209 191700 1777810339 1400 1400 1400 1400 0
92 20241209 191600 1777810339 1400 1400 1400 1400 17811
93 20241209 191500 1777810339 1400 1400 1400 1400 0
94 20241209 191400 1777810339 1400 1400 1400 1400 0
95 20241209 191300 1777810339 1400 1400 1400 1400 0
96 20241209 191200 1777810339 1400 1400 1400 1400 0
97 20241209 191100 1777810339 1400 1400 1400 1400 0
98 20241209 191000 1777810339 1400 1400 1400 1400 0
99 20241209 190900 1777810339 1400 1400 1400 1400 0
100 20241209 190800 1777810339 1400 1400 1400 1400 0
101 20241209 190700 1777810339 1400 1400 1400 1400 0
102 20241209 190600 1777810339 1400 1400 1400 1400 0
103 20241209 190500 1777810339 1400 1400 1400 1400 0
104 20241209 190400 1777810339 1400 1400 1400 1400 0
105 20241209 190300 1777810339 1400 1400 1400 1400 0
106 20241209 190200 1777810339 1400 1400 1400 1400 0
107 20241209 190100 1777810339 1400 1400 1400 1400 0
108 20241209 190000 1777810339 1400 1400 1400 1400 0
109 20241209 185900 1777810339 1400 1400 1400 1400 0
110 20241209 185800 1777810339 1400 1400 1400 1400 0
111 20241209 185700 1777810339 1400 1400 1400 1400 0
112 20241209 185600 1777810339 1400 1400 1400 1400 0
113 20241209 185500 1777810339 1400 1400 1400 1400 0
114 20241209 185400 1777810339 1400 1400 1400 1400 0
115 20241209 185300 1777810339 1400 1400 1400 1400 0
116 20241209 185200 1777810339 1400 1400 1400 1400 0
117 20241209 185100 1777810339 1400 1400 1400 1400 0
118 20241209 185000 1777810339 1400 1400 1400 1400 0
119 20241209 184900 1777810339 1400 1400 1400 1400 0
120 20241209 184800 1777810339 1400 1400 1400 1400 0
121 20241209 184700 1777810339 1400 1400 1400 1400 0
122 20241209 184600 1777810339 1400 1400 1400 1400 17811
123 20241209 184500 1777810339 1400 1400 1400 1400 0
124 20241209 184400 1777810339 1400 1400 1400 1400 0
125 20241209 184300 1777810339 1400 1400 1400 1400 0
126 20241209 184200 1777810339 1400 1400 1400 1400 0
127 20241209 184100 1777810339 1400 1400 1400 1400 0
128 20241209 184000 1777810339 1400 1400 1400 1400 0
129 20241209 183900 1777810339 1400 1400 1400 1400 0
130 20241209 183800 1777810339 1400 1400 1400 1400 0
131 20241209 183700 1777810339 1400 1400 1400 1400 0
132 20241209 183600 1777810339 1400 1400 1400 1400 0
133 20241209 183500 1777810339 1400 1400 1400 1400 0
134 20241209 183400 1777810339 1400 1400 1400 1400 0
135 20241209 183300 1777810339 1400 1400 1400 1400 0
136 20241209 183200 1777810339 1400 1400 1400 1400 0
137 20241209 183100 1777810339 1400 1400 1400 1400 0
138 20241209 183000 1777810339 1400 1400 1400 1400 0
139 20241209 182900 1777810339 1400 1400 1400 1400 0
140 20241209 182800 1777810339 1400 1400 1400 1400 0
141 20241209 182700 1777810339 1400 1400 1400 1400 0
142 20241209 182600 1777810339 1400 1400 1400 1400 0
143 20241209 182500 1777810339 1400 1400 1400 1400 0
144 20241209 182400 1777810339 1400 1400 1400 1400 0
145 20241209 182300 1777810339 1400 1400 1400 1400 0
146 20241209 182200 1777810339 1400 1400 1400 1400 0
147 20241209 182100 1777810339 1400 1400 1400 1400 0
148 20241209 182000 1777810339 1400 1400 1400 1400 0
149 20241209 181900 1777810339 1400 1400 1400 1400 0
150 20241209 181800 1777810339 1400 1400 1400 1400 0
151 20241209 181700 1777810339 1400 1400 1400 1400 0
152 20241209 181600 1777810339 1400 1400 1400 1400 17811
153 20241209 181500 1777810339 1400 1400 1400 1400 0
154 20241209 181400 1777810339 1400 1400 1400 1400 0
155 20241209 181300 1777810339 1400 1400 1400 1400 0
156 20241209 181200 1777810339 1400 1400 1400 1400 0
157 20241209 181100 1777810339 1400 1400 1400 1400 0
158 20241209 181000 1777810339 1400 1400 1400 1400 0
159 20241209 180900 1777810339 1400 1400 1400 1400 0
160 20241209 180800 1777810339 1400 1400 1400 1400 0
161 20241209 180700 1777810339 1400 1400 1400 1400 0
162 20241209 180600 1777810339 1400 1400 1400 1400 0
163 20241209 180500 1777810339 1400 1400 1400 1400 0
164 20241209 180400 1777810339 1400 1400 1400 1400 0
165 20241209 180300 1777810339 1400 1400 1400 1400 0
166 20241209 180200 1777810339 1400 1400 1400 1400 0
167 20241209 180100 1777810339 1400 1400 1400 1400 0
168 20241209 180000 1777810339 1400 1400 1400 1400 0
169 20241209 175900 1777810339 1400 1400 1400 1400 0
170 20241209 175800 1777810339 1400 1400 1400 1400 0
171 20241209 175700 1777810339 1400 1400 1400 1400 0
172 20241209 175600 1777810339 1400 1400 1400 1400 0
173 20241209 175500 1777810339 1400 1400 1400 1400 0
174 20241209 175400 1777810339 1400 1400 1400 1400 0
175 20241209 175300 1777810339 1400 1400 1400 1400 0
176 20241209 175200 1777810339 1400 1400 1400 1400 0
177 20241209 175100 1777810339 1400 1400 1400 1400 0
178 20241209 175000 1777810339 1400 1400 1400 1400 0
179 20241209 174900 1777810339 1400 1400 1400 1400 0
180 20241209 174800 1777810339 1400 1400 1400 1400 0
181 20241209 174700 1777810339 1400 1400 1400 1400 0
182 20241209 174600 1777810339 1400 1400 1400 1400 17811
183 20241209 174500 1777810339 1400 1400 1400 1400 0
184 20241209 174400 1777810339 1400 1400 1400 1400 0
185 20241209 174300 1777810339 1400 1400 1400 1400 0
186 20241209 174200 1777810339 1400 1400 1400 1400 0
187 20241209 174100 1777810339 1400 1400 1400 1400 0
188 20241209 174000 1777810339 1400 1400 1400 1400 0
189 20241209 173900 1777810339 1400 1400 1400 1400 0
190 20241209 173800 1777810339 1400 1400 1400 1400 0
191 20241209 173700 1777810339 1400 1400 1400 1400 0
192 20241209 173600 1777810339 1400 1400 1400 1400 0
193 20241209 173500 1777810339 1400 1400 1400 1400 0
194 20241209 173400 1777810339 1400 1400 1400 1400 0
195 20241209 173300 1777810339 1400 1400 1400 1400 0
196 20241209 173200 1777810339 1400 1400 1400 1400 0
197 20241209 173100 1777810339 1400 1400 1400 1400 0
198 20241209 173000 1777810339 1400 1400 1400 1400 0
199 20241209 172900 1777810339 1400 1400 1400 1400 0
200 20241209 172800 1777810339 1400 1400 1400 1400 0
201 20241209 172700 1777810339 1400 1400 1400 1400 0
202 20241209 172600 1777810339 1400 1400 1400 1400 0
203 20241209 172500 1777810339 1400 1400 1400 1400 0
204 20241209 172400 1777810339 1400 1400 1400 1400 0
205 20241209 172300 1777810339 1400 1400 1400 1400 0
206 20241209 172200 1777810339 1400 1400 1400 1400 0
207 20241209 172100 1777810339 1400 1400 1400 1400 0
208 20241209 172000 1777810339 1400 1400 1400 1400 0
209 20241209 171900 1777810339 1400 1400 1400 1400 0
210 20241209 171800 1777810339 1400 1400 1400 1400 0
211 20241209 171700 1777810339 1400 1400 1400 1400 0
212 20241209 171600 1777810339 1400 1400 1400 1400 17811
213 20241209 171500 1777810339 1400 1400 1400 1400 0
214 20241209 171400 1777810339 1400 1400 1400 1400 0
215 20241209 171300 1777810339 1400 1400 1400 1400 0
216 20241209 171200 1777810339 1400 1400 1400 1400 0
217 20241209 171100 1777810339 1400 1400 1400 1400 0
218 20241209 171000 1777810339 1400 1400 1400 1400 0
219 20241209 170900 1777810339 1400 1400 1400 1400 0
220 20241209 170800 1777810339 1400 1400 1400 1400 0
221 20241209 170700 1777810339 1400 1400 1400 1400 0
222 20241209 170600 1777810339 1400 1400 1400 1400 0
223 20241209 170500 1777810339 1400 1400 1400 1400 0
224 20241209 170400 1777810339 1400 1400 1400 1400 0
225 20241209 170300 1777810339 1400 1400 1400 1400 0
226 20241209 170200 1777810339 1400 1400 1400 1400 0
227 20241209 170100 1777810339 1400 1400 1400 1400 0
228 20241209 170000 1777810339 1400 1400 1400 1400 0
229 20241209 165900 1777810339 1400 1400 1400 1400 0
230 20241209 165800 1777810339 1400 1400 1400 1400 0
231 20241209 165700 1777810339 1400 1400 1400 1400 0
232 20241209 165600 1777810339 1400 1400 1400 1400 0
233 20241209 165500 1777810339 1400 1400 1400 1400 0
234 20241209 165400 1777810339 1400 1400 1400 1400 0
235 20241209 165300 1777810339 1400 1400 1400 1400 0
236 20241209 165200 1777810339 1400 1400 1400 1400 0
237 20241209 165100 1777810339 1400 1400 1400 1400 0
238 20241209 165000 1777810339 1400 1400 1400 1400 0
239 20241209 164900 1777810339 1400 1400 1400 1400 0
240 20241209 164800 1777810339 1400 1400 1400 1400 0
241 20241209 164700 1777810339 1400 1400 1400 1400 0
242 20241209 164600 1777810339 1400 1400 1400 1400 17811
243 20241209 164500 1777810339 1400 1400 1400 1400 0
244 20241209 164400 1777810339 1400 1400 1400 1400 0
245 20241209 164300 1777810339 1400 1400 1400 1400 0
246 20241209 164200 1777810339 1400 1400 1400 1400 0
247 20241209 164100 1777810339 1400 1400 1400 1400 0
248 20241209 164000 1777810339 1400 1400 1400 1400 0
249 20241209 163900 1777810339 1400 1400 1400 1400 0
250 20241209 163800 1777810339 1400 1400 1400 1400 0
251 20241209 163700 1777810339 1400 1400 1400 1400 0
252 20241209 163600 1777810339 1400 1400 1400 1400 0
253 20241209 163500 1777810339 1400 1400 1400 1400 0
254 20241209 163400 1777810339 1400 1400 1400 1400 0
255 20241209 163300 1777810339 1400 1400 1400 1400 0
256 20241209 163200 1777810339 1400 1400 1400 1400 0
257 20241209 163100 1777810339 1400 1400 1400 1400 0
258 20241209 163000 1777810339 1400 1400 1400 1400 0
259 20241209 162900 1777810339 1400 1400 1400 1400 0
260 20241209 162800 1777810339 1400 1400 1400 1400 0
261 20241209 162700 1777810339 1400 1400 1400 1400 0
262 20241209 162600 1777810339 1400 1400 1400 1400 0
263 20241209 162500 1777810339 1400 1400 1400 1400 0
264 20241209 162400 1777810339 1400 1400 1400 1400 0
265 20241209 162300 1777810339 1400 1400 1400 1400 0
266 20241209 162200 1777810339 1400 1400 1400 1400 0
267 20241209 162100 1777810339 1400 1400 1400 1400 0
268 20241209 162000 1777810339 1400 1400 1400 1400 0
269 20241209 161900 1777810339 1400 1400 1400 1400 0
270 20241209 161800 1777810339 1400 1400 1400 1400 0
271 20241209 161700 1777810339 1400 1400 1400 1400 0
272 20241209 161600 1777810339 1400 1400 1400 1400 17811
273 20241209 161500 1777810339 1400 1400 1400 1400 0
274 20241209 161400 1777810339 1400 1400 1400 1400 0
275 20241209 161300 1777810339 1400 1400 1400 1400 0
276 20241209 161200 1777810339 1400 1400 1400 1400 0
277 20241209 161100 1777810339 1400 1400 1400 1400 0
278 20241209 161000 1777810339 1400 1400 1400 1400 0
279 20241209 160900 1777810339 1400 1400 1400 1400 0
280 20241209 160800 1777810339 1400 1400 1400 1400 0
281 20241209 160700 1777810339 1400 1400 1400 1400 0
282 20241209 160600 1777810339 1400 1400 1400 1400 0
283 20241209 160500 1777810339 1400 1400 1400 1400 0
284 20241209 160400 1777810339 1400 1400 1400 1400 0
285 20241209 160300 1777810339 1400 1400 1400 1400 0
286 20241209 160200 1777810339 1400 1400 1400 1400 0
287 20241209 160100 1777810339 1400 1400 1400 1400 0
288 20241209 160000 1777810339 1400 1400 1400 1400 0
289 20241209 155900 1777810339 1400 1400 1400 1400 0
290 20241209 155800 1777810339 1400 1400 1400 1400 0
291 20241209 155700 1777810339 1400 1400 1400 1400 0
292 20241209 155600 1777810339 1400 1400 1400 1400 0
293 20241209 155500 1777810339 1400 1400 1400 1400 0
294 20241209 155400 1777810339 1400 1400 1400 1400 0
295 20241209 155300 1777810339 1400 1400 1400 1400 0
296 20241209 155200 1777810339 1400 1400 1400 1400 0
297 20241209 155100 1777810339 1400 1400 1400 1400 0
298 20241209 155000 1777810339 1400 1400 1400 1400 0
299 20241209 154900 1777810339 1400 1400 1400 1400 0
300 20241209 154800 1777810339 1400 1400 1400 1400 0
301 20241209 154700 1777810339 1400 1400 1400 1400 0
302 20241209 154600 1777810339 1400 1400 1400 1400 17811
303 20241209 154500 1777810339 1400 1400 1400 1400 0
304 20241209 154400 1777810339 1400 1400 1400 1400 0
305 20241209 154300 1777810339 1400 1400 1400 1400 0
306 20241209 154200 1777810339 1400 1400 1400 1400 0
307 20241209 154100 1777810339 1400 1400 1400 1400 0
308 20241209 154000 1777810339 1400 1400 1400 1400 0
309 20241209 153900 1777810339 1400 1400 1400 1400 0
310 20241209 153800 1777810339 1400 1400 1400 1400 0
311 20241209 153700 1777810339 1400 1400 1400 1400 0
312 20241209 153600 1777810339 1400 1400 1400 1400 0
313 20241209 153500 1777810339 1400 1400 1400 1400 0
314 20241209 153400 1777810339 1400 1400 1400 1400 0
315 20241209 153300 1777810339 1400 1400 1400 1400 0
316 20241209 153200 1777810339 1400 1400 1400 1400 0
317 20241209 153100 1777810339 1400 1400 1400 1400 0
318 20241209 153000 1777810339 1400 1400 1400 1400 17811
319 20241209 152900 1752874939 1419 1419 1419 1419 0
320 20241209 152800 1752874939 1419 1419 1419 1419 0
321 20241209 152700 1752874939 1419 1419 1419 1419 0
322 20241209 152600 1752874939 1419 1419 1419 1419 0
323 20241209 152500 1752874939 1419 1419 1419 1419 0
324 20241209 152400 1752874939 1419 1419 1419 1419 0
325 20241209 152300 1752874939 1419 1419 1419 1419 0
326 20241209 152200 1752874939 1419 1419 1419 1419 0
327 20241209 152100 1752874939 1419 1419 1419 1419 0
328 20241209 152000 1752874939 1419 1419 1419 1419 0
329 20241209 151900 1752874939 1419 1427 1427 1405 14084
330 20241209 151800 1733015988 1419 1430 1438 1407 28401
331 20241209 151700 1692846735 1427 1437 1437 1410 33471
332 20241209 151600 1645398642 1411 1426 1445 1411 30144
333 20241209 151500 1602556982 1440 1446 1447 1399 23476
334 20241209 151400 1569377109 1448 1429 1448 1382 38435
335 20241209 151300 1515258313 1447 1451 1453 1380 29496
336 20241209 151200 1473620449 1451 1472 1473 1400 25109
337 20241209 151100 1437642783 1472 1474 1474 1467 11418
338 20241209 151000 1420880816 1477 1477 1477 1474 3358
339 20241209 150900 1415926279 1474 1474 1474 1474 1033
340 20241209 150800 1414403637 1479 1479 1479 1479 78
341 20241209 150700 1414288275 1481 1481 1482 1481 5231
342 20241209 150600 1406540943 1482 1482 1482 1482 102
343 20241209 150500 1406389779 1473 1481 1482 1473 1002
344 20241209 150400 1404905027 1482 1463 1482 1462 2605
345 20241209 150300 1401096493 1483 1462 1483 1462 121
346 20241209 150200 1400917470 1484 1484 1486 1475 7827
347 20241209 150100 1389305216 1482 1475 1486 1468 11542
348 20241209 150000 1372213457 1478 1465 1478 1464 41234
349 20241209 145900 1311643851 1465 1467 1468 1465 4482
350 20241209 145800 1305069502 1465 1466 1468 1449 17500
351 20241209 145700 1279668854 1450 1466 1466 1449 2009
352 20241209 145600 1276755105 1468 1468 1468 1468 6
353 20241209 145500 1276746297 1449 1459 1470 1449 16356
354 20241209 145400 1252929195 1458 1467 1476 1457 22082
355 20241209 145300 1220707391 1487 1486 1487 1486 2737
356 20241209 145200 1216637767 1487 1487 1487 1487 1
357 20241209 145100 1216636280 1463 1483 1489 1463 831
358 20241209 145000 1215416261 1465 1465 1492 1463 858
359 20241209 144900 1214156923 1487 1464 1487 1463 6623
360 20241209 144800 1204442993 1465 1472 1472 1464 3807
361 20241209 144700 1198847709 1473 1484 1484 1473 11146
362 20241209 144600 1182386473 1482 1488 1488 1482 13363
363 20241209 144500 1162578751 1499 1488 1499 1488 80
364 20241209 144400 1162459700 1488 1488 1488 1488 6
365 20241209 144300 1162450772 1482 1493 1494 1482 25792
366 20241209 144200 1124112162 1494 1503 1503 1494 1748
367 20241209 144100 1121484927 1503 1497 1505 1497 5044
368 20241209 144000 1113916270 1490 1500 1500 1490 784
369 20241209 143900 1112748086 1491 1492 1492 1491 562
370 20241209 143800 1111910094 1491 1491 1491 1491 1
371 20241209 143700 1111908603 1500 1500 1500 1500 164
372 20241209 143600 1111662603 1500 1500 1500 1500 100
373 20241209 143500 1111512603 1499 1490 1499 1490 16353
374 20241209 143400 1087074823 1498 1498 1498 1498 30
375 20241209 143300 1087029883 1498 1498 1498 1498 26
376 20241209 143200 1086990935 1499 1499 1499 1499 271
377 20241209 143100 1086584706 1500 1499 1500 1499 1000
378 20241209 143000 1085085354 1489 1498 1499 1489 18
379 20241209 142900 1085058383 1499 1496 1499 1496 2300
380 20241209 142800 1081612934 1490 1491 1491 1490 888
381 20241209 142700 1080289455 1491 1491 1491 1491 91
382 20241209 142600 1080153774 1499 1499 1499 1499 505
383 20241209 142500 1079396779 1499 1499 1499 1499 0
384 20241209 142400 1079396779 1499 1491 1499 1491 1650
385 20241209 142300 1076928808 1499 1499 1499 1499 0
386 20241209 142200 1076928808 1499 1496 1499 1496 1000
387 20241209 142100 1075431142 1489 1489 1489 1489 602
388 20241209 142000 1074534764 1489 1489 1489 1489 855
389 20241209 141900 1073261669 1489 1489 1489 1489 1251
390 20241209 141800 1071398930 1500 1500 1500 1500 1
391 20241209 141700 1071397430 1500 1490 1500 1488 1684
392 20241209 141600 1068888024 1490 1491 1491 1490 763
393 20241209 141500 1067750983 1491 1491 1491 1491 70
394 20241209 141400 1067646613 1491 1491 1491 1490 441
395 20241209 141300 1066989173 1490 1490 1490 1490 0
396 20241209 141200 1066989173 1490 1491 1491 1490 218
397 20241209 141100 1066664253 1490 1492 1492 1490 10541
398 20241209 141000 1050948624 1493 1493 1493 1493 7331
399 20241209 140900 1040003441 1493 1494 1495 1493 5156
400 20241209 140800 1032300867 1493 1504 1505 1493 1839
401 20241209 140700 1029555186 1510 1510 1510 1510 0
402 20241209 140600 1029555186 1510 1503 1510 1503 9925
403 20241209 140500 1014613508 1503 1503 1503 1503 200
404 20241209 140400 1014312908 1506 1499 1506 1499 4788
405 20241209 140300 1007117991 1490 1490 1490 1490 0
406 20241209 140200 1007117991 1490 1490 1490 1488 686
407 20241209 140100 1006096113 1500 1500 1500 1499 2400
408 20241209 140000 1002496613 1500 1500 1500 1500 0
409 20241209 135900 1002496613 1500 1500 1500 1500 3
410 20241209 135800 1002492113 1500 1500 1500 1500 2035
411 20241209 135700 999439613 1500 1499 1500 1499 501
412 20241209 135600 998688114 1488 1488 1488 1488 1
413 20241209 135500 998686626 1499 1499 1499 1499 499
414 20241209 135400 997938625 1499 1488 1499 1488 2000
415 20241209 135300 994941427 1488 1498 1498 1488 67
416 20241209 135200 994841711 1499 1499 1499 1499 0
417 20241209 135100 994841711 1499 1499 1499 1499 0
418 20241209 135000 994841711 1499 1483 1499 1483 1009
419 20241209 134900 993330468 1485 1485 1485 1483 112
420 20241209 134800 993164172 1485 1485 1485 1485 11
421 20241209 134700 993147837 1485 1485 1485 1485 0
422 20241209 134600 993147837 1485 1486 1486 1485 311
423 20241209 134500 992685999 1485 1485 1485 1485 0
424 20241209 134400 992685999 1485 1487 1487 1485 1000
425 20241209 134300 991200778 1485 1485 1485 1485 26
426 20241209 134200 991162168 1497 1497 1497 1497 0
427 20241209 134100 991162168 1497 1497 1497 1497 170
428 20241209 134000 990907678 1499 1499 1499 1499 0
429 20241209 133900 990907678 1499 1499 1499 1499 463
430 20241209 133800 990213641 1499 1499 1499 1499 1300
431 20241209 133700 988264941 1499 1495 1499 1495 1300
432 20241209 133600 986319265 1499 1484 1499 1484 2060
433 20241209 133500 983239593 1484 1484 1484 1484 8
434 20241209 133400 983227721 1480 1498 1498 1480 4
435 20241209 133300 983221765 1498 1488 1498 1488 3083
436 20241209 133200 978610619 1494 1494 1494 1494 0
437 20241209 133100 978610619 1494 1494 1494 1494 9
438 20241209 133000 978597173 1495 1495 1495 1495 5
439 20241209 132900 978589698 1497 1497 1497 1497 0
440 20241209 132800 978589698 1497 1497 1497 1497 0
441 20241209 132700 978589698 1497 1496 1497 1496 100
442 20241209 132600 978440093 1479 1495 1499 1479 2022
443 20241209 132500 975422573 1478 1480 1497 1478 1124
444 20241209 132400 973759940 1479 1480 1498 1479 4170
445 20241209 132300 967556093 1484 1485 1485 1483 2691
446 20241209 132200 963562700 1483 1498 1499 1483 1304
447 20241209 132100 961608268 1500 1500 1500 1500 0
448 20241209 132000 961608268 1500 1500 1500 1500 0
449 20241209 131900 961608268 1500 1500 1500 1500 0
450 20241209 131800 961608268 1500 1500 1500 1500 0
451 20241209 131700 961608268 1500 1496 1500 1496 1140
452 20241209 131600 959899124 1496 1487 1496 1487 6000
453 20241209 131500 950966168 1485 1485 1485 1485 1404
454 20241209 131400 948881228 1475 1475 1475 1475 0
455 20241209 131300 948881228 1475 1475 1475 1475 0
456 20241209 131200 948881228 1475 1475 1475 1475 0
457 20241209 131100 948881228 1475 1486 1496 1475 21628
458 20241209 131000 916889289 1486 1490 1490 1486 7591
459 20241209 130900 905588014 1490 1492 1492 1490 5753
460 20241209 130800 897014772 1492 1492 1492 1492 1437
461 20241209 130700 894870768 1492 1495 1495 1492 2200
462 20241209 130600 891585403 1495 1495 1495 1495 100
463 20241209 130500 891435903 1495 1495 1495 1495 182
464 20241209 130400 891163813 1503 1494 1503 1494 757
465 20241209 130300 890026861 1503 1495 1503 1495 625
466 20241209 130200 889088252 1494 1494 1494 1494 0
467 20241209 130100 889088252 1494 1494 1494 1494 0
468 20241209 130000 889088252 1494 1498 1498 1494 1854
469 20241209 125900 886315792 1498 1498 1498 1498 0
470 20241209 125800 886315792 1498 1503 1503 1498 1000
471 20241209 125700 884816514 1511 1510 1511 1510 1595
472 20241209 125600 882407059 1509 1507 1509 1507 3071
473 20241209 125500 877776283 1509 1509 1509 1509 5
474 20241209 125400 877768738 1495 1494 1510 1494 8394
475 20241209 125300 865117477 1494 1494 1494 1494 0
476 20241209 125200 865117477 1494 1496 1496 1494 30
477 20241209 125100 865072610 1497 1497 1497 1497 241
478 20241209 125000 864711833 1497 1499 1499 1497 66
479 20241209 124900 864613006 1507 1507 1507 1507 0
480 20241209 124800 864613006 1507 1507 1507 1507 1000
481 20241209 124700 863106006 1507 1507 1507 1507 26
482 20241209 124600 863066824 1496 1508 1508 1496 2
483 20241209 124500 863063820 1509 1509 1509 1509 1000
484 20241209 124400 861554820 1509 1499 1509 1499 8465
485 20241209 124300 848821292 1494 1494 1494 1494 0
486 20241209 124200 848821292 1494 1494 1494 1494 0
487 20241209 124100 848821292 1494 1494 1494 1494 40
488 20241209 124000 848761532 1493 1493 1493 1493 0
489 20241209 123900 848761532 1493 1493 1493 1493 0
490 20241209 123800 848761532 1493 1493 1493 1493 0
491 20241209 123700 848761532 1493 1493 1493 1493 0
492 20241209 123600 848761532 1493 1507 1507 1493 2004
493 20241209 123500 845768970 1507 1507 1507 1507 22
494 20241209 123400 845735816 1508 1502 1510 1500 16414
495 20241209 123300 821024999 1502 1501 1502 1501 163
496 20241209 123200 820780335 1502 1502 1502 1502 0
497 20241209 123100 820780335 1502 1502 1502 1502 1
498 20241209 123000 820778833 1502 1502 1502 1502 100
499 20241209 122900 820628633 1503 1503 1503 1503 0
500 20241209 122800 820628633 1503 1503 1503 1503 6
501 20241209 122700 820619615 1504 1504 1504 1504 74
502 20241209 122600 820508319 1494 1505 1505 1494 744
503 20241209 122500 819388757 1505 1500 1505 1500 5275
504 20241209 122400 811463731 1492 1492 1492 1492 1
505 20241209 122300 811462239 1491 1491 1491 1491 0
506 20241209 122200 811462239 1491 1491 1491 1491 206
507 20241209 122100 811155093 1491 1492 1492 1491 1927
508 20241209 122000 808280751 1492 1492 1492 1492 30
509 20241209 121900 808235991 1492 1500 1500 1492 587
510 20241209 121800 807356187 1500 1499 1500 1499 65
511 20241209 121700 807258688 1500 1500 1500 1500 0
512 20241209 121600 807258688 1500 1500 1500 1500 1
513 20241209 121500 807257188 1502 1502 1502 1502 0
514 20241209 121400 807257188 1502 1502 1502 1502 0
515 20241209 121300 807257188 1502 1502 1502 1502 0
516 20241209 121200 807257188 1502 1498 1502 1498 1008
517 20241209 121100 805745491 1491 1491 1491 1491 2000
518 20241209 121000 802763491 1500 1495 1501 1495 2607
519 20241209 120900 798855756 1490 1490 1490 1490 7
520 20241209 120800 798845326 1489 1489 1489 1489 1
521 20241209 120700 798843837 1490 1490 1490 1490 1380
522 20241209 120600 796787637 1489 1492 1492 1489 7002
523 20241209 120500 786353029 1498 1498 1506 1498 6585
524 20241209 120400 776466767 1500 1495 1500 1485 2882
525 20241209 120300 772149576 1481 1497 1508 1481 10235
526 20241209 120200 756785285 1483 1483 1483 1483 193
527 20241209 120100 756499066 1500 1486 1500 1486 5021
528 20241209 120000 748999598 1485 1473 1485 1473 1854
529 20241209 115900 746257748 1473 1474 1474 1470 2597
530 20241209 115800 742436011 1473 1477 1477 1473 1680
531 20241209 115700 739957724 1476 1476 1476 1476 20
532 20241209 115600 739928204 1476 1476 1476 1476 99
533 20241209 115500 739782080 1476 1477 1477 1475 1102
534 20241209 115400 738156542 1477 1477 1477 1477 42
535 20241209 115300 738094508 1482 1482 1482 1482 5
536 20241209 115200 738087098 1482 1482 1482 1482 0
537 20241209 115100 738087098 1482 1482 1482 1482 1
538 20241209 115000 738085616 1475 1476 1476 1475 265
539 20241209 114900 737694721 1471 1480 1480 1471 10295
540 20241209 114800 722466396 1480 1487 1487 1480 9567
541 20241209 114700 708290105 1493 1493 1493 1493 0
542 20241209 114600 708290105 1493 1493 1493 1493 0
543 20241209 114500 708290105 1493 1493 1493 1493 0
544 20241209 114400 708290105 1493 1493 1493 1493 100
545 20241209 114300 708140805 1493 1493 1493 1485 251
546 20241209 114200 707767662 1493 1490 1493 1490 1117
547 20241209 114100 706101443 1491 1491 1491 1491 0
548 20241209 114000 706101443 1491 1491 1491 1491 0
549 20241209 113900 706101443 1491 1491 1491 1491 0
550 20241209 113800 706101443 1491 1493 1493 1483 1539
551 20241209 113700 703819078 1483 1493 1493 1483 20166
552 20241209 113600 673844612 1503 1503 1503 1503 0
553 20241209 113500 673844612 1503 1495 1503 1494 546
554 20241209 113400 673028370 1503 1502 1503 1502 197
555 20241209 113300 672732473 1503 1503 1503 1503 2
556 20241209 113200 672729467 1494 1504 1504 1494 2673
557 20241209 113100 668735875 1494 1497 1497 1494 5033
558 20241209 113000 661210574 1507 1507 1507 1507 0
559 20241209 112900 661210574 1507 1507 1507 1507 0
560 20241209 112800 661210574 1507 1506 1507 1506 10
561 20241209 112700 661195505 1507 1507 1507 1507 1
562 20241209 112600 661193998 1497 1509 1509 1497 697
563 20241209 112500 660149737 1510 1510 1510 1510 0
564 20241209 112400 660149737 1510 1495 1510 1495 3
565 20241209 112300 660145224 1508 1501 1510 1501 5086
566 20241209 112200 652486442 1501 1501 1501 1501 2
567 20241209 112100 652483440 1498 1501 1501 1498 24
568 20241209 112000 652447456 1501 1501 1501 1501 0
569 20241209 111900 652447456 1501 1497 1501 1497 2794
570 20241209 111800 648258004 1497 1492 1497 1492 1128
571 20241209 111700 646575023 1495 1495 1495 1495 0
572 20241209 111600 646575023 1495 1495 1495 1495 10
573 20241209 111500 646560073 1497 1489 1497 1489 188
574 20241209 111400 646279341 1489 1489 1489 1489 99
575 20241209 111300 646131930 1489 1492 1492 1489 2016
576 20241209 111200 643126466 1493 1495 1495 1493 381
577 20241209 111100 642557484 1494 1499 1499 1494 201
578 20241209 111000 642256190 1500 1500 1500 1500 5
579 20241209 110900 642248690 1501 1501 1501 1501 1
580 20241209 110800 642247189 1500 1500 1500 1500 970
581 20241209 110700 640792189 1492 1491 1492 1491 2025
582 20241209 110600 637770914 1489 1489 1489 1488 2679
583 20241209 110500 633782670 1491 1489 1491 1488 2732
584 20241209 110400 629714662 1489 1489 1489 1489 8
585 20241209 110300 629702750 1489 1489 1489 1489 1
586 20241209 110200 629701261 1500 1487 1500 1487 724
587 20241209 110100 628624032 1488 1488 1488 1488 192
588 20241209 110000 628338336 1488 1489 1489 1486 698
589 20241209 105900 627300021 1490 1490 1490 1490 3786
590 20241209 105800 621658881 1490 1489 1490 1488 547
591 20241209 105700 620844398 1489 1489 1489 1489 1
592 20241209 105600 620842909 1489 1490 1490 1489 160
593 20241209 105500 620604659 1500 1500 1500 1500 0
594 20241209 105400 620604659 1500 1488 1500 1487 8048
595 20241209 105300 608556295 1489 1500 1500 1489 4321
596 20241209 105200 602114172 1500 1500 1500 1492 2073
597 20241209 105100 599004976 1500 1500 1500 1500 0
598 20241209 105000 599004976 1500 1500 1500 1500 0
599 20241209 104900 599004976 1500 1500 1500 1500 203
600 20241209 104800 598700476 1501 1493 1501 1493 541
601 20241209 104700 597889160 1493 1493 1493 1493 10
602 20241209 104600 597874230 1492 1493 1493 1492 123
603 20241209 104500 597690594 1493 1495 1495 1493 9937
604 20241209 104400 582851368 1502 1502 1502 1502 0
605 20241209 104300 582851368 1502 1500 1502 1495 1455
606 20241209 104200 580673074 1500 1500 1500 1500 501
607 20241209 104100 579921574 1500 1507 1507 1500 1937
608 20241209 104000 577009528 1508 1508 1510 1508 1205
609 20241209 103900 575192088 1508 1508 1508 1508 120
610 20241209 103800 575011128 1522 1521 1522 1521 21
611 20241209 103700 574979186 1508 1522 1522 1508 474
612 20241209 103600 574264246 1525 1525 1525 1525 10
613 20241209 103500 574248996 1525 1505 1525 1505 2649
614 20241209 103400 570229845 1515 1515 1515 1515 265
615 20241209 103300 569828370 1515 1516 1516 1515 605
616 20241209 103200 568911619 1516 1516 1516 1515 177
617 20241209 103100 568643380 1517 1515 1517 1515 223
618 20241209 103000 568305420 1515 1512 1515 1512 1199
619 20241209 102900 566490911 1512 1504 1512 1504 2997
620 20241209 102800 561976175 1504 1494 1504 1494 171
621 20241209 102700 561720661 1505 1494 1505 1494 4606
622 20241209 102600 554813815 1494 1494 1494 1493 2077
623 20241209 102500 551711867 1493 1500 1500 1493 2192
624 20241209 102400 548432427 1501 1501 1501 1501 0
625 20241209 102300 548432427 1501 1500 1501 1500 1191
626 20241209 102200 546645636 1500 1500 1500 1500 1506
627 20241209 102100 544386636 1500 1495 1500 1495 1135
628 20241209 102000 542686710 1495 1500 1500 1495 1203
629 20241209 101900 540882215 1495 1495 1495 1495 237
630 20241209 101800 540527900 1494 1495 1495 1494 246
631 20241209 101700 540160326 1494 1494 1494 1494 310
632 20241209 101600 539697186 1506 1505 1506 1505 1153
633 20241209 101500 537961268 1505 1505 1505 1505 246
634 20241209 101400 537591038 1505 1504 1505 1504 500
635 20241209 101300 536838598 1506 1506 1506 1506 27
636 20241209 101200 536797936 1510 1510 1510 1510 0
637 20241209 101100 536797936 1510 1491 1510 1490 35
638 20241209 101000 536745281 1490 1491 1491 1490 30
639 20241209 100900 536700569 1487 1487 1487 1487 0
640 20241209 100800 536700569 1487 1512 1512 1487 32542
641 20241209 100700 488205740 1514 1514 1514 1514 22
642 20241209 100600 488172432 1517 1511 1517 1501 3326
643 20241209 100500 483172785 1517 1515 1517 1515 600
644 20241209 100400 482263049 1516 1508 1516 1508 167
645 20241209 100300 482011197 1507 1507 1508 1507 32
646 20241209 100200 481962970 1507 1507 1507 1507 0
647 20241209 100100 481962970 1507 1508 1508 1507 912
648 20241209 100000 480588576 1508 1512 1512 1508 241
649 20241209 095900 480224657 1509 1511 1511 1509 887
650 20241209 095800 478885076 1511 1512 1527 1510 1216
651 20241209 095700 477048056 1530 1515 1532 1515 502
652 20241209 095600 476287494 1534 1528 1534 1528 1012
653 20241209 095500 474739316 1528 1506 1530 1505 533
654 20241209 095400 473936555 1504 1523 1523 1504 2194
655 20241209 095300 470599129 1522 1522 1522 1522 0
656 20241209 095200 470599129 1522 1522 1522 1522 21
657 20241209 095100 470567167 1523 1523 1523 1523 0
658 20241209 095000 470567167 1523 1522 1523 1522 210
659 20241209 094900 470247347 1521 1535 1535 1521 1180
660 20241209 094800 468442337 1535 1535 1535 1535 93
661 20241209 094700 468299582 1538 1517 1538 1503 2229
662 20241209 094600 464903472 1517 1505 1517 1501 845
663 20241209 094500 463634454 1530 1519 1530 1502 99
664 20241209 094400 463484791 1519 1528 1528 1519 4989
665 20241209 094300 455880368 1528 1528 1528 1528 1543
666 20241209 094200 453522664 1528 1530 1530 1528 3132
667 20241209 094100 448734272 1529 1529 1530 1529 1195
668 20241209 094000 446907107 1530 1531 1531 1530 2093
669 20241209 093900 443704476 1530 1530 1530 1530 2500
670 20241209 093800 439879476 1545 1545 1545 1528 430
671 20241209 093700 439220610 1528 1529 1530 1528 817
672 20241209 093600 437971502 1529 1545 1545 1529 3024
673 20241209 093500 433332157 1540 1550 1550 1540 2301
674 20241209 093400 429774855 1546 1544 1548 1531 5192
675 20241209 093300 421765587 1545 1514 1558 1514 22683
676 20241209 093200 386688947 1514 1510 1515 1505 3965
677 20241209 093100 380695213 1510 1500 1511 1500 2031
678 20241209 093000 377630919 1510 1501 1510 1500 4104
679 20241209 092900 371467010 1501 1505 1505 1501 564
680 20241209 092800 370620038 1503 1500 1503 1500 219
681 20241209 092700 370290938 1500 1501 1503 1500 2146
682 20241209 092600 367067938 1503 1500 1503 1493 6491
683 20241209 092500 357328391 1501 1501 1501 1493 402
684 20241209 092400 356724997 1501 1487 1502 1487 4887
685 20241209 092300 349401963 1499 1496 1499 1487 346
686 20241209 092200 348886127 1496 1496 1496 1496 1
687 20241209 092100 348884631 1496 1496 1497 1496 3151
688 20241209 092000 344167982 1496 1492 1497 1486 4282
689 20241209 091900 337783017 1492 1492 1492 1486 4855
690 20241209 091800 330564847 1495 1487 1496 1487 616
691 20241209 091700 329645259 1497 1494 1500 1490 4288
692 20241209 091600 323249321 1495 1501 1509 1494 6300
693 20241209 091500 313780301 1502 1490 1515 1490 6638
694 20241209 091400 303790008 1494 1481 1494 1479 6230
695 20241209 091300 294515265 1484 1478 1484 1477 1549
696 20241209 091200 292223868 1478 1475 1479 1465 6520
697 20241209 091100 282603643 1466 1479 1479 1465 6962
698 20241209 091000 272387175 1466 1492 1492 1453 18061
699 20241209 090900 245719409 1476 1433 1480 1433 39883
700 20241209 090800 187845915 1433 1439 1439 1430 4875
701 20241209 090700 180843780 1360 1360 1360 1360 0
702 20241209 090600 180843780 1360 1450 1450 1360 27557
703 20241209 090500 141839335 1450 1468 1468 1450 17309
704 20241209 090400 116587560 1469 1478 1479 1469 14309
705 20241209 090300 95495041 1478 1483 1483 1468 10014
706 20241209 090200 80701326 1483 1494 1513 1481 17544
707 20241209 090100 54625210 1494 1519 1519 1493 22839
708 20241209 090000 20375276 1506 1500 1530 1500 13055