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

710
218410/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204800,2438694600,10650,10650,10650,10650,5538
20241209,204700,2438694600,10650,10650,10650,10650,0
20241209,204600,2438694600,10650,10650,10650,10650,0
20241209,204500,2438694600,10650,10650,10650,10650,0
20241209,204400,2438694600,10650,10650,10650,10650,0
20241209,204300,2438694600,10650,10650,10650,10650,0
20241209,204200,2438694600,10650,10650,10650,10650,0
20241209,204100,2438694600,10650,10650,10650,10650,0
20241209,204000,2438694600,10650,10650,10650,10650,0
20241209,203900,2438694600,10650,10650,10650,10650,0
20241209,203800,2438694600,10650,10650,10650,10650,0
20241209,203700,2438694600,10650,10650,10650,10650,0
20241209,203600,2438694600,10650,10650,10650,10650,0
20241209,203500,2438694600,10650,10650,10650,10650,0
20241209,203400,2438694600,10650,10650,10650,10650,0
20241209,203300,2438694600,10650,10650,10650,10650,0
20241209,203200,2438694600,10650,10650,10650,10650,0
20241209,203100,2438694600,10650,10650,10650,10650,0
20241209,203000,2438694600,10650,10650,10650,10650,0
20241209,202900,2438694600,10650,10650,10650,10650,0
20241209,202800,2438694600,10650,10650,10650,10650,0
20241209,202700,2438694600,10650,10650,10650,10650,0
20241209,202600,2438694600,10650,10650,10650,10650,0
20241209,202500,2438694600,10650,10650,10650,10650,0
20241209,202400,2438694600,10650,10650,10650,10650,0
20241209,202300,2438694600,10650,10650,10650,10650,0
20241209,202200,2438694600,10650,10650,10650,10650,0
20241209,202100,2438694600,10650,10650,10650,10650,0
20241209,202000,2438694600,10650,10650,10650,10650,0
20241209,201900,2438694600,10650,10650,10650,10650,0
20241209,201800,2438694600,10650,10650,10650,10650,5538
20241209,201700,2438694600,10650,10650,10650,10650,0
20241209,201600,2438694600,10650,10650,10650,10650,0
20241209,201500,2438694600,10650,10650,10650,10650,0
20241209,201400,2438694600,10650,10650,10650,10650,0
20241209,201300,2438694600,10650,10650,10650,10650,0
20241209,201200,2438694600,10650,10650,10650,10650,0
20241209,201100,2438694600,10650,10650,10650,10650,0
20241209,201000,2438694600,10650,10650,10650,10650,0
20241209,200900,2438694600,10650,10650,10650,10650,0
20241209,200800,2438694600,10650,10650,10650,10650,0
20241209,200700,2438694600,10650,10650,10650,10650,0
20241209,200600,2438694600,10650,10650,10650,10650,0
20241209,200500,2438694600,10650,10650,10650,10650,0
20241209,200400,2438694600,10650,10650,10650,10650,0
20241209,200300,2438694600,10650,10650,10650,10650,0
20241209,200200,2438694600,10650,10650,10650,10650,0
20241209,200100,2438694600,10650,10650,10650,10650,0
20241209,200000,2438694600,10650,10650,10650,10650,0
20241209,195900,2438694600,10650,10650,10650,10650,0
20241209,195800,2438694600,10650,10650,10650,10650,0
20241209,195700,2438694600,10650,10650,10650,10650,0
20241209,195600,2438694600,10650,10650,10650,10650,0
20241209,195500,2438694600,10650,10650,10650,10650,0
20241209,195400,2438694600,10650,10650,10650,10650,0
20241209,195300,2438694600,10650,10650,10650,10650,0
20241209,195200,2438694600,10650,10650,10650,10650,0
20241209,195100,2438694600,10650,10650,10650,10650,0
20241209,195000,2438694600,10650,10650,10650,10650,0
20241209,194900,2438694600,10650,10650,10650,10650,0
20241209,194800,2438694600,10650,10650,10650,10650,5538
20241209,194700,2438694600,10650,10650,10650,10650,0
20241209,194600,2438694600,10650,10650,10650,10650,0
20241209,194500,2438694600,10650,10650,10650,10650,0
20241209,194400,2438694600,10650,10650,10650,10650,0
20241209,194300,2438694600,10650,10650,10650,10650,0
20241209,194200,2438694600,10650,10650,10650,10650,0
20241209,194100,2438694600,10650,10650,10650,10650,0
20241209,194000,2438694600,10650,10650,10650,10650,0
20241209,193900,2438694600,10650,10650,10650,10650,0
20241209,193800,2438694600,10650,10650,10650,10650,0
20241209,193700,2438694600,10650,10650,10650,10650,0
20241209,193600,2438694600,10650,10650,10650,10650,0
20241209,193500,2438694600,10650,10650,10650,10650,0
20241209,193400,2438694600,10650,10650,10650,10650,0
20241209,193300,2438694600,10650,10650,10650,10650,0
20241209,193200,2438694600,10650,10650,10650,10650,0
20241209,193100,2438694600,10650,10650,10650,10650,0
20241209,193000,2438694600,10650,10650,10650,10650,0
20241209,192900,2438694600,10650,10650,10650,10650,0
20241209,192800,2438694600,10650,10650,10650,10650,0
20241209,192700,2438694600,10650,10650,10650,10650,0
20241209,192600,2438694600,10650,10650,10650,10650,0
20241209,192500,2438694600,10650,10650,10650,10650,0
20241209,192400,2438694600,10650,10650,10650,10650,0
20241209,192300,2438694600,10650,10650,10650,10650,0
20241209,192200,2438694600,10650,10650,10650,10650,0
20241209,192100,2438694600,10650,10650,10650,10650,0
20241209,192000,2438694600,10650,10650,10650,10650,0
20241209,191900,2438694600,10650,10650,10650,10650,0
20241209,191800,2438694600,10650,10650,10650,10650,5538
20241209,191700,2438694600,10650,10650,10650,10650,0
20241209,191600,2438694600,10650,10650,10650,10650,0
20241209,191500,2438694600,10650,10650,10650,10650,0
20241209,191400,2438694600,10650,10650,10650,10650,0
20241209,191300,2438694600,10650,10650,10650,10650,0
20241209,191200,2438694600,10650,10650,10650,10650,0
20241209,191100,2438694600,10650,10650,10650,10650,0
20241209,191000,2438694600,10650,10650,10650,10650,0
20241209,190900,2438694600,10650,10650,10650,10650,0
20241209,190800,2438694600,10650,10650,10650,10650,0
20241209,190700,2438694600,10650,10650,10650,10650,0
20241209,190600,2438694600,10650,10650,10650,10650,0
20241209,190500,2438694600,10650,10650,10650,10650,0
20241209,190400,2438694600,10650,10650,10650,10650,0
20241209,190300,2438694600,10650,10650,10650,10650,0
20241209,190200,2438694600,10650,10650,10650,10650,0
20241209,190100,2438694600,10650,10650,10650,10650,0
20241209,190000,2438694600,10650,10650,10650,10650,0
20241209,185900,2438694600,10650,10650,10650,10650,0
20241209,185800,2438694600,10650,10650,10650,10650,0
20241209,185700,2438694600,10650,10650,10650,10650,0
20241209,185600,2438694600,10650,10650,10650,10650,0
20241209,185500,2438694600,10650,10650,10650,10650,0
20241209,185400,2438694600,10650,10650,10650,10650,0
20241209,185300,2438694600,10650,10650,10650,10650,0
20241209,185200,2438694600,10650,10650,10650,10650,0
20241209,185100,2438694600,10650,10650,10650,10650,0
20241209,185000,2438694600,10650,10650,10650,10650,0
20241209,184900,2438694600,10650,10650,10650,10650,0
20241209,184800,2438694600,10650,10650,10650,10650,5538
20241209,184700,2438694600,10650,10650,10650,10650,0
20241209,184600,2438694600,10650,10650,10650,10650,0
20241209,184500,2438694600,10650,10650,10650,10650,0
20241209,184400,2438694600,10650,10650,10650,10650,0
20241209,184300,2438694600,10650,10650,10650,10650,0
20241209,184200,2438694600,10650,10650,10650,10650,0
20241209,184100,2438694600,10650,10650,10650,10650,0
20241209,184000,2438694600,10650,10650,10650,10650,0
20241209,183900,2438694600,10650,10650,10650,10650,0
20241209,183800,2438694600,10650,10650,10650,10650,0
20241209,183700,2438694600,10650,10650,10650,10650,0
20241209,183600,2438694600,10650,10650,10650,10650,0
20241209,183500,2438694600,10650,10650,10650,10650,0
20241209,183400,2438694600,10650,10650,10650,10650,0
20241209,183300,2438694600,10650,10650,10650,10650,0
20241209,183200,2438694600,10650,10650,10650,10650,0
20241209,183100,2438694600,10650,10650,10650,10650,0
20241209,183000,2438694600,10650,10650,10650,10650,0
20241209,182900,2438694600,10650,10650,10650,10650,0
20241209,182800,2438694600,10650,10650,10650,10650,0
20241209,182700,2438694600,10650,10650,10650,10650,0
20241209,182600,2438694600,10650,10650,10650,10650,0
20241209,182500,2438694600,10650,10650,10650,10650,0
20241209,182400,2438694600,10650,10650,10650,10650,0
20241209,182300,2438694600,10650,10650,10650,10650,0
20241209,182200,2438694600,10650,10650,10650,10650,0
20241209,182100,2438694600,10650,10650,10650,10650,0
20241209,182000,2438694600,10650,10650,10650,10650,0
20241209,181900,2438694600,10650,10650,10650,10650,0
20241209,181800,2438694600,10650,10650,10650,10650,5538
20241209,181700,2438694600,10650,10650,10650,10650,0
20241209,181600,2438694600,10650,10650,10650,10650,0
20241209,181500,2438694600,10650,10650,10650,10650,0
20241209,181400,2438694600,10650,10650,10650,10650,0
20241209,181300,2438694600,10650,10650,10650,10650,0
20241209,181200,2438694600,10650,10650,10650,10650,0
20241209,181100,2438694600,10650,10650,10650,10650,0
20241209,181000,2438694600,10650,10650,10650,10650,0
20241209,180900,2438694600,10650,10650,10650,10650,0
20241209,180800,2438694600,10650,10650,10650,10650,0
20241209,180700,2438694600,10650,10650,10650,10650,0
20241209,180600,2438694600,10650,10650,10650,10650,0
20241209,180500,2438694600,10650,10650,10650,10650,0
20241209,180400,2438694600,10650,10650,10650,10650,0
20241209,180300,2438694600,10650,10650,10650,10650,0
20241209,180200,2438694600,10650,10650,10650,10650,0
20241209,180100,2438694600,10650,10650,10650,10650,0
20241209,180000,2438694600,10650,10650,10650,10650,0
20241209,175900,2438694600,10650,10650,10650,10650,0
20241209,175800,2438694600,10650,10650,10650,10650,0
20241209,175700,2438694600,10650,10650,10650,10650,0
20241209,175600,2438694600,10650,10650,10650,10650,0
20241209,175500,2438694600,10650,10650,10650,10650,0
20241209,175400,2438694600,10650,10650,10650,10650,0
20241209,175300,2438694600,10650,10650,10650,10650,0
20241209,175200,2438694600,10650,10650,10650,10650,0
20241209,175100,2438694600,10650,10650,10650,10650,0
20241209,175000,2438694600,10650,10650,10650,10650,0
20241209,174900,2438694600,10650,10650,10650,10650,0
20241209,174800,2438694600,10650,10650,10650,10650,5538
20241209,174700,2438694600,10650,10650,10650,10650,0
20241209,174600,2438694600,10650,10650,10650,10650,0
20241209,174500,2438694600,10650,10650,10650,10650,0
20241209,174400,2438694600,10650,10650,10650,10650,0
20241209,174300,2438694600,10650,10650,10650,10650,0
20241209,174200,2438694600,10650,10650,10650,10650,0
20241209,174100,2438694600,10650,10650,10650,10650,0
20241209,174000,2438694600,10650,10650,10650,10650,0
20241209,173900,2438694600,10650,10650,10650,10650,0
20241209,173800,2438694600,10650,10650,10650,10650,0
20241209,173700,2438694600,10650,10650,10650,10650,0
20241209,173600,2438694600,10650,10650,10650,10650,0
20241209,173500,2438694600,10650,10650,10650,10650,0
20241209,173400,2438694600,10650,10650,10650,10650,0
20241209,173300,2438694600,10650,10650,10650,10650,0
20241209,173200,2438694600,10650,10650,10650,10650,0
20241209,173100,2438694600,10650,10650,10650,10650,0
20241209,173000,2438694600,10650,10650,10650,10650,0
20241209,172900,2438694600,10650,10650,10650,10650,0
20241209,172800,2438694600,10650,10650,10650,10650,0
20241209,172700,2438694600,10650,10650,10650,10650,0
20241209,172600,2438694600,10650,10650,10650,10650,0
20241209,172500,2438694600,10650,10650,10650,10650,0
20241209,172400,2438694600,10650,10650,10650,10650,0
20241209,172300,2438694600,10650,10650,10650,10650,0
20241209,172200,2438694600,10650,10650,10650,10650,0
20241209,172100,2438694600,10650,10650,10650,10650,0
20241209,172000,2438694600,10650,10650,10650,10650,0
20241209,171900,2438694600,10650,10650,10650,10650,0
20241209,171800,2438694600,10650,10650,10650,10650,5538
20241209,171700,2438694600,10650,10650,10650,10650,0
20241209,171600,2438694600,10650,10650,10650,10650,0
20241209,171500,2438694600,10650,10650,10650,10650,0
20241209,171400,2438694600,10650,10650,10650,10650,0
20241209,171300,2438694600,10650,10650,10650,10650,0
20241209,171200,2438694600,10650,10650,10650,10650,0
20241209,171100,2438694600,10650,10650,10650,10650,0
20241209,171000,2438694600,10650,10650,10650,10650,0
20241209,170900,2438694600,10650,10650,10650,10650,0
20241209,170800,2438694600,10650,10650,10650,10650,0
20241209,170700,2438694600,10650,10650,10650,10650,0
20241209,170600,2438694600,10650,10650,10650,10650,0
20241209,170500,2438694600,10650,10650,10650,10650,0
20241209,170400,2438694600,10650,10650,10650,10650,0
20241209,170300,2438694600,10650,10650,10650,10650,0
20241209,170200,2438694600,10650,10650,10650,10650,0
20241209,170100,2438694600,10650,10650,10650,10650,0
20241209,170000,2438694600,10650,10650,10650,10650,0
20241209,165900,2438694600,10650,10650,10650,10650,0
20241209,165800,2438694600,10650,10650,10650,10650,0
20241209,165700,2438694600,10650,10650,10650,10650,0
20241209,165600,2438694600,10650,10650,10650,10650,0
20241209,165500,2438694600,10650,10650,10650,10650,0
20241209,165400,2438694600,10650,10650,10650,10650,0
20241209,165300,2438694600,10650,10650,10650,10650,0
20241209,165200,2438694600,10650,10650,10650,10650,0
20241209,165100,2438694600,10650,10650,10650,10650,0
20241209,165000,2438694600,10650,10650,10650,10650,0
20241209,164900,2438694600,10650,10650,10650,10650,0
20241209,164800,2438694600,10650,10650,10650,10650,5538
20241209,164700,2438694600,10650,10650,10650,10650,0
20241209,164600,2438694600,10650,10650,10650,10650,0
20241209,164500,2438694600,10650,10650,10650,10650,0
20241209,164400,2438694600,10650,10650,10650,10650,0
20241209,164300,2438694600,10650,10650,10650,10650,0
20241209,164200,2438694600,10650,10650,10650,10650,0
20241209,164100,2438694600,10650,10650,10650,10650,0
20241209,164000,2438694600,10650,10650,10650,10650,0
20241209,163900,2438694600,10650,10650,10650,10650,0
20241209,163800,2438694600,10650,10650,10650,10650,0
20241209,163700,2438694600,10650,10650,10650,10650,0
20241209,163600,2438694600,10650,10650,10650,10650,0
20241209,163500,2438694600,10650,10650,10650,10650,0
20241209,163400,2438694600,10650,10650,10650,10650,0
20241209,163300,2438694600,10650,10650,10650,10650,0
20241209,163200,2438694600,10650,10650,10650,10650,0
20241209,163100,2438694600,10650,10650,10650,10650,0
20241209,163000,2438694600,10650,10650,10650,10650,0
20241209,162900,2438694600,10650,10650,10650,10650,0
20241209,162800,2438694600,10650,10650,10650,10650,0
20241209,162700,2438694600,10650,10650,10650,10650,0
20241209,162600,2438694600,10650,10650,10650,10650,0
20241209,162500,2438694600,10650,10650,10650,10650,0
20241209,162400,2438694600,10650,10650,10650,10650,0
20241209,162300,2438694600,10650,10650,10650,10650,0
20241209,162200,2438694600,10650,10650,10650,10650,0
20241209,162100,2438694600,10650,10650,10650,10650,0
20241209,162000,2438694600,10650,10650,10650,10650,0
20241209,161900,2438694600,10650,10650,10650,10650,0
20241209,161800,2438694600,10650,10650,10650,10650,5538
20241209,161700,2438694600,10650,10650,10650,10650,0
20241209,161600,2438694600,10650,10650,10650,10650,0
20241209,161500,2438694600,10650,10650,10650,10650,0
20241209,161400,2438694600,10650,10650,10650,10650,0
20241209,161300,2438694600,10650,10650,10650,10650,0
20241209,161200,2438694600,10650,10650,10650,10650,0
20241209,161100,2438694600,10650,10650,10650,10650,0
20241209,161000,2438694600,10650,10650,10650,10650,0
20241209,160900,2438694600,10650,10650,10650,10650,0
20241209,160800,2438694600,10650,10650,10650,10650,0
20241209,160700,2438694600,10650,10650,10650,10650,0
20241209,160600,2438694600,10650,10650,10650,10650,0
20241209,160500,2438694600,10650,10650,10650,10650,0
20241209,160400,2438694600,10650,10650,10650,10650,0
20241209,160300,2438694600,10650,10650,10650,10650,0
20241209,160200,2438694600,10650,10650,10650,10650,0
20241209,160100,2438694600,10650,10650,10650,10650,0
20241209,160000,2438694600,10650,10650,10650,10650,0
20241209,155900,2438694600,10650,10650,10650,10650,0
20241209,155800,2438694600,10650,10650,10650,10650,0
20241209,155700,2438694600,10650,10650,10650,10650,0
20241209,155600,2438694600,10650,10650,10650,10650,0
20241209,155500,2438694600,10650,10650,10650,10650,0
20241209,155400,2438694600,10650,10650,10650,10650,0
20241209,155300,2438694600,10650,10650,10650,10650,0
20241209,155200,2438694600,10650,10650,10650,10650,0
20241209,155100,2438694600,10650,10650,10650,10650,0
20241209,155000,2438694600,10650,10650,10650,10650,0
20241209,154900,2438694600,10650,10650,10650,10650,0
20241209,154800,2438694600,10650,10650,10650,10650,5538
20241209,154700,2438694600,10650,10650,10650,10650,0
20241209,154600,2438694600,10650,10650,10650,10650,0
20241209,154500,2438694600,10650,10650,10650,10650,0
20241209,154400,2438694600,10650,10650,10650,10650,0
20241209,154300,2438694600,10650,10650,10650,10650,0
20241209,154200,2438694600,10650,10650,10650,10650,0
20241209,154100,2438694600,10650,10650,10650,10650,0
20241209,154000,2438694600,10650,10650,10650,10650,0
20241209,153900,2438694600,10650,10650,10650,10650,0
20241209,153800,2438694600,10650,10650,10650,10650,0
20241209,153700,2438694600,10650,10650,10650,10650,0
20241209,153600,2438694600,10650,10650,10650,10650,0
20241209,153500,2438694600,10650,10650,10650,10650,0
20241209,153400,2438694600,10650,10650,10650,10650,0
20241209,153300,2438694600,10650,10650,10650,10650,0
20241209,153200,2438694600,10650,10650,10650,10650,0
20241209,153100,2438694600,10650,10650,10650,10650,0
20241209,153000,2438694600,10650,10650,10650,10650,5538
20241209,152900,2379714900,10660,10660,10660,10660,0
20241209,152800,2379714900,10660,10660,10660,10660,0
20241209,152700,2379714900,10660,10660,10660,10660,0
20241209,152600,2379714900,10660,10660,10660,10660,0
20241209,152500,2379714900,10660,10660,10660,10660,0
20241209,152400,2379714900,10660,10660,10660,10660,0
20241209,152300,2379714900,10660,10660,10660,10660,0
20241209,152200,2379714900,10660,10660,10660,10660,0
20241209,152100,2379714900,10660,10660,10660,10660,0
20241209,152000,2379714900,10660,10660,10660,10660,0
20241209,151900,2379714900,10660,10680,10700,10660,2515
20241209,151800,2352871500,10690,10680,10690,10680,115
20241209,151700,2351642340,10690,10690,10700,10680,1985
20241209,151600,2330429570,10690,10720,10720,10690,2030
20241209,151500,2308705620,10710,10730,10730,10710,1050
20241209,151400,2297445180,10720,10740,10740,10720,308
20241209,151300,2294140420,10730,10730,10740,10730,469
20241209,151200,2289107130,10740,10720,10740,10720,621
20241209,151100,2282441830,10720,10710,10730,10710,104
20241209,151000,2281327380,10720,10710,10720,10710,691
20241209,150900,2273923600,10710,10730,10730,10700,998
20241209,150800,2263226020,10730,10740,10740,10730,188
20241209,150700,2261207110,10750,10740,10750,10730,115
20241209,150600,2259971650,10740,10790,10790,10740,924
20241209,150500,2250021100,10800,10800,10800,10800,5
20241209,150400,2249967100,10800,10810,10810,10800,276
20241209,150300,2246984440,10810,10800,10810,10780,1487
20241209,150200,2230931130,10800,10780,10800,10780,420
20241209,150100,2226398090,10800,10750,10800,10750,1246
20241209,150000,2212989160,10750,10740,10750,10740,97
20241209,145900,2211946520,10740,10740,10740,10740,56
20241209,145800,2211345080,10740,10750,10750,10740,124
20241209,145700,2210013310,10750,10740,10760,10740,697
20241209,145600,2202520940,10740,10740,10740,10740,267
20241209,145500,2199653360,10730,10750,10750,10730,1072
20241209,145400,2188138920,10740,10720,10740,10720,904
20241209,145300,2178443440,10720,10720,10720,10720,63
20241209,145200,2177768080,10720,10710,10720,10710,907
20241209,145100,2168053610,10690,10700,10700,10690,211
20241209,145000,2165795970,10700,10670,10710,10670,1799
20241209,144900,2146554660,10680,10660,10680,10660,2891
20241209,144800,2115702200,10670,10680,10680,10670,2190
20241209,144700,2092325470,10690,10680,10690,10680,380
20241209,144600,2088265470,10680,10670,10690,10670,882
20241209,144500,2078844460,10680,10710,10720,10670,3331
20241209,144400,2043237170,10710,10710,10720,10710,685
20241209,144300,2035900790,10720,10720,10720,10720,248
20241209,144200,2033242230,10730,10740,10740,10720,911
20241209,144100,2023464310,10750,10740,10750,10740,991
20241209,144000,2012820030,10740,10720,10740,10720,471
20241209,143900,2007762890,10730,10720,10740,10720,1716
20241209,143800,1989348380,10710,10710,10710,10710,725
20241209,143700,1981583630,10710,10720,10720,10710,654
20241209,143600,1974579280,10710,10730,10730,10710,773
20241209,143500,1966288370,10730,10720,10740,10720,2060
20241209,143400,1944190360,10710,10730,10730,10710,1129
20241209,143300,1932090390,10740,10740,10740,10710,946
20241209,143200,1921949860,10730,10750,10750,10730,470
20241209,143100,1916905860,10740,10740,10750,10730,1271
20241209,143000,1903251490,10740,10760,10760,10740,1318
20241209,142900,1889083660,10760,10760,10760,10760,277
20241209,142800,1886103140,10760,10760,10760,10760,130
20241209,142700,1884704340,10730,10810,10810,10720,6251
20241209,142600,1817358510,10810,10810,10810,10800,120
20241209,142500,1816061510,10810,10810,10810,10810,783
20241209,142400,1807597280,10800,10800,10810,10800,832
20241209,142300,1798610110,10800,10810,10810,10800,751
20241209,142200,1790498320,10800,10860,10860,10800,4437
20241209,142100,1742506750,10850,10850,10850,10850,683
20241209,142000,1735096200,10850,10860,10870,10850,476
20241209,141900,1729924260,10860,10860,10860,10860,1270
20241209,141800,1716132060,10860,10860,10860,10860,604
20241209,141700,1709572620,10860,10860,10870,10860,128
20241209,141600,1708181970,10870,10880,10880,10860,1411
20241209,141500,1692848060,10870,10870,10880,10870,145
20241209,141400,1691271610,10870,10870,10870,10870,116
20241209,141300,1690010690,10870,10880,10880,10870,23
20241209,141200,1689760650,10880,10880,10880,10870,132
20241209,141100,1688325260,10880,10870,10880,10870,112
20241209,141000,1687107300,10880,10870,10880,10870,39
20241209,140900,1686683180,10870,10880,10880,10870,435
20241209,140800,1681950590,10880,10880,10880,10870,275
20241209,140700,1678959190,10870,10880,10880,10870,1642
20241209,140600,1661102110,10880,10880,10880,10880,73
20241209,140500,1660307870,10880,10880,10890,10880,179
20241209,140400,1658360320,10890,10880,10890,10880,1102
20241209,140300,1646360550,10880,10880,10890,10880,521
20241209,140200,1640692060,10890,10890,10890,10890,405
20241209,140100,1636281610,10890,10890,10890,10890,0
20241209,140000,1636281610,10890,10900,10900,10890,173
20241209,135900,1634397620,10890,10890,10890,10890,80
20241209,135800,1633526420,10890,10890,10890,10890,0
20241209,135700,1633526420,10890,10900,10900,10890,170
20241209,135600,1631674980,10900,10900,10900,10900,20
20241209,135500,1631456980,10920,10920,10920,10920,312
20241209,135400,1628049940,10920,10920,10920,10920,175
20241209,135300,1626138940,10920,10890,10920,10890,843
20241209,135200,1616948800,10890,10890,10900,10890,233
20241209,135100,1614411330,10890,10890,10890,10890,12
20241209,135000,1614280650,10890,10890,10900,10890,99
20241209,134900,1613202430,10910,10890,10910,10890,584
20241209,134800,1606835870,10900,10890,10900,10890,437
20241209,134700,1602076840,10880,10890,10890,10880,274
20241209,134600,1599095280,10880,10870,10880,10870,169
20241209,134500,1597256760,10880,10870,10880,10870,164
20241209,134400,1595473040,10880,10880,10880,10880,93
20241209,134300,1594461200,10880,10880,10880,10880,31
20241209,134200,1594123920,10890,10870,10890,10870,134
20241209,134100,1592666550,10870,10880,10880,10870,63
20241209,134000,1591981310,10880,10870,10880,10870,25
20241209,133900,1591709510,10880,10870,10880,10870,173
20241209,133800,1589828890,10870,10880,10880,10870,876
20241209,133700,1580299210,10870,10870,10870,10870,622
20241209,133600,1573538070,10870,10880,10880,10870,63
20241209,133500,1572853230,10880,10880,10890,10880,363
20241209,133400,1568903740,10890,10890,10890,10880,109
20241209,133300,1567716940,10890,10890,10890,10890,90
20241209,133200,1566736840,10890,10890,10900,10890,741
20241209,133100,1558667340,10890,10890,10890,10890,20
20241209,133000,1558449540,10890,10900,10900,10890,1930
20241209,132900,1537413140,10910,10910,10910,10910,6
20241209,132800,1537347680,10910,10910,10910,10910,114
20241209,132700,1536103940,10900,10920,10920,10900,432
20241209,132600,1531391620,10920,10920,10920,10920,53
20241209,132500,1530812860,10920,10920,10930,10910,528
20241209,132400,1525047870,10920,10930,10930,10920,150
20241209,132300,1523408970,10930,10930,10930,10930,29
20241209,132200,1523092000,10920,10930,10930,10920,64
20241209,132100,1522392680,10930,10950,10950,10930,103
20241209,132000,1521265110,10940,10940,10940,10940,20
20241209,131900,1521046310,10940,10930,10940,10930,422
20241209,131800,1516432980,10920,10930,10930,10920,235
20241209,131700,1513866160,10930,10930,10930,10930,74
20241209,131600,1513057340,10940,10950,10950,10930,186
20241209,131500,1511021790,10950,10930,10950,10930,1774
20241209,131400,1491619910,10910,10910,10910,10910,21
20241209,131300,1491390800,10910,10920,10920,10910,269
20241209,131200,1488453850,10920,10920,10920,10920,417
20241209,131100,1483900210,10910,10910,10910,10910,535
20241209,131000,1478063360,10910,10910,10910,10900,458
20241209,130900,1473067180,10910,10920,10920,10910,1032
20241209,130800,1461808050,10920,10920,10920,10910,103
20241209,130700,1460684280,10910,10910,10920,10910,1183
20241209,130600,1447777210,10920,10920,10930,10920,220
20241209,130500,1445373100,10920,10920,10920,10920,791
20241209,130400,1436735380,10920,10930,10930,10920,254
20241209,130300,1433960260,10940,10930,10940,10930,65
20241209,130200,1433249800,10930,10930,10940,10920,572
20241209,130100,1427002100,10920,10940,10940,10920,172
20241209,130000,1425121520,10940,10950,10950,10940,408
20241209,125900,1420657590,10950,10950,10960,10950,443
20241209,125800,1415806710,10950,10950,10950,10950,80
20241209,125700,1414930710,10950,10950,10950,10950,13
20241209,125600,1414788360,10930,10930,10960,10930,1090
20241209,125500,1402862960,10930,10940,10940,10930,25
20241209,125400,1402589700,10940,10940,10940,10940,92
20241209,125300,1401583220,10930,10920,10930,10920,224
20241209,125200,1399135990,10920,10930,10940,10920,1015
20241209,125100,1388042800,10920,10900,10920,10900,1223
20241209,125000,1374700010,10910,10910,10910,10910,51
20241209,124900,1374143600,10900,10910,10910,10900,689
20241209,124800,1366627410,10910,10910,10910,10910,606
20241209,124700,1360015950,10910,10910,10910,10910,0
20241209,124600,1360015950,10910,10920,10920,10910,427
20241209,124500,1355355260,10920,10930,10930,10920,543
20241209,124400,1349424630,10930,10930,10930,10930,0
20241209,124300,1349424630,10930,10940,10940,10930,235
20241209,124200,1346854530,10940,10940,10940,10940,20
20241209,124100,1346635730,10940,10930,10940,10930,1041
20241209,124000,1335256900,10920,10930,10930,10920,417
20241209,123900,1330699340,10930,10930,10930,10930,320
20241209,123800,1327201740,10930,10930,10930,10930,271
20241209,123700,1324239710,10930,10930,10930,10930,20
20241209,123600,1324021110,10940,10940,10940,10930,125
20241209,123500,1322653830,10940,10950,10950,10940,909
20241209,123400,1312704090,10960,10970,10970,10960,274
20241209,123300,1309700660,10970,10970,10970,10970,33
20241209,123200,1309338650,10970,10970,10970,10970,80
20241209,123100,1308461050,10980,10980,10980,10980,1
20241209,123000,1308450070,10980,10960,10980,10960,90
20241209,122900,1307462860,10970,10950,10970,10950,300
20241209,122800,1304173270,10950,10940,10950,10940,777
20241209,122700,1295665130,10950,10940,10950,10940,1083
20241209,122600,1283817020,10930,10950,10950,10930,451
20241209,122500,1278886260,10950,10960,10960,10950,1477
20241209,122400,1262703240,10960,10960,10970,10960,101
20241209,122300,1261596270,10960,10990,10990,10960,1511
20241209,122200,1245010820,10990,10990,10990,10980,379
20241209,122100,1240849240,10980,11000,11010,10980,2347
20241209,122000,1215034750,11010,11010,11020,11010,144
20241209,121900,1213449040,11010,11000,11010,11000,158
20241209,121800,1211710460,11010,11010,11020,11000,204
20241209,121700,1209464910,11000,11020,11020,11000,2628
20241209,121600,1180529460,11020,11060,11060,11020,3055
20241209,121500,1146807690,11080,11060,11080,11060,2
20241209,121400,1146785550,11060,11070,11070,11060,70
20241209,121300,1146010850,11070,11080,11090,11060,88
20241209,121200,1145036200,11080,11070,11080,11070,102
20241209,121100,1143906190,11060,11070,11080,11060,208
20241209,121000,1141603660,11070,11060,11070,11060,24
20241209,120900,1141338180,11070,11070,11080,11070,785
20241209,120800,1132641290,11060,11040,11070,11040,1484
20241209,120700,1116233990,11040,11040,11040,11040,20
20241209,120600,1116013190,11040,11030,11040,11030,112
20241209,120500,1114776910,11050,11050,11050,11050,415
20241209,120400,1110191160,11040,11030,11040,11010,1829
20241209,120300,1090032870,11030,11030,11040,11030,24
20241209,120200,1089768140,11050,11040,11050,11020,2002
20241209,120100,1067697540,11040,11060,11060,11040,665
20241209,120000,1060349190,11050,11050,11050,11050,404
20241209,115900,1055884990,11060,11060,11060,11060,2
20241209,115800,1055862870,11050,11060,11060,11050,399
20241209,115700,1051450300,11060,11060,11060,11060,121
20241209,115600,1050112040,11070,11070,11080,11060,103
20241209,115500,1048971760,11060,11070,11080,11060,100
20241209,115400,1047864930,11080,11050,11080,11050,499
20241209,115300,1042343560,11050,11050,11050,11050,183
20241209,115200,1040321410,11040,11040,11040,11040,20
20241209,115100,1040100610,11050,11040,11050,11040,126
20241209,115000,1038708510,11050,11050,11050,11050,14
20241209,114900,1038553810,11050,11050,11050,11050,28
20241209,114800,1038244410,11050,11050,11050,11040,147
20241209,114700,1036620860,11040,11040,11040,11040,62
20241209,114600,1035936380,11040,11040,11040,11040,200
20241209,114500,1033728380,11040,11060,11070,11040,185
20241209,114400,1031683310,11070,11060,11070,11060,63
20241209,114300,1030986100,11070,11060,11070,11060,87
20241209,114200,1030023530,11060,11050,11060,11050,213
20241209,114100,1027668510,11050,11050,11050,11050,20
20241209,114000,1027447510,11060,11060,11060,11060,60
20241209,113900,1026783910,11070,11070,11070,11070,94
20241209,113800,1025743330,11060,11060,11060,11050,162
20241209,113700,1023951810,11060,11060,11060,11060,26
20241209,113600,1023664250,11050,11070,11070,11050,38
20241209,113500,1023243990,11070,11050,11080,11050,126
20241209,113400,1021849670,11050,11060,11060,11050,103
20241209,113300,1020711460,11070,11070,11070,11070,222
20241209,113200,1018253920,11060,11060,11060,11060,110
20241209,113100,1017037320,11060,11060,11060,11060,81
20241209,113000,1016141460,11070,11070,11070,11070,6
20241209,112900,1016075040,11060,11060,11060,11060,35
20241209,112800,1015687940,11060,11040,11060,11040,873
20241209,112700,1006037300,11040,11040,11040,11040,10
20241209,112600,1005926900,11040,11040,11040,11040,20
20241209,112500,1005706100,11040,11040,11040,11040,96
20241209,112400,1004646260,11030,11030,11030,11030,891
20241209,112300,994818530,11030,11040,11040,11030,93
20241209,112200,993792010,11040,11040,11040,11040,80
20241209,112100,992908810,11040,11050,11050,11040,33
20241209,112000,992544280,11060,11060,11060,11050,66
20241209,111900,991814840,11060,11070,11070,11050,395
20241209,111800,987445310,11060,11060,11060,11060,290
20241209,111700,984237910,11060,11060,11060,11060,0
20241209,111600,984237910,11060,11060,11070,11060,106
20241209,111500,983065540,11070,11050,11070,11050,290
20241209,111400,979858020,11040,11040,11040,11020,384
20241209,111300,975623380,11040,11030,11040,11030,169
20241209,111200,973758860,11030,11040,11040,11030,610
20241209,111100,967030170,11040,11030,11040,11030,452
20241209,111000,962044410,11030,11030,11070,11020,986
20241209,110900,951162850,11030,11020,11030,11020,723
20241209,110800,943188360,11030,11020,11030,11020,102
20241209,110700,942063900,11020,11030,11030,11020,507
20241209,110600,936471890,11040,11030,11040,11030,580
20241209,110500,930070380,11040,11030,11040,11030,85
20241209,110400,929132800,11030,11030,11030,11030,744
20241209,110300,920926480,11030,11050,11050,11030,505
20241209,110200,915349950,11050,11070,11070,11040,2917
20241209,110100,883097660,11080,11080,11080,11070,88
20241209,110000,882123360,11080,11080,11080,11070,311
20241209,105900,878680570,11070,11070,11080,11070,558
20241209,105800,872503500,11080,11080,11080,11080,365
20241209,105700,868459300,11080,11090,11090,11080,621
20241209,105600,861574510,11090,11100,11100,11090,271
20241209,105500,858566530,11110,11100,11110,11100,12
20241209,105400,858433320,11100,11100,11100,11100,65
20241209,105300,857711820,11100,11120,11120,11100,1095
20241209,105200,845541860,11120,11120,11120,11120,20
20241209,105100,845319460,11120,11120,11120,11120,0
20241209,105000,845319460,11120,11120,11120,11120,80
20241209,104900,844429860,11120,11130,11130,11120,238
20241209,104800,841783280,11130,11130,11130,11130,6
20241209,104700,841716500,11130,11120,11130,11100,243
20241209,104600,839015950,11110,11160,11160,11110,730
20241209,104500,830899140,11170,11170,11170,11170,33
20241209,104400,830530530,11180,11170,11180,11170,85
20241209,104300,829581040,11170,11140,11240,11140,1204
20241209,104200,816066410,11140,11140,11140,11140,29
20241209,104100,815743350,11140,11130,11240,11120,583
20241209,104000,809232670,11130,11120,11130,11120,137
20241209,103900,807708600,11120,11130,11130,11120,17
20241209,103800,807519410,11130,11130,11130,11120,1302
20241209,103700,793028950,11130,11130,11130,11120,41
20241209,103600,792572820,11130,11140,11140,11130,142
20241209,103500,790991270,11140,11140,11140,11140,0
20241209,103400,790991270,11140,11140,11150,11140,45
20241209,103300,790489920,11140,11150,11180,11140,373
20241209,103200,786334050,11170,11170,11170,11160,73
20241209,103100,785518670,11170,11110,11170,11110,1194
20241209,103000,772237020,11090,11120,11120,11090,880
20241209,102900,762470290,11130,11130,11130,11120,732
20241209,102800,754327220,11140,11150,11150,11130,455
20241209,102700,749255480,11170,11160,11170,11160,888
20241209,102600,739345360,11170,11170,11170,11170,7
20241209,102500,739267170,11160,11160,11180,11160,63
20241209,102400,738563490,11150,11130,11150,11130,285
20241209,102300,735387340,11130,11100,11130,11100,150
20241209,102200,733718830,11100,11130,11130,11100,540
20241209,102100,727717370,11130,11130,11130,11110,1223
20241209,102000,714125750,11130,11140,11140,11130,986
20241209,101900,703145500,11140,11140,11140,11140,64
20241209,101800,702432540,11140,11140,11140,11130,381
20241209,101700,698189000,11140,11150,11160,11140,959
20241209,101600,687503590,11160,11160,11160,11160,206
20241209,101500,685204630,11160,11160,11160,11150,279
20241209,101400,682091290,11190,11160,11190,11140,741
20241209,101300,673826220,11160,11160,11160,11160,4
20241209,101200,673781580,11150,11180,11180,11130,1200
20241209,101100,660392260,11170,11170,11170,11140,1189
20241209,101000,647135240,11170,11170,11170,11170,0
20241209,100900,647135240,11170,11180,11180,11170,126
20241209,100800,645727360,11180,11210,11210,11180,679
20241209,100700,638129900,11210,11200,11210,11200,93
20241209,100600,637087570,11200,11200,11210,11200,82
20241209,100500,636168960,11200,11190,11250,11190,723
20241209,100400,628052430,11180,11210,11210,11180,181
20241209,100300,626027850,11210,11220,11220,11210,57
20241209,100200,625388360,11240,11240,11240,11240,653
20241209,100100,618048640,11240,11240,11250,11230,583
20241209,100000,611493920,11230,11240,11240,11230,121
20241209,095900,610134580,11240,11240,11240,11240,11
20241209,095800,610010940,11260,11240,11260,11240,149
20241209,095700,608335200,11240,11220,11260,11210,374
20241209,095600,604131710,11220,11190,11220,11190,136
20241209,095500,602607690,11200,11140,11200,11140,433
20241209,095400,597773930,11140,11130,11140,11130,628
20241209,095300,590784120,11120,11120,11130,11120,763
20241209,095200,582299510,11120,11130,11130,11110,386
20241209,095100,578006750,11110,11150,11160,11110,1561
20241209,095000,560639940,11140,11130,11140,11130,492
20241209,094900,555159070,11130,11130,11130,11130,1
20241209,094800,555147940,11130,11140,11150,11110,1389
20241209,094700,539672550,11140,11140,11140,11140,8
20241209,094600,539583430,11120,11110,11160,11110,402
20241209,094500,535107160,11100,11100,11100,11070,904
20241209,094400,525080720,11090,11080,11090,11070,2152
20241209,094300,501223980,11090,11110,11110,11090,181
20241209,094200,499214890,11070,11110,11130,11070,1987
20241209,094100,477197320,11100,11100,11100,11100,147
20241209,094000,475565620,11100,11100,11100,11090,55
20241209,093900,474955150,11100,11060,11100,11060,332
20241209,093800,471278360,11060,11090,11090,11060,860
20241209,093700,461763350,11080,11090,11110,11070,2047
20241209,093600,439075440,11100,11160,11160,11100,3186
20241209,093500,403669620,11170,11220,11220,11150,1752
20241209,093400,384092420,11230,11220,11230,11220,29
20241209,093300,383766840,11220,11250,11250,11220,198
20241209,093200,381541250,11230,11180,11230,11180,2609
20241209,093100,352304930,11190,11170,11190,11160,104
20241209,093000,351142260,11170,11170,11180,11170,512
20241209,092900,345422780,11180,11200,11200,11180,294
20241209,092800,342135140,11210,11190,11210,11190,218
20241209,092700,339692620,11200,11190,11210,11190,1038
20241209,092600,328069910,11190,11210,11210,11170,1166
20241209,092500,315022030,11200,11250,11260,11200,3060
20241209,092400,280692410,11260,11260,11260,11240,3414
20241209,092300,242279540,11270,11270,11300,11270,1141
20241209,092200,229414940,11260,11260,11260,11250,473
20241209,092100,224091900,11260,11270,11270,11250,203
20241209,092000,221806770,11270,11290,11290,11270,892
20241209,091900,211744870,11290,11310,11310,11290,335
20241209,091800,207961150,11320,11310,11320,11310,14
20241209,091700,207802680,11320,11320,11340,11290,531
20241209,091600,201788360,11320,11330,11350,11280,2434
20241209,091500,174267400,11350,11400,11400,11340,1943
20241209,091400,152187310,11400,11400,11400,11400,1
20241209,091300,152175910,11420,11430,11430,11400,377
20241209,091200,147870250,11430,11410,11430,11410,171
20241209,091100,145916140,11420,11380,11430,11370,837
20241209,091000,136373790,11370,11390,11390,11370,196
20241209,090900,134143830,11400,11410,11410,11390,421
20241209,090800,129345240,11410,11440,11450,11410,360
20241209,090700,125229580,11440,11360,11470,11360,586
20241209,090600,118544710,11340,11360,11370,11320,3084
20241209,090500,83578770,11360,11450,11450,11360,1069
20241209,090400,71409610,11470,11480,11480,11400,294
20241209,090300,68044400,11480,11470,11500,11400,946
20241209,090200,57179370,11510,11500,11530,11300,2182
20241209,090100,32259630,11540,11510,11550,11480,751
20241209,090000,23607700,11500,11600,11610,11500,2038
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 204800 2438694600 10650 10650 10650 10650 5538
3 20241209 204700 2438694600 10650 10650 10650 10650 0
4 20241209 204600 2438694600 10650 10650 10650 10650 0
5 20241209 204500 2438694600 10650 10650 10650 10650 0
6 20241209 204400 2438694600 10650 10650 10650 10650 0
7 20241209 204300 2438694600 10650 10650 10650 10650 0
8 20241209 204200 2438694600 10650 10650 10650 10650 0
9 20241209 204100 2438694600 10650 10650 10650 10650 0
10 20241209 204000 2438694600 10650 10650 10650 10650 0
11 20241209 203900 2438694600 10650 10650 10650 10650 0
12 20241209 203800 2438694600 10650 10650 10650 10650 0
13 20241209 203700 2438694600 10650 10650 10650 10650 0
14 20241209 203600 2438694600 10650 10650 10650 10650 0
15 20241209 203500 2438694600 10650 10650 10650 10650 0
16 20241209 203400 2438694600 10650 10650 10650 10650 0
17 20241209 203300 2438694600 10650 10650 10650 10650 0
18 20241209 203200 2438694600 10650 10650 10650 10650 0
19 20241209 203100 2438694600 10650 10650 10650 10650 0
20 20241209 203000 2438694600 10650 10650 10650 10650 0
21 20241209 202900 2438694600 10650 10650 10650 10650 0
22 20241209 202800 2438694600 10650 10650 10650 10650 0
23 20241209 202700 2438694600 10650 10650 10650 10650 0
24 20241209 202600 2438694600 10650 10650 10650 10650 0
25 20241209 202500 2438694600 10650 10650 10650 10650 0
26 20241209 202400 2438694600 10650 10650 10650 10650 0
27 20241209 202300 2438694600 10650 10650 10650 10650 0
28 20241209 202200 2438694600 10650 10650 10650 10650 0
29 20241209 202100 2438694600 10650 10650 10650 10650 0
30 20241209 202000 2438694600 10650 10650 10650 10650 0
31 20241209 201900 2438694600 10650 10650 10650 10650 0
32 20241209 201800 2438694600 10650 10650 10650 10650 5538
33 20241209 201700 2438694600 10650 10650 10650 10650 0
34 20241209 201600 2438694600 10650 10650 10650 10650 0
35 20241209 201500 2438694600 10650 10650 10650 10650 0
36 20241209 201400 2438694600 10650 10650 10650 10650 0
37 20241209 201300 2438694600 10650 10650 10650 10650 0
38 20241209 201200 2438694600 10650 10650 10650 10650 0
39 20241209 201100 2438694600 10650 10650 10650 10650 0
40 20241209 201000 2438694600 10650 10650 10650 10650 0
41 20241209 200900 2438694600 10650 10650 10650 10650 0
42 20241209 200800 2438694600 10650 10650 10650 10650 0
43 20241209 200700 2438694600 10650 10650 10650 10650 0
44 20241209 200600 2438694600 10650 10650 10650 10650 0
45 20241209 200500 2438694600 10650 10650 10650 10650 0
46 20241209 200400 2438694600 10650 10650 10650 10650 0
47 20241209 200300 2438694600 10650 10650 10650 10650 0
48 20241209 200200 2438694600 10650 10650 10650 10650 0
49 20241209 200100 2438694600 10650 10650 10650 10650 0
50 20241209 200000 2438694600 10650 10650 10650 10650 0
51 20241209 195900 2438694600 10650 10650 10650 10650 0
52 20241209 195800 2438694600 10650 10650 10650 10650 0
53 20241209 195700 2438694600 10650 10650 10650 10650 0
54 20241209 195600 2438694600 10650 10650 10650 10650 0
55 20241209 195500 2438694600 10650 10650 10650 10650 0
56 20241209 195400 2438694600 10650 10650 10650 10650 0
57 20241209 195300 2438694600 10650 10650 10650 10650 0
58 20241209 195200 2438694600 10650 10650 10650 10650 0
59 20241209 195100 2438694600 10650 10650 10650 10650 0
60 20241209 195000 2438694600 10650 10650 10650 10650 0
61 20241209 194900 2438694600 10650 10650 10650 10650 0
62 20241209 194800 2438694600 10650 10650 10650 10650 5538
63 20241209 194700 2438694600 10650 10650 10650 10650 0
64 20241209 194600 2438694600 10650 10650 10650 10650 0
65 20241209 194500 2438694600 10650 10650 10650 10650 0
66 20241209 194400 2438694600 10650 10650 10650 10650 0
67 20241209 194300 2438694600 10650 10650 10650 10650 0
68 20241209 194200 2438694600 10650 10650 10650 10650 0
69 20241209 194100 2438694600 10650 10650 10650 10650 0
70 20241209 194000 2438694600 10650 10650 10650 10650 0
71 20241209 193900 2438694600 10650 10650 10650 10650 0
72 20241209 193800 2438694600 10650 10650 10650 10650 0
73 20241209 193700 2438694600 10650 10650 10650 10650 0
74 20241209 193600 2438694600 10650 10650 10650 10650 0
75 20241209 193500 2438694600 10650 10650 10650 10650 0
76 20241209 193400 2438694600 10650 10650 10650 10650 0
77 20241209 193300 2438694600 10650 10650 10650 10650 0
78 20241209 193200 2438694600 10650 10650 10650 10650 0
79 20241209 193100 2438694600 10650 10650 10650 10650 0
80 20241209 193000 2438694600 10650 10650 10650 10650 0
81 20241209 192900 2438694600 10650 10650 10650 10650 0
82 20241209 192800 2438694600 10650 10650 10650 10650 0
83 20241209 192700 2438694600 10650 10650 10650 10650 0
84 20241209 192600 2438694600 10650 10650 10650 10650 0
85 20241209 192500 2438694600 10650 10650 10650 10650 0
86 20241209 192400 2438694600 10650 10650 10650 10650 0
87 20241209 192300 2438694600 10650 10650 10650 10650 0
88 20241209 192200 2438694600 10650 10650 10650 10650 0
89 20241209 192100 2438694600 10650 10650 10650 10650 0
90 20241209 192000 2438694600 10650 10650 10650 10650 0
91 20241209 191900 2438694600 10650 10650 10650 10650 0
92 20241209 191800 2438694600 10650 10650 10650 10650 5538
93 20241209 191700 2438694600 10650 10650 10650 10650 0
94 20241209 191600 2438694600 10650 10650 10650 10650 0
95 20241209 191500 2438694600 10650 10650 10650 10650 0
96 20241209 191400 2438694600 10650 10650 10650 10650 0
97 20241209 191300 2438694600 10650 10650 10650 10650 0
98 20241209 191200 2438694600 10650 10650 10650 10650 0
99 20241209 191100 2438694600 10650 10650 10650 10650 0
100 20241209 191000 2438694600 10650 10650 10650 10650 0
101 20241209 190900 2438694600 10650 10650 10650 10650 0
102 20241209 190800 2438694600 10650 10650 10650 10650 0
103 20241209 190700 2438694600 10650 10650 10650 10650 0
104 20241209 190600 2438694600 10650 10650 10650 10650 0
105 20241209 190500 2438694600 10650 10650 10650 10650 0
106 20241209 190400 2438694600 10650 10650 10650 10650 0
107 20241209 190300 2438694600 10650 10650 10650 10650 0
108 20241209 190200 2438694600 10650 10650 10650 10650 0
109 20241209 190100 2438694600 10650 10650 10650 10650 0
110 20241209 190000 2438694600 10650 10650 10650 10650 0
111 20241209 185900 2438694600 10650 10650 10650 10650 0
112 20241209 185800 2438694600 10650 10650 10650 10650 0
113 20241209 185700 2438694600 10650 10650 10650 10650 0
114 20241209 185600 2438694600 10650 10650 10650 10650 0
115 20241209 185500 2438694600 10650 10650 10650 10650 0
116 20241209 185400 2438694600 10650 10650 10650 10650 0
117 20241209 185300 2438694600 10650 10650 10650 10650 0
118 20241209 185200 2438694600 10650 10650 10650 10650 0
119 20241209 185100 2438694600 10650 10650 10650 10650 0
120 20241209 185000 2438694600 10650 10650 10650 10650 0
121 20241209 184900 2438694600 10650 10650 10650 10650 0
122 20241209 184800 2438694600 10650 10650 10650 10650 5538
123 20241209 184700 2438694600 10650 10650 10650 10650 0
124 20241209 184600 2438694600 10650 10650 10650 10650 0
125 20241209 184500 2438694600 10650 10650 10650 10650 0
126 20241209 184400 2438694600 10650 10650 10650 10650 0
127 20241209 184300 2438694600 10650 10650 10650 10650 0
128 20241209 184200 2438694600 10650 10650 10650 10650 0
129 20241209 184100 2438694600 10650 10650 10650 10650 0
130 20241209 184000 2438694600 10650 10650 10650 10650 0
131 20241209 183900 2438694600 10650 10650 10650 10650 0
132 20241209 183800 2438694600 10650 10650 10650 10650 0
133 20241209 183700 2438694600 10650 10650 10650 10650 0
134 20241209 183600 2438694600 10650 10650 10650 10650 0
135 20241209 183500 2438694600 10650 10650 10650 10650 0
136 20241209 183400 2438694600 10650 10650 10650 10650 0
137 20241209 183300 2438694600 10650 10650 10650 10650 0
138 20241209 183200 2438694600 10650 10650 10650 10650 0
139 20241209 183100 2438694600 10650 10650 10650 10650 0
140 20241209 183000 2438694600 10650 10650 10650 10650 0
141 20241209 182900 2438694600 10650 10650 10650 10650 0
142 20241209 182800 2438694600 10650 10650 10650 10650 0
143 20241209 182700 2438694600 10650 10650 10650 10650 0
144 20241209 182600 2438694600 10650 10650 10650 10650 0
145 20241209 182500 2438694600 10650 10650 10650 10650 0
146 20241209 182400 2438694600 10650 10650 10650 10650 0
147 20241209 182300 2438694600 10650 10650 10650 10650 0
148 20241209 182200 2438694600 10650 10650 10650 10650 0
149 20241209 182100 2438694600 10650 10650 10650 10650 0
150 20241209 182000 2438694600 10650 10650 10650 10650 0
151 20241209 181900 2438694600 10650 10650 10650 10650 0
152 20241209 181800 2438694600 10650 10650 10650 10650 5538
153 20241209 181700 2438694600 10650 10650 10650 10650 0
154 20241209 181600 2438694600 10650 10650 10650 10650 0
155 20241209 181500 2438694600 10650 10650 10650 10650 0
156 20241209 181400 2438694600 10650 10650 10650 10650 0
157 20241209 181300 2438694600 10650 10650 10650 10650 0
158 20241209 181200 2438694600 10650 10650 10650 10650 0
159 20241209 181100 2438694600 10650 10650 10650 10650 0
160 20241209 181000 2438694600 10650 10650 10650 10650 0
161 20241209 180900 2438694600 10650 10650 10650 10650 0
162 20241209 180800 2438694600 10650 10650 10650 10650 0
163 20241209 180700 2438694600 10650 10650 10650 10650 0
164 20241209 180600 2438694600 10650 10650 10650 10650 0
165 20241209 180500 2438694600 10650 10650 10650 10650 0
166 20241209 180400 2438694600 10650 10650 10650 10650 0
167 20241209 180300 2438694600 10650 10650 10650 10650 0
168 20241209 180200 2438694600 10650 10650 10650 10650 0
169 20241209 180100 2438694600 10650 10650 10650 10650 0
170 20241209 180000 2438694600 10650 10650 10650 10650 0
171 20241209 175900 2438694600 10650 10650 10650 10650 0
172 20241209 175800 2438694600 10650 10650 10650 10650 0
173 20241209 175700 2438694600 10650 10650 10650 10650 0
174 20241209 175600 2438694600 10650 10650 10650 10650 0
175 20241209 175500 2438694600 10650 10650 10650 10650 0
176 20241209 175400 2438694600 10650 10650 10650 10650 0
177 20241209 175300 2438694600 10650 10650 10650 10650 0
178 20241209 175200 2438694600 10650 10650 10650 10650 0
179 20241209 175100 2438694600 10650 10650 10650 10650 0
180 20241209 175000 2438694600 10650 10650 10650 10650 0
181 20241209 174900 2438694600 10650 10650 10650 10650 0
182 20241209 174800 2438694600 10650 10650 10650 10650 5538
183 20241209 174700 2438694600 10650 10650 10650 10650 0
184 20241209 174600 2438694600 10650 10650 10650 10650 0
185 20241209 174500 2438694600 10650 10650 10650 10650 0
186 20241209 174400 2438694600 10650 10650 10650 10650 0
187 20241209 174300 2438694600 10650 10650 10650 10650 0
188 20241209 174200 2438694600 10650 10650 10650 10650 0
189 20241209 174100 2438694600 10650 10650 10650 10650 0
190 20241209 174000 2438694600 10650 10650 10650 10650 0
191 20241209 173900 2438694600 10650 10650 10650 10650 0
192 20241209 173800 2438694600 10650 10650 10650 10650 0
193 20241209 173700 2438694600 10650 10650 10650 10650 0
194 20241209 173600 2438694600 10650 10650 10650 10650 0
195 20241209 173500 2438694600 10650 10650 10650 10650 0
196 20241209 173400 2438694600 10650 10650 10650 10650 0
197 20241209 173300 2438694600 10650 10650 10650 10650 0
198 20241209 173200 2438694600 10650 10650 10650 10650 0
199 20241209 173100 2438694600 10650 10650 10650 10650 0
200 20241209 173000 2438694600 10650 10650 10650 10650 0
201 20241209 172900 2438694600 10650 10650 10650 10650 0
202 20241209 172800 2438694600 10650 10650 10650 10650 0
203 20241209 172700 2438694600 10650 10650 10650 10650 0
204 20241209 172600 2438694600 10650 10650 10650 10650 0
205 20241209 172500 2438694600 10650 10650 10650 10650 0
206 20241209 172400 2438694600 10650 10650 10650 10650 0
207 20241209 172300 2438694600 10650 10650 10650 10650 0
208 20241209 172200 2438694600 10650 10650 10650 10650 0
209 20241209 172100 2438694600 10650 10650 10650 10650 0
210 20241209 172000 2438694600 10650 10650 10650 10650 0
211 20241209 171900 2438694600 10650 10650 10650 10650 0
212 20241209 171800 2438694600 10650 10650 10650 10650 5538
213 20241209 171700 2438694600 10650 10650 10650 10650 0
214 20241209 171600 2438694600 10650 10650 10650 10650 0
215 20241209 171500 2438694600 10650 10650 10650 10650 0
216 20241209 171400 2438694600 10650 10650 10650 10650 0
217 20241209 171300 2438694600 10650 10650 10650 10650 0
218 20241209 171200 2438694600 10650 10650 10650 10650 0
219 20241209 171100 2438694600 10650 10650 10650 10650 0
220 20241209 171000 2438694600 10650 10650 10650 10650 0
221 20241209 170900 2438694600 10650 10650 10650 10650 0
222 20241209 170800 2438694600 10650 10650 10650 10650 0
223 20241209 170700 2438694600 10650 10650 10650 10650 0
224 20241209 170600 2438694600 10650 10650 10650 10650 0
225 20241209 170500 2438694600 10650 10650 10650 10650 0
226 20241209 170400 2438694600 10650 10650 10650 10650 0
227 20241209 170300 2438694600 10650 10650 10650 10650 0
228 20241209 170200 2438694600 10650 10650 10650 10650 0
229 20241209 170100 2438694600 10650 10650 10650 10650 0
230 20241209 170000 2438694600 10650 10650 10650 10650 0
231 20241209 165900 2438694600 10650 10650 10650 10650 0
232 20241209 165800 2438694600 10650 10650 10650 10650 0
233 20241209 165700 2438694600 10650 10650 10650 10650 0
234 20241209 165600 2438694600 10650 10650 10650 10650 0
235 20241209 165500 2438694600 10650 10650 10650 10650 0
236 20241209 165400 2438694600 10650 10650 10650 10650 0
237 20241209 165300 2438694600 10650 10650 10650 10650 0
238 20241209 165200 2438694600 10650 10650 10650 10650 0
239 20241209 165100 2438694600 10650 10650 10650 10650 0
240 20241209 165000 2438694600 10650 10650 10650 10650 0
241 20241209 164900 2438694600 10650 10650 10650 10650 0
242 20241209 164800 2438694600 10650 10650 10650 10650 5538
243 20241209 164700 2438694600 10650 10650 10650 10650 0
244 20241209 164600 2438694600 10650 10650 10650 10650 0
245 20241209 164500 2438694600 10650 10650 10650 10650 0
246 20241209 164400 2438694600 10650 10650 10650 10650 0
247 20241209 164300 2438694600 10650 10650 10650 10650 0
248 20241209 164200 2438694600 10650 10650 10650 10650 0
249 20241209 164100 2438694600 10650 10650 10650 10650 0
250 20241209 164000 2438694600 10650 10650 10650 10650 0
251 20241209 163900 2438694600 10650 10650 10650 10650 0
252 20241209 163800 2438694600 10650 10650 10650 10650 0
253 20241209 163700 2438694600 10650 10650 10650 10650 0
254 20241209 163600 2438694600 10650 10650 10650 10650 0
255 20241209 163500 2438694600 10650 10650 10650 10650 0
256 20241209 163400 2438694600 10650 10650 10650 10650 0
257 20241209 163300 2438694600 10650 10650 10650 10650 0
258 20241209 163200 2438694600 10650 10650 10650 10650 0
259 20241209 163100 2438694600 10650 10650 10650 10650 0
260 20241209 163000 2438694600 10650 10650 10650 10650 0
261 20241209 162900 2438694600 10650 10650 10650 10650 0
262 20241209 162800 2438694600 10650 10650 10650 10650 0
263 20241209 162700 2438694600 10650 10650 10650 10650 0
264 20241209 162600 2438694600 10650 10650 10650 10650 0
265 20241209 162500 2438694600 10650 10650 10650 10650 0
266 20241209 162400 2438694600 10650 10650 10650 10650 0
267 20241209 162300 2438694600 10650 10650 10650 10650 0
268 20241209 162200 2438694600 10650 10650 10650 10650 0
269 20241209 162100 2438694600 10650 10650 10650 10650 0
270 20241209 162000 2438694600 10650 10650 10650 10650 0
271 20241209 161900 2438694600 10650 10650 10650 10650 0
272 20241209 161800 2438694600 10650 10650 10650 10650 5538
273 20241209 161700 2438694600 10650 10650 10650 10650 0
274 20241209 161600 2438694600 10650 10650 10650 10650 0
275 20241209 161500 2438694600 10650 10650 10650 10650 0
276 20241209 161400 2438694600 10650 10650 10650 10650 0
277 20241209 161300 2438694600 10650 10650 10650 10650 0
278 20241209 161200 2438694600 10650 10650 10650 10650 0
279 20241209 161100 2438694600 10650 10650 10650 10650 0
280 20241209 161000 2438694600 10650 10650 10650 10650 0
281 20241209 160900 2438694600 10650 10650 10650 10650 0
282 20241209 160800 2438694600 10650 10650 10650 10650 0
283 20241209 160700 2438694600 10650 10650 10650 10650 0
284 20241209 160600 2438694600 10650 10650 10650 10650 0
285 20241209 160500 2438694600 10650 10650 10650 10650 0
286 20241209 160400 2438694600 10650 10650 10650 10650 0
287 20241209 160300 2438694600 10650 10650 10650 10650 0
288 20241209 160200 2438694600 10650 10650 10650 10650 0
289 20241209 160100 2438694600 10650 10650 10650 10650 0
290 20241209 160000 2438694600 10650 10650 10650 10650 0
291 20241209 155900 2438694600 10650 10650 10650 10650 0
292 20241209 155800 2438694600 10650 10650 10650 10650 0
293 20241209 155700 2438694600 10650 10650 10650 10650 0
294 20241209 155600 2438694600 10650 10650 10650 10650 0
295 20241209 155500 2438694600 10650 10650 10650 10650 0
296 20241209 155400 2438694600 10650 10650 10650 10650 0
297 20241209 155300 2438694600 10650 10650 10650 10650 0
298 20241209 155200 2438694600 10650 10650 10650 10650 0
299 20241209 155100 2438694600 10650 10650 10650 10650 0
300 20241209 155000 2438694600 10650 10650 10650 10650 0
301 20241209 154900 2438694600 10650 10650 10650 10650 0
302 20241209 154800 2438694600 10650 10650 10650 10650 5538
303 20241209 154700 2438694600 10650 10650 10650 10650 0
304 20241209 154600 2438694600 10650 10650 10650 10650 0
305 20241209 154500 2438694600 10650 10650 10650 10650 0
306 20241209 154400 2438694600 10650 10650 10650 10650 0
307 20241209 154300 2438694600 10650 10650 10650 10650 0
308 20241209 154200 2438694600 10650 10650 10650 10650 0
309 20241209 154100 2438694600 10650 10650 10650 10650 0
310 20241209 154000 2438694600 10650 10650 10650 10650 0
311 20241209 153900 2438694600 10650 10650 10650 10650 0
312 20241209 153800 2438694600 10650 10650 10650 10650 0
313 20241209 153700 2438694600 10650 10650 10650 10650 0
314 20241209 153600 2438694600 10650 10650 10650 10650 0
315 20241209 153500 2438694600 10650 10650 10650 10650 0
316 20241209 153400 2438694600 10650 10650 10650 10650 0
317 20241209 153300 2438694600 10650 10650 10650 10650 0
318 20241209 153200 2438694600 10650 10650 10650 10650 0
319 20241209 153100 2438694600 10650 10650 10650 10650 0
320 20241209 153000 2438694600 10650 10650 10650 10650 5538
321 20241209 152900 2379714900 10660 10660 10660 10660 0
322 20241209 152800 2379714900 10660 10660 10660 10660 0
323 20241209 152700 2379714900 10660 10660 10660 10660 0
324 20241209 152600 2379714900 10660 10660 10660 10660 0
325 20241209 152500 2379714900 10660 10660 10660 10660 0
326 20241209 152400 2379714900 10660 10660 10660 10660 0
327 20241209 152300 2379714900 10660 10660 10660 10660 0
328 20241209 152200 2379714900 10660 10660 10660 10660 0
329 20241209 152100 2379714900 10660 10660 10660 10660 0
330 20241209 152000 2379714900 10660 10660 10660 10660 0
331 20241209 151900 2379714900 10660 10680 10700 10660 2515
332 20241209 151800 2352871500 10690 10680 10690 10680 115
333 20241209 151700 2351642340 10690 10690 10700 10680 1985
334 20241209 151600 2330429570 10690 10720 10720 10690 2030
335 20241209 151500 2308705620 10710 10730 10730 10710 1050
336 20241209 151400 2297445180 10720 10740 10740 10720 308
337 20241209 151300 2294140420 10730 10730 10740 10730 469
338 20241209 151200 2289107130 10740 10720 10740 10720 621
339 20241209 151100 2282441830 10720 10710 10730 10710 104
340 20241209 151000 2281327380 10720 10710 10720 10710 691
341 20241209 150900 2273923600 10710 10730 10730 10700 998
342 20241209 150800 2263226020 10730 10740 10740 10730 188
343 20241209 150700 2261207110 10750 10740 10750 10730 115
344 20241209 150600 2259971650 10740 10790 10790 10740 924
345 20241209 150500 2250021100 10800 10800 10800 10800 5
346 20241209 150400 2249967100 10800 10810 10810 10800 276
347 20241209 150300 2246984440 10810 10800 10810 10780 1487
348 20241209 150200 2230931130 10800 10780 10800 10780 420
349 20241209 150100 2226398090 10800 10750 10800 10750 1246
350 20241209 150000 2212989160 10750 10740 10750 10740 97
351 20241209 145900 2211946520 10740 10740 10740 10740 56
352 20241209 145800 2211345080 10740 10750 10750 10740 124
353 20241209 145700 2210013310 10750 10740 10760 10740 697
354 20241209 145600 2202520940 10740 10740 10740 10740 267
355 20241209 145500 2199653360 10730 10750 10750 10730 1072
356 20241209 145400 2188138920 10740 10720 10740 10720 904
357 20241209 145300 2178443440 10720 10720 10720 10720 63
358 20241209 145200 2177768080 10720 10710 10720 10710 907
359 20241209 145100 2168053610 10690 10700 10700 10690 211
360 20241209 145000 2165795970 10700 10670 10710 10670 1799
361 20241209 144900 2146554660 10680 10660 10680 10660 2891
362 20241209 144800 2115702200 10670 10680 10680 10670 2190
363 20241209 144700 2092325470 10690 10680 10690 10680 380
364 20241209 144600 2088265470 10680 10670 10690 10670 882
365 20241209 144500 2078844460 10680 10710 10720 10670 3331
366 20241209 144400 2043237170 10710 10710 10720 10710 685
367 20241209 144300 2035900790 10720 10720 10720 10720 248
368 20241209 144200 2033242230 10730 10740 10740 10720 911
369 20241209 144100 2023464310 10750 10740 10750 10740 991
370 20241209 144000 2012820030 10740 10720 10740 10720 471
371 20241209 143900 2007762890 10730 10720 10740 10720 1716
372 20241209 143800 1989348380 10710 10710 10710 10710 725
373 20241209 143700 1981583630 10710 10720 10720 10710 654
374 20241209 143600 1974579280 10710 10730 10730 10710 773
375 20241209 143500 1966288370 10730 10720 10740 10720 2060
376 20241209 143400 1944190360 10710 10730 10730 10710 1129
377 20241209 143300 1932090390 10740 10740 10740 10710 946
378 20241209 143200 1921949860 10730 10750 10750 10730 470
379 20241209 143100 1916905860 10740 10740 10750 10730 1271
380 20241209 143000 1903251490 10740 10760 10760 10740 1318
381 20241209 142900 1889083660 10760 10760 10760 10760 277
382 20241209 142800 1886103140 10760 10760 10760 10760 130
383 20241209 142700 1884704340 10730 10810 10810 10720 6251
384 20241209 142600 1817358510 10810 10810 10810 10800 120
385 20241209 142500 1816061510 10810 10810 10810 10810 783
386 20241209 142400 1807597280 10800 10800 10810 10800 832
387 20241209 142300 1798610110 10800 10810 10810 10800 751
388 20241209 142200 1790498320 10800 10860 10860 10800 4437
389 20241209 142100 1742506750 10850 10850 10850 10850 683
390 20241209 142000 1735096200 10850 10860 10870 10850 476
391 20241209 141900 1729924260 10860 10860 10860 10860 1270
392 20241209 141800 1716132060 10860 10860 10860 10860 604
393 20241209 141700 1709572620 10860 10860 10870 10860 128
394 20241209 141600 1708181970 10870 10880 10880 10860 1411
395 20241209 141500 1692848060 10870 10870 10880 10870 145
396 20241209 141400 1691271610 10870 10870 10870 10870 116
397 20241209 141300 1690010690 10870 10880 10880 10870 23
398 20241209 141200 1689760650 10880 10880 10880 10870 132
399 20241209 141100 1688325260 10880 10870 10880 10870 112
400 20241209 141000 1687107300 10880 10870 10880 10870 39
401 20241209 140900 1686683180 10870 10880 10880 10870 435
402 20241209 140800 1681950590 10880 10880 10880 10870 275
403 20241209 140700 1678959190 10870 10880 10880 10870 1642
404 20241209 140600 1661102110 10880 10880 10880 10880 73
405 20241209 140500 1660307870 10880 10880 10890 10880 179
406 20241209 140400 1658360320 10890 10880 10890 10880 1102
407 20241209 140300 1646360550 10880 10880 10890 10880 521
408 20241209 140200 1640692060 10890 10890 10890 10890 405
409 20241209 140100 1636281610 10890 10890 10890 10890 0
410 20241209 140000 1636281610 10890 10900 10900 10890 173
411 20241209 135900 1634397620 10890 10890 10890 10890 80
412 20241209 135800 1633526420 10890 10890 10890 10890 0
413 20241209 135700 1633526420 10890 10900 10900 10890 170
414 20241209 135600 1631674980 10900 10900 10900 10900 20
415 20241209 135500 1631456980 10920 10920 10920 10920 312
416 20241209 135400 1628049940 10920 10920 10920 10920 175
417 20241209 135300 1626138940 10920 10890 10920 10890 843
418 20241209 135200 1616948800 10890 10890 10900 10890 233
419 20241209 135100 1614411330 10890 10890 10890 10890 12
420 20241209 135000 1614280650 10890 10890 10900 10890 99
421 20241209 134900 1613202430 10910 10890 10910 10890 584
422 20241209 134800 1606835870 10900 10890 10900 10890 437
423 20241209 134700 1602076840 10880 10890 10890 10880 274
424 20241209 134600 1599095280 10880 10870 10880 10870 169
425 20241209 134500 1597256760 10880 10870 10880 10870 164
426 20241209 134400 1595473040 10880 10880 10880 10880 93
427 20241209 134300 1594461200 10880 10880 10880 10880 31
428 20241209 134200 1594123920 10890 10870 10890 10870 134
429 20241209 134100 1592666550 10870 10880 10880 10870 63
430 20241209 134000 1591981310 10880 10870 10880 10870 25
431 20241209 133900 1591709510 10880 10870 10880 10870 173
432 20241209 133800 1589828890 10870 10880 10880 10870 876
433 20241209 133700 1580299210 10870 10870 10870 10870 622
434 20241209 133600 1573538070 10870 10880 10880 10870 63
435 20241209 133500 1572853230 10880 10880 10890 10880 363
436 20241209 133400 1568903740 10890 10890 10890 10880 109
437 20241209 133300 1567716940 10890 10890 10890 10890 90
438 20241209 133200 1566736840 10890 10890 10900 10890 741
439 20241209 133100 1558667340 10890 10890 10890 10890 20
440 20241209 133000 1558449540 10890 10900 10900 10890 1930
441 20241209 132900 1537413140 10910 10910 10910 10910 6
442 20241209 132800 1537347680 10910 10910 10910 10910 114
443 20241209 132700 1536103940 10900 10920 10920 10900 432
444 20241209 132600 1531391620 10920 10920 10920 10920 53
445 20241209 132500 1530812860 10920 10920 10930 10910 528
446 20241209 132400 1525047870 10920 10930 10930 10920 150
447 20241209 132300 1523408970 10930 10930 10930 10930 29
448 20241209 132200 1523092000 10920 10930 10930 10920 64
449 20241209 132100 1522392680 10930 10950 10950 10930 103
450 20241209 132000 1521265110 10940 10940 10940 10940 20
451 20241209 131900 1521046310 10940 10930 10940 10930 422
452 20241209 131800 1516432980 10920 10930 10930 10920 235
453 20241209 131700 1513866160 10930 10930 10930 10930 74
454 20241209 131600 1513057340 10940 10950 10950 10930 186
455 20241209 131500 1511021790 10950 10930 10950 10930 1774
456 20241209 131400 1491619910 10910 10910 10910 10910 21
457 20241209 131300 1491390800 10910 10920 10920 10910 269
458 20241209 131200 1488453850 10920 10920 10920 10920 417
459 20241209 131100 1483900210 10910 10910 10910 10910 535
460 20241209 131000 1478063360 10910 10910 10910 10900 458
461 20241209 130900 1473067180 10910 10920 10920 10910 1032
462 20241209 130800 1461808050 10920 10920 10920 10910 103
463 20241209 130700 1460684280 10910 10910 10920 10910 1183
464 20241209 130600 1447777210 10920 10920 10930 10920 220
465 20241209 130500 1445373100 10920 10920 10920 10920 791
466 20241209 130400 1436735380 10920 10930 10930 10920 254
467 20241209 130300 1433960260 10940 10930 10940 10930 65
468 20241209 130200 1433249800 10930 10930 10940 10920 572
469 20241209 130100 1427002100 10920 10940 10940 10920 172
470 20241209 130000 1425121520 10940 10950 10950 10940 408
471 20241209 125900 1420657590 10950 10950 10960 10950 443
472 20241209 125800 1415806710 10950 10950 10950 10950 80
473 20241209 125700 1414930710 10950 10950 10950 10950 13
474 20241209 125600 1414788360 10930 10930 10960 10930 1090
475 20241209 125500 1402862960 10930 10940 10940 10930 25
476 20241209 125400 1402589700 10940 10940 10940 10940 92
477 20241209 125300 1401583220 10930 10920 10930 10920 224
478 20241209 125200 1399135990 10920 10930 10940 10920 1015
479 20241209 125100 1388042800 10920 10900 10920 10900 1223
480 20241209 125000 1374700010 10910 10910 10910 10910 51
481 20241209 124900 1374143600 10900 10910 10910 10900 689
482 20241209 124800 1366627410 10910 10910 10910 10910 606
483 20241209 124700 1360015950 10910 10910 10910 10910 0
484 20241209 124600 1360015950 10910 10920 10920 10910 427
485 20241209 124500 1355355260 10920 10930 10930 10920 543
486 20241209 124400 1349424630 10930 10930 10930 10930 0
487 20241209 124300 1349424630 10930 10940 10940 10930 235
488 20241209 124200 1346854530 10940 10940 10940 10940 20
489 20241209 124100 1346635730 10940 10930 10940 10930 1041
490 20241209 124000 1335256900 10920 10930 10930 10920 417
491 20241209 123900 1330699340 10930 10930 10930 10930 320
492 20241209 123800 1327201740 10930 10930 10930 10930 271
493 20241209 123700 1324239710 10930 10930 10930 10930 20
494 20241209 123600 1324021110 10940 10940 10940 10930 125
495 20241209 123500 1322653830 10940 10950 10950 10940 909
496 20241209 123400 1312704090 10960 10970 10970 10960 274
497 20241209 123300 1309700660 10970 10970 10970 10970 33
498 20241209 123200 1309338650 10970 10970 10970 10970 80
499 20241209 123100 1308461050 10980 10980 10980 10980 1
500 20241209 123000 1308450070 10980 10960 10980 10960 90
501 20241209 122900 1307462860 10970 10950 10970 10950 300
502 20241209 122800 1304173270 10950 10940 10950 10940 777
503 20241209 122700 1295665130 10950 10940 10950 10940 1083
504 20241209 122600 1283817020 10930 10950 10950 10930 451
505 20241209 122500 1278886260 10950 10960 10960 10950 1477
506 20241209 122400 1262703240 10960 10960 10970 10960 101
507 20241209 122300 1261596270 10960 10990 10990 10960 1511
508 20241209 122200 1245010820 10990 10990 10990 10980 379
509 20241209 122100 1240849240 10980 11000 11010 10980 2347
510 20241209 122000 1215034750 11010 11010 11020 11010 144
511 20241209 121900 1213449040 11010 11000 11010 11000 158
512 20241209 121800 1211710460 11010 11010 11020 11000 204
513 20241209 121700 1209464910 11000 11020 11020 11000 2628
514 20241209 121600 1180529460 11020 11060 11060 11020 3055
515 20241209 121500 1146807690 11080 11060 11080 11060 2
516 20241209 121400 1146785550 11060 11070 11070 11060 70
517 20241209 121300 1146010850 11070 11080 11090 11060 88
518 20241209 121200 1145036200 11080 11070 11080 11070 102
519 20241209 121100 1143906190 11060 11070 11080 11060 208
520 20241209 121000 1141603660 11070 11060 11070 11060 24
521 20241209 120900 1141338180 11070 11070 11080 11070 785
522 20241209 120800 1132641290 11060 11040 11070 11040 1484
523 20241209 120700 1116233990 11040 11040 11040 11040 20
524 20241209 120600 1116013190 11040 11030 11040 11030 112
525 20241209 120500 1114776910 11050 11050 11050 11050 415
526 20241209 120400 1110191160 11040 11030 11040 11010 1829
527 20241209 120300 1090032870 11030 11030 11040 11030 24
528 20241209 120200 1089768140 11050 11040 11050 11020 2002
529 20241209 120100 1067697540 11040 11060 11060 11040 665
530 20241209 120000 1060349190 11050 11050 11050 11050 404
531 20241209 115900 1055884990 11060 11060 11060 11060 2
532 20241209 115800 1055862870 11050 11060 11060 11050 399
533 20241209 115700 1051450300 11060 11060 11060 11060 121
534 20241209 115600 1050112040 11070 11070 11080 11060 103
535 20241209 115500 1048971760 11060 11070 11080 11060 100
536 20241209 115400 1047864930 11080 11050 11080 11050 499
537 20241209 115300 1042343560 11050 11050 11050 11050 183
538 20241209 115200 1040321410 11040 11040 11040 11040 20
539 20241209 115100 1040100610 11050 11040 11050 11040 126
540 20241209 115000 1038708510 11050 11050 11050 11050 14
541 20241209 114900 1038553810 11050 11050 11050 11050 28
542 20241209 114800 1038244410 11050 11050 11050 11040 147
543 20241209 114700 1036620860 11040 11040 11040 11040 62
544 20241209 114600 1035936380 11040 11040 11040 11040 200
545 20241209 114500 1033728380 11040 11060 11070 11040 185
546 20241209 114400 1031683310 11070 11060 11070 11060 63
547 20241209 114300 1030986100 11070 11060 11070 11060 87
548 20241209 114200 1030023530 11060 11050 11060 11050 213
549 20241209 114100 1027668510 11050 11050 11050 11050 20
550 20241209 114000 1027447510 11060 11060 11060 11060 60
551 20241209 113900 1026783910 11070 11070 11070 11070 94
552 20241209 113800 1025743330 11060 11060 11060 11050 162
553 20241209 113700 1023951810 11060 11060 11060 11060 26
554 20241209 113600 1023664250 11050 11070 11070 11050 38
555 20241209 113500 1023243990 11070 11050 11080 11050 126
556 20241209 113400 1021849670 11050 11060 11060 11050 103
557 20241209 113300 1020711460 11070 11070 11070 11070 222
558 20241209 113200 1018253920 11060 11060 11060 11060 110
559 20241209 113100 1017037320 11060 11060 11060 11060 81
560 20241209 113000 1016141460 11070 11070 11070 11070 6
561 20241209 112900 1016075040 11060 11060 11060 11060 35
562 20241209 112800 1015687940 11060 11040 11060 11040 873
563 20241209 112700 1006037300 11040 11040 11040 11040 10
564 20241209 112600 1005926900 11040 11040 11040 11040 20
565 20241209 112500 1005706100 11040 11040 11040 11040 96
566 20241209 112400 1004646260 11030 11030 11030 11030 891
567 20241209 112300 994818530 11030 11040 11040 11030 93
568 20241209 112200 993792010 11040 11040 11040 11040 80
569 20241209 112100 992908810 11040 11050 11050 11040 33
570 20241209 112000 992544280 11060 11060 11060 11050 66
571 20241209 111900 991814840 11060 11070 11070 11050 395
572 20241209 111800 987445310 11060 11060 11060 11060 290
573 20241209 111700 984237910 11060 11060 11060 11060 0
574 20241209 111600 984237910 11060 11060 11070 11060 106
575 20241209 111500 983065540 11070 11050 11070 11050 290
576 20241209 111400 979858020 11040 11040 11040 11020 384
577 20241209 111300 975623380 11040 11030 11040 11030 169
578 20241209 111200 973758860 11030 11040 11040 11030 610
579 20241209 111100 967030170 11040 11030 11040 11030 452
580 20241209 111000 962044410 11030 11030 11070 11020 986
581 20241209 110900 951162850 11030 11020 11030 11020 723
582 20241209 110800 943188360 11030 11020 11030 11020 102
583 20241209 110700 942063900 11020 11030 11030 11020 507
584 20241209 110600 936471890 11040 11030 11040 11030 580
585 20241209 110500 930070380 11040 11030 11040 11030 85
586 20241209 110400 929132800 11030 11030 11030 11030 744
587 20241209 110300 920926480 11030 11050 11050 11030 505
588 20241209 110200 915349950 11050 11070 11070 11040 2917
589 20241209 110100 883097660 11080 11080 11080 11070 88
590 20241209 110000 882123360 11080 11080 11080 11070 311
591 20241209 105900 878680570 11070 11070 11080 11070 558
592 20241209 105800 872503500 11080 11080 11080 11080 365
593 20241209 105700 868459300 11080 11090 11090 11080 621
594 20241209 105600 861574510 11090 11100 11100 11090 271
595 20241209 105500 858566530 11110 11100 11110 11100 12
596 20241209 105400 858433320 11100 11100 11100 11100 65
597 20241209 105300 857711820 11100 11120 11120 11100 1095
598 20241209 105200 845541860 11120 11120 11120 11120 20
599 20241209 105100 845319460 11120 11120 11120 11120 0
600 20241209 105000 845319460 11120 11120 11120 11120 80
601 20241209 104900 844429860 11120 11130 11130 11120 238
602 20241209 104800 841783280 11130 11130 11130 11130 6
603 20241209 104700 841716500 11130 11120 11130 11100 243
604 20241209 104600 839015950 11110 11160 11160 11110 730
605 20241209 104500 830899140 11170 11170 11170 11170 33
606 20241209 104400 830530530 11180 11170 11180 11170 85
607 20241209 104300 829581040 11170 11140 11240 11140 1204
608 20241209 104200 816066410 11140 11140 11140 11140 29
609 20241209 104100 815743350 11140 11130 11240 11120 583
610 20241209 104000 809232670 11130 11120 11130 11120 137
611 20241209 103900 807708600 11120 11130 11130 11120 17
612 20241209 103800 807519410 11130 11130 11130 11120 1302
613 20241209 103700 793028950 11130 11130 11130 11120 41
614 20241209 103600 792572820 11130 11140 11140 11130 142
615 20241209 103500 790991270 11140 11140 11140 11140 0
616 20241209 103400 790991270 11140 11140 11150 11140 45
617 20241209 103300 790489920 11140 11150 11180 11140 373
618 20241209 103200 786334050 11170 11170 11170 11160 73
619 20241209 103100 785518670 11170 11110 11170 11110 1194
620 20241209 103000 772237020 11090 11120 11120 11090 880
621 20241209 102900 762470290 11130 11130 11130 11120 732
622 20241209 102800 754327220 11140 11150 11150 11130 455
623 20241209 102700 749255480 11170 11160 11170 11160 888
624 20241209 102600 739345360 11170 11170 11170 11170 7
625 20241209 102500 739267170 11160 11160 11180 11160 63
626 20241209 102400 738563490 11150 11130 11150 11130 285
627 20241209 102300 735387340 11130 11100 11130 11100 150
628 20241209 102200 733718830 11100 11130 11130 11100 540
629 20241209 102100 727717370 11130 11130 11130 11110 1223
630 20241209 102000 714125750 11130 11140 11140 11130 986
631 20241209 101900 703145500 11140 11140 11140 11140 64
632 20241209 101800 702432540 11140 11140 11140 11130 381
633 20241209 101700 698189000 11140 11150 11160 11140 959
634 20241209 101600 687503590 11160 11160 11160 11160 206
635 20241209 101500 685204630 11160 11160 11160 11150 279
636 20241209 101400 682091290 11190 11160 11190 11140 741
637 20241209 101300 673826220 11160 11160 11160 11160 4
638 20241209 101200 673781580 11150 11180 11180 11130 1200
639 20241209 101100 660392260 11170 11170 11170 11140 1189
640 20241209 101000 647135240 11170 11170 11170 11170 0
641 20241209 100900 647135240 11170 11180 11180 11170 126
642 20241209 100800 645727360 11180 11210 11210 11180 679
643 20241209 100700 638129900 11210 11200 11210 11200 93
644 20241209 100600 637087570 11200 11200 11210 11200 82
645 20241209 100500 636168960 11200 11190 11250 11190 723
646 20241209 100400 628052430 11180 11210 11210 11180 181
647 20241209 100300 626027850 11210 11220 11220 11210 57
648 20241209 100200 625388360 11240 11240 11240 11240 653
649 20241209 100100 618048640 11240 11240 11250 11230 583
650 20241209 100000 611493920 11230 11240 11240 11230 121
651 20241209 095900 610134580 11240 11240 11240 11240 11
652 20241209 095800 610010940 11260 11240 11260 11240 149
653 20241209 095700 608335200 11240 11220 11260 11210 374
654 20241209 095600 604131710 11220 11190 11220 11190 136
655 20241209 095500 602607690 11200 11140 11200 11140 433
656 20241209 095400 597773930 11140 11130 11140 11130 628
657 20241209 095300 590784120 11120 11120 11130 11120 763
658 20241209 095200 582299510 11120 11130 11130 11110 386
659 20241209 095100 578006750 11110 11150 11160 11110 1561
660 20241209 095000 560639940 11140 11130 11140 11130 492
661 20241209 094900 555159070 11130 11130 11130 11130 1
662 20241209 094800 555147940 11130 11140 11150 11110 1389
663 20241209 094700 539672550 11140 11140 11140 11140 8
664 20241209 094600 539583430 11120 11110 11160 11110 402
665 20241209 094500 535107160 11100 11100 11100 11070 904
666 20241209 094400 525080720 11090 11080 11090 11070 2152
667 20241209 094300 501223980 11090 11110 11110 11090 181
668 20241209 094200 499214890 11070 11110 11130 11070 1987
669 20241209 094100 477197320 11100 11100 11100 11100 147
670 20241209 094000 475565620 11100 11100 11100 11090 55
671 20241209 093900 474955150 11100 11060 11100 11060 332
672 20241209 093800 471278360 11060 11090 11090 11060 860
673 20241209 093700 461763350 11080 11090 11110 11070 2047
674 20241209 093600 439075440 11100 11160 11160 11100 3186
675 20241209 093500 403669620 11170 11220 11220 11150 1752
676 20241209 093400 384092420 11230 11220 11230 11220 29
677 20241209 093300 383766840 11220 11250 11250 11220 198
678 20241209 093200 381541250 11230 11180 11230 11180 2609
679 20241209 093100 352304930 11190 11170 11190 11160 104
680 20241209 093000 351142260 11170 11170 11180 11170 512
681 20241209 092900 345422780 11180 11200 11200 11180 294
682 20241209 092800 342135140 11210 11190 11210 11190 218
683 20241209 092700 339692620 11200 11190 11210 11190 1038
684 20241209 092600 328069910 11190 11210 11210 11170 1166
685 20241209 092500 315022030 11200 11250 11260 11200 3060
686 20241209 092400 280692410 11260 11260 11260 11240 3414
687 20241209 092300 242279540 11270 11270 11300 11270 1141
688 20241209 092200 229414940 11260 11260 11260 11250 473
689 20241209 092100 224091900 11260 11270 11270 11250 203
690 20241209 092000 221806770 11270 11290 11290 11270 892
691 20241209 091900 211744870 11290 11310 11310 11290 335
692 20241209 091800 207961150 11320 11310 11320 11310 14
693 20241209 091700 207802680 11320 11320 11340 11290 531
694 20241209 091600 201788360 11320 11330 11350 11280 2434
695 20241209 091500 174267400 11350 11400 11400 11340 1943
696 20241209 091400 152187310 11400 11400 11400 11400 1
697 20241209 091300 152175910 11420 11430 11430 11400 377
698 20241209 091200 147870250 11430 11410 11430 11410 171
699 20241209 091100 145916140 11420 11380 11430 11370 837
700 20241209 091000 136373790 11370 11390 11390 11370 196
701 20241209 090900 134143830 11400 11410 11410 11390 421
702 20241209 090800 129345240 11410 11440 11450 11410 360
703 20241209 090700 125229580 11440 11360 11470 11360 586
704 20241209 090600 118544710 11340 11360 11370 11320 3084
705 20241209 090500 83578770 11360 11450 11450 11360 1069
706 20241209 090400 71409610 11470 11480 11480 11400 294
707 20241209 090300 68044400 11480 11470 11500 11400 946
708 20241209 090200 57179370 11510 11500 11530 11300 2182
709 20241209 090100 32259630 11540 11510 11550 11480 751
710 20241209 090000 23607700 11500 11600 11610 11500 2038