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

712
222800/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,712 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,205000,2416314660,9950,9950,9950,9950,5616
20241209,204900,2416314660,9950,9950,9950,9950,0
20241209,204800,2416314660,9950,9950,9950,9950,0
20241209,204700,2416314660,9950,9950,9950,9950,0
20241209,204600,2416314660,9950,9950,9950,9950,0
20241209,204500,2416314660,9950,9950,9950,9950,0
20241209,204400,2416314660,9950,9950,9950,9950,0
20241209,204300,2416314660,9950,9950,9950,9950,0
20241209,204200,2416314660,9950,9950,9950,9950,0
20241209,204100,2416314660,9950,9950,9950,9950,0
20241209,204000,2416314660,9950,9950,9950,9950,0
20241209,203900,2416314660,9950,9950,9950,9950,0
20241209,203800,2416314660,9950,9950,9950,9950,0
20241209,203700,2416314660,9950,9950,9950,9950,0
20241209,203600,2416314660,9950,9950,9950,9950,0
20241209,203500,2416314660,9950,9950,9950,9950,0
20241209,203400,2416314660,9950,9950,9950,9950,0
20241209,203300,2416314660,9950,9950,9950,9950,0
20241209,203200,2416314660,9950,9950,9950,9950,0
20241209,203100,2416314660,9950,9950,9950,9950,0
20241209,203000,2416314660,9950,9950,9950,9950,0
20241209,202900,2416314660,9950,9950,9950,9950,0
20241209,202800,2416314660,9950,9950,9950,9950,0
20241209,202700,2416314660,9950,9950,9950,9950,0
20241209,202600,2416314660,9950,9950,9950,9950,0
20241209,202500,2416314660,9950,9950,9950,9950,0
20241209,202400,2416314660,9950,9950,9950,9950,0
20241209,202300,2416314660,9950,9950,9950,9950,0
20241209,202200,2416314660,9950,9950,9950,9950,0
20241209,202100,2416314660,9950,9950,9950,9950,0
20241209,202000,2416314660,9950,9950,9950,9950,5616
20241209,201900,2416314660,9950,9950,9950,9950,0
20241209,201800,2416314660,9950,9950,9950,9950,0
20241209,201700,2416314660,9950,9950,9950,9950,0
20241209,201600,2416314660,9950,9950,9950,9950,0
20241209,201500,2416314660,9950,9950,9950,9950,0
20241209,201400,2416314660,9950,9950,9950,9950,0
20241209,201300,2416314660,9950,9950,9950,9950,0
20241209,201200,2416314660,9950,9950,9950,9950,0
20241209,201100,2416314660,9950,9950,9950,9950,0
20241209,201000,2416314660,9950,9950,9950,9950,0
20241209,200900,2416314660,9950,9950,9950,9950,0
20241209,200800,2416314660,9950,9950,9950,9950,0
20241209,200700,2416314660,9950,9950,9950,9950,0
20241209,200600,2416314660,9950,9950,9950,9950,0
20241209,200500,2416314660,9950,9950,9950,9950,0
20241209,200400,2416314660,9950,9950,9950,9950,0
20241209,200300,2416314660,9950,9950,9950,9950,0
20241209,200200,2416314660,9950,9950,9950,9950,0
20241209,200100,2416314660,9950,9950,9950,9950,0
20241209,200000,2416314660,9950,9950,9950,9950,0
20241209,195900,2416314660,9950,9950,9950,9950,0
20241209,195800,2416314660,9950,9950,9950,9950,0
20241209,195700,2416314660,9950,9950,9950,9950,0
20241209,195600,2416314660,9950,9950,9950,9950,0
20241209,195500,2416314660,9950,9950,9950,9950,0
20241209,195400,2416314660,9950,9950,9950,9950,0
20241209,195300,2416314660,9950,9950,9950,9950,0
20241209,195200,2416314660,9950,9950,9950,9950,0
20241209,195100,2416314660,9950,9950,9950,9950,0
20241209,195000,2416314660,9950,9950,9950,9950,5616
20241209,194900,2416314660,9950,9950,9950,9950,0
20241209,194800,2416314660,9950,9950,9950,9950,0
20241209,194700,2416314660,9950,9950,9950,9950,0
20241209,194600,2416314660,9950,9950,9950,9950,0
20241209,194500,2416314660,9950,9950,9950,9950,0
20241209,194400,2416314660,9950,9950,9950,9950,0
20241209,194300,2416314660,9950,9950,9950,9950,0
20241209,194200,2416314660,9950,9950,9950,9950,0
20241209,194100,2416314660,9950,9950,9950,9950,0
20241209,194000,2416314660,9950,9950,9950,9950,0
20241209,193900,2416314660,9950,9950,9950,9950,0
20241209,193800,2416314660,9950,9950,9950,9950,0
20241209,193700,2416314660,9950,9950,9950,9950,0
20241209,193600,2416314660,9950,9950,9950,9950,0
20241209,193500,2416314660,9950,9950,9950,9950,0
20241209,193400,2416314660,9950,9950,9950,9950,0
20241209,193300,2416314660,9950,9950,9950,9950,0
20241209,193200,2416314660,9950,9950,9950,9950,0
20241209,193100,2416314660,9950,9950,9950,9950,0
20241209,193000,2416314660,9950,9950,9950,9950,0
20241209,192900,2416314660,9950,9950,9950,9950,0
20241209,192800,2416314660,9950,9950,9950,9950,0
20241209,192700,2416314660,9950,9950,9950,9950,0
20241209,192600,2416314660,9950,9950,9950,9950,0
20241209,192500,2416314660,9950,9950,9950,9950,0
20241209,192400,2416314660,9950,9950,9950,9950,0
20241209,192300,2416314660,9950,9950,9950,9950,0
20241209,192200,2416314660,9950,9950,9950,9950,0
20241209,192100,2416314660,9950,9950,9950,9950,0
20241209,192000,2416314660,9950,9950,9950,9950,5616
20241209,191900,2416314660,9950,9950,9950,9950,0
20241209,191800,2416314660,9950,9950,9950,9950,0
20241209,191700,2416314660,9950,9950,9950,9950,0
20241209,191600,2416314660,9950,9950,9950,9950,0
20241209,191500,2416314660,9950,9950,9950,9950,0
20241209,191400,2416314660,9950,9950,9950,9950,0
20241209,191300,2416314660,9950,9950,9950,9950,0
20241209,191200,2416314660,9950,9950,9950,9950,0
20241209,191100,2416314660,9950,9950,9950,9950,0
20241209,191000,2416314660,9950,9950,9950,9950,0
20241209,190900,2416314660,9950,9950,9950,9950,0
20241209,190800,2416314660,9950,9950,9950,9950,0
20241209,190700,2416314660,9950,9950,9950,9950,0
20241209,190600,2416314660,9950,9950,9950,9950,0
20241209,190500,2416314660,9950,9950,9950,9950,0
20241209,190400,2416314660,9950,9950,9950,9950,0
20241209,190300,2416314660,9950,9950,9950,9950,0
20241209,190200,2416314660,9950,9950,9950,9950,0
20241209,190100,2416314660,9950,9950,9950,9950,0
20241209,190000,2416314660,9950,9950,9950,9950,0
20241209,185900,2416314660,9950,9950,9950,9950,0
20241209,185800,2416314660,9950,9950,9950,9950,0
20241209,185700,2416314660,9950,9950,9950,9950,0
20241209,185600,2416314660,9950,9950,9950,9950,0
20241209,185500,2416314660,9950,9950,9950,9950,0
20241209,185400,2416314660,9950,9950,9950,9950,0
20241209,185300,2416314660,9950,9950,9950,9950,0
20241209,185200,2416314660,9950,9950,9950,9950,0
20241209,185100,2416314660,9950,9950,9950,9950,0
20241209,185000,2416314660,9950,9950,9950,9950,5616
20241209,184900,2416314660,9950,9950,9950,9950,0
20241209,184800,2416314660,9950,9950,9950,9950,0
20241209,184700,2416314660,9950,9950,9950,9950,0
20241209,184600,2416314660,9950,9950,9950,9950,0
20241209,184500,2416314660,9950,9950,9950,9950,0
20241209,184400,2416314660,9950,9950,9950,9950,0
20241209,184300,2416314660,9950,9950,9950,9950,0
20241209,184200,2416314660,9950,9950,9950,9950,0
20241209,184100,2416314660,9950,9950,9950,9950,0
20241209,184000,2416314660,9950,9950,9950,9950,0
20241209,183900,2416314660,9950,9950,9950,9950,0
20241209,183800,2416314660,9950,9950,9950,9950,0
20241209,183700,2416314660,9950,9950,9950,9950,0
20241209,183600,2416314660,9950,9950,9950,9950,0
20241209,183500,2416314660,9950,9950,9950,9950,0
20241209,183400,2416314660,9950,9950,9950,9950,0
20241209,183300,2416314660,9950,9950,9950,9950,0
20241209,183200,2416314660,9950,9950,9950,9950,0
20241209,183100,2416314660,9950,9950,9950,9950,0
20241209,183000,2416314660,9950,9950,9950,9950,0
20241209,182900,2416314660,9950,9950,9950,9950,0
20241209,182800,2416314660,9950,9950,9950,9950,0
20241209,182700,2416314660,9950,9950,9950,9950,0
20241209,182600,2416314660,9950,9950,9950,9950,0
20241209,182500,2416314660,9950,9950,9950,9950,0
20241209,182400,2416314660,9950,9950,9950,9950,0
20241209,182300,2416314660,9950,9950,9950,9950,0
20241209,182200,2416314660,9950,9950,9950,9950,0
20241209,182100,2416314660,9950,9950,9950,9950,0
20241209,182000,2416314660,9950,9950,9950,9950,5616
20241209,181900,2416314660,9950,9950,9950,9950,0
20241209,181800,2416314660,9950,9950,9950,9950,0
20241209,181700,2416314660,9950,9950,9950,9950,0
20241209,181600,2416314660,9950,9950,9950,9950,0
20241209,181500,2416314660,9950,9950,9950,9950,0
20241209,181400,2416314660,9950,9950,9950,9950,0
20241209,181300,2416314660,9950,9950,9950,9950,0
20241209,181200,2416314660,9950,9950,9950,9950,0
20241209,181100,2416314660,9950,9950,9950,9950,0
20241209,181000,2416314660,9950,9950,9950,9950,0
20241209,180900,2416314660,9950,9950,9950,9950,0
20241209,180800,2416314660,9950,9950,9950,9950,0
20241209,180700,2416314660,9950,9950,9950,9950,0
20241209,180600,2416314660,9950,9950,9950,9950,0
20241209,180500,2416314660,9950,9950,9950,9950,0
20241209,180400,2416314660,9950,9950,9950,9950,0
20241209,180300,2416314660,9950,9950,9950,9950,0
20241209,180200,2416314660,9950,9950,9950,9950,0
20241209,180100,2416314660,9950,9950,9950,9950,0
20241209,180000,2416314660,9950,9950,9950,9950,0
20241209,175900,2416314660,9950,9950,9950,9950,0
20241209,175800,2416314660,9950,9950,9950,9950,0
20241209,175700,2416314660,9950,9950,9950,9950,0
20241209,175600,2416314660,9950,9950,9950,9950,0
20241209,175500,2416314660,9950,9950,9950,9950,0
20241209,175400,2416314660,9950,9950,9950,9950,0
20241209,175300,2416314660,9950,9950,9950,9950,0
20241209,175200,2416314660,9950,9950,9950,9950,0
20241209,175100,2416314660,9950,9950,9950,9950,0
20241209,175000,2416314660,9950,9950,9950,9950,5616
20241209,174900,2416314660,9950,9950,9950,9950,0
20241209,174800,2416314660,9950,9950,9950,9950,0
20241209,174700,2416314660,9950,9950,9950,9950,0
20241209,174600,2416314660,9950,9950,9950,9950,0
20241209,174500,2416314660,9950,9950,9950,9950,0
20241209,174400,2416314660,9950,9950,9950,9950,0
20241209,174300,2416314660,9950,9950,9950,9950,0
20241209,174200,2416314660,9950,9950,9950,9950,0
20241209,174100,2416314660,9950,9950,9950,9950,0
20241209,174000,2416314660,9950,9950,9950,9950,0
20241209,173900,2416314660,9950,9950,9950,9950,0
20241209,173800,2416314660,9950,9950,9950,9950,0
20241209,173700,2416314660,9950,9950,9950,9950,0
20241209,173600,2416314660,9950,9950,9950,9950,0
20241209,173500,2416314660,9950,9950,9950,9950,0
20241209,173400,2416314660,9950,9950,9950,9950,0
20241209,173300,2416314660,9950,9950,9950,9950,0
20241209,173200,2416314660,9950,9950,9950,9950,0
20241209,173100,2416314660,9950,9950,9950,9950,0
20241209,173000,2416314660,9950,9950,9950,9950,0
20241209,172900,2416314660,9950,9950,9950,9950,0
20241209,172800,2416314660,9950,9950,9950,9950,0
20241209,172700,2416314660,9950,9950,9950,9950,0
20241209,172600,2416314660,9950,9950,9950,9950,0
20241209,172500,2416314660,9950,9950,9950,9950,0
20241209,172400,2416314660,9950,9950,9950,9950,0
20241209,172300,2416314660,9950,9950,9950,9950,0
20241209,172200,2416314660,9950,9950,9950,9950,0
20241209,172100,2416314660,9950,9950,9950,9950,0
20241209,172000,2416314660,9950,9950,9950,9950,5616
20241209,171900,2416314660,9950,9950,9950,9950,0
20241209,171800,2416314660,9950,9950,9950,9950,0
20241209,171700,2416314660,9950,9950,9950,9950,0
20241209,171600,2416314660,9950,9950,9950,9950,0
20241209,171500,2416314660,9950,9950,9950,9950,0
20241209,171400,2416314660,9950,9950,9950,9950,0
20241209,171300,2416314660,9950,9950,9950,9950,0
20241209,171200,2416314660,9950,9950,9950,9950,0
20241209,171100,2416314660,9950,9950,9950,9950,0
20241209,171000,2416314660,9950,9950,9950,9950,0
20241209,170900,2416314660,9950,9950,9950,9950,0
20241209,170800,2416314660,9950,9950,9950,9950,0
20241209,170700,2416314660,9950,9950,9950,9950,0
20241209,170600,2416314660,9950,9950,9950,9950,0
20241209,170500,2416314660,9950,9950,9950,9950,0
20241209,170400,2416314660,9950,9950,9950,9950,0
20241209,170300,2416314660,9950,9950,9950,9950,0
20241209,170200,2416314660,9950,9950,9950,9950,0
20241209,170100,2416314660,9950,9950,9950,9950,0
20241209,170000,2416314660,9950,9950,9950,9950,0
20241209,165900,2416314660,9950,9950,9950,9950,0
20241209,165800,2416314660,9950,9950,9950,9950,0
20241209,165700,2416314660,9950,9950,9950,9950,0
20241209,165600,2416314660,9950,9950,9950,9950,0
20241209,165500,2416314660,9950,9950,9950,9950,0
20241209,165400,2416314660,9950,9950,9950,9950,0
20241209,165300,2416314660,9950,9950,9950,9950,0
20241209,165200,2416314660,9950,9950,9950,9950,0
20241209,165100,2416314660,9950,9950,9950,9950,0
20241209,165000,2416314660,9950,9950,9950,9950,5616
20241209,164900,2416314660,9950,9950,9950,9950,0
20241209,164800,2416314660,9950,9950,9950,9950,0
20241209,164700,2416314660,9950,9950,9950,9950,0
20241209,164600,2416314660,9950,9950,9950,9950,0
20241209,164500,2416314660,9950,9950,9950,9950,0
20241209,164400,2416314660,9950,9950,9950,9950,0
20241209,164300,2416314660,9950,9950,9950,9950,0
20241209,164200,2416314660,9950,9950,9950,9950,0
20241209,164100,2416314660,9950,9950,9950,9950,0
20241209,164000,2416314660,9950,9950,9950,9950,0
20241209,163900,2416314660,9950,9950,9950,9950,0
20241209,163800,2416314660,9950,9950,9950,9950,0
20241209,163700,2416314660,9950,9950,9950,9950,0
20241209,163600,2416314660,9950,9950,9950,9950,0
20241209,163500,2416314660,9950,9950,9950,9950,0
20241209,163400,2416314660,9950,9950,9950,9950,0
20241209,163300,2416314660,9950,9950,9950,9950,0
20241209,163200,2416314660,9950,9950,9950,9950,0
20241209,163100,2416314660,9950,9950,9950,9950,0
20241209,163000,2416314660,9950,9950,9950,9950,0
20241209,162900,2416314660,9950,9950,9950,9950,0
20241209,162800,2416314660,9950,9950,9950,9950,0
20241209,162700,2416314660,9950,9950,9950,9950,0
20241209,162600,2416314660,9950,9950,9950,9950,0
20241209,162500,2416314660,9950,9950,9950,9950,0
20241209,162400,2416314660,9950,9950,9950,9950,0
20241209,162300,2416314660,9950,9950,9950,9950,0
20241209,162200,2416314660,9950,9950,9950,9950,0
20241209,162100,2416314660,9950,9950,9950,9950,0
20241209,162000,2416314660,9950,9950,9950,9950,5616
20241209,161900,2416314660,9950,9950,9950,9950,0
20241209,161800,2416314660,9950,9950,9950,9950,0
20241209,161700,2416314660,9950,9950,9950,9950,0
20241209,161600,2416314660,9950,9950,9950,9950,0
20241209,161500,2416314660,9950,9950,9950,9950,0
20241209,161400,2416314660,9950,9950,9950,9950,0
20241209,161300,2416314660,9950,9950,9950,9950,0
20241209,161200,2416314660,9950,9950,9950,9950,0
20241209,161100,2416314660,9950,9950,9950,9950,0
20241209,161000,2416314660,9950,9950,9950,9950,0
20241209,160900,2416314660,9950,9950,9950,9950,0
20241209,160800,2416314660,9950,9950,9950,9950,0
20241209,160700,2416314660,9950,9950,9950,9950,0
20241209,160600,2416314660,9950,9950,9950,9950,0
20241209,160500,2416314660,9950,9950,9950,9950,0
20241209,160400,2416314660,9950,9950,9950,9950,0
20241209,160300,2416314660,9950,9950,9950,9950,0
20241209,160200,2416314660,9950,9950,9950,9950,0
20241209,160100,2416314660,9950,9950,9950,9950,0
20241209,160000,2416314660,9950,9950,9950,9950,0
20241209,155900,2416314660,9950,9950,9950,9950,0
20241209,155800,2416314660,9950,9950,9950,9950,0
20241209,155700,2416314660,9950,9950,9950,9950,0
20241209,155600,2416314660,9950,9950,9950,9950,0
20241209,155500,2416314660,9950,9950,9950,9950,0
20241209,155400,2416314660,9950,9950,9950,9950,0
20241209,155300,2416314660,9950,9950,9950,9950,0
20241209,155200,2416314660,9950,9950,9950,9950,0
20241209,155100,2416314660,9950,9950,9950,9950,0
20241209,155000,2416314660,9950,9950,9950,9950,5616
20241209,154900,2416314660,9950,9950,9950,9950,0
20241209,154800,2416314660,9950,9950,9950,9950,0
20241209,154700,2416314660,9950,9950,9950,9950,0
20241209,154600,2416314660,9950,9950,9950,9950,0
20241209,154500,2416314660,9950,9950,9950,9950,0
20241209,154400,2416314660,9950,9950,9950,9950,0
20241209,154300,2416314660,9950,9950,9950,9950,0
20241209,154200,2416314660,9950,9950,9950,9950,0
20241209,154100,2416314660,9950,9950,9950,9950,0
20241209,154000,2416314660,9950,9950,9950,9950,0
20241209,153900,2416314660,9950,9950,9950,9950,0
20241209,153800,2416314660,9950,9950,9950,9950,0
20241209,153700,2416314660,9950,9950,9950,9950,0
20241209,153600,2416314660,9950,9950,9950,9950,0
20241209,153500,2416314660,9950,9950,9950,9950,0
20241209,153400,2416314660,9950,9950,9950,9950,0
20241209,153300,2416314660,9950,9950,9950,9950,0
20241209,153200,2416314660,9950,9950,9950,9950,0
20241209,153100,2416314660,9950,9950,9950,9950,0
20241209,153000,2416314660,9950,9950,9950,9950,5616
20241209,152900,2360435460,9930,9930,9930,9930,0
20241209,152800,2360435460,9930,9930,9930,9930,0
20241209,152700,2360435460,9930,9930,9930,9930,0
20241209,152600,2360435460,9930,9930,9930,9930,0
20241209,152500,2360435460,9930,9930,9930,9930,0
20241209,152400,2360435460,9930,9930,9930,9930,0
20241209,152300,2360435460,9930,9930,9930,9930,0
20241209,152200,2360435460,9930,9930,9930,9930,0
20241209,152100,2360435460,9930,9930,9930,9930,0
20241209,152000,2360435460,9930,9930,9930,9930,0
20241209,151900,2360435460,9930,9940,9950,9930,497
20241209,151800,2355498130,9940,9940,9950,9930,257
20241209,151700,2352944150,9940,9940,9950,9930,1191
20241209,151600,2341101760,9940,9940,9950,9930,553
20241209,151500,2335605580,9940,9930,9950,9930,1074
20241209,151400,2324931270,9930,9930,9940,9930,577
20241209,151300,2319201130,9930,9930,9940,9920,1001
20241209,151200,2309260430,9930,9930,9940,9920,2234
20241209,151100,2287084280,9930,9940,9940,9930,946
20241209,151000,2277684440,9930,9930,9950,9930,643
20241209,150900,2271291020,9930,9940,9940,9930,661
20241209,150800,2264723890,9940,9940,9950,9940,612
20241209,150700,2258638260,9950,9950,9950,9940,500
20241209,150600,2253665630,9950,9950,9970,9940,1042
20241209,150500,2243296920,9960,9950,9970,9950,218
20241209,150400,2241126190,9960,9970,9980,9950,470
20241209,150300,2236440790,9980,9950,9980,9950,115
20241209,150200,2235294690,9950,9970,10000,9950,1142
20241209,150100,2223900460,9970,9970,9980,9920,1416
20241209,150000,2209804660,9970,9960,9980,9950,407
20241209,145900,2205749780,9960,9960,9960,9950,509
20241209,145800,2200680150,9970,9970,9970,9970,438
20241209,145700,2196313290,9980,9950,9980,9950,676
20241209,145600,2189570500,9960,9960,9990,9950,581
20241209,145500,2183784050,9950,9990,10000,9950,731
20241209,145400,2176492820,9990,9990,9990,9980,426
20241209,145300,2172237860,9990,9950,9990,9950,449
20241209,145200,2167760350,9960,9950,9960,9950,204
20241209,145100,2165730520,9940,9960,9960,9940,166
20241209,145000,2164077900,9970,9940,9990,9940,2042
20241209,144900,2143758180,9930,9930,9940,9930,667
20241209,144800,2137134740,9940,9930,9940,9930,116
20241209,144700,2135982660,9940,9950,9960,9940,1907
20241209,144600,2117013720,9950,9980,9980,9950,6814
20241209,144500,2049099540,9980,9990,10000,9980,4145
20241209,144400,2007699930,10000,10000,10000,9990,395
20241209,144300,2003750750,10010,10000,10010,10000,141
20241209,144200,2002339350,10000,10000,10000,10000,162
20241209,144100,2000719350,10000,10020,10020,10000,709
20241209,144000,1993625360,10010,10010,10010,10000,3380
20241209,143900,1959823500,10000,10020,10020,10000,166
20241209,143800,1958161380,10000,10000,10020,10000,171
20241209,143700,1956450380,10010,10010,10010,10000,7692
20241209,143600,1879496810,10010,10020,10020,10010,76
20241209,143500,1878735850,10030,10020,10030,10010,807
20241209,143400,1870652580,10020,10020,10020,10020,173
20241209,143300,1868919120,10020,10020,10020,10020,186
20241209,143200,1867055400,10030,10020,10030,10020,17
20241209,143100,1866885030,10020,10020,10030,10020,132
20241209,143000,1865561890,10020,10030,10040,10020,255
20241209,142900,1863004450,10030,10030,10030,10030,122
20241209,142800,1861780790,10030,10030,10030,10030,124
20241209,142700,1860537070,10040,10030,10040,10020,281
20241209,142600,1857717140,10030,10020,10050,10020,451
20241209,142500,1853195520,10040,10020,10050,10020,195
20241209,142400,1851237040,10050,10040,10050,10040,134
20241209,142300,1849891410,10040,10020,10040,10020,142
20241209,142200,1848466450,10020,10030,10030,10020,236
20241209,142100,1846100370,10030,10040,10040,10030,88
20241209,142000,1845217070,10040,10040,10050,10040,328
20241209,141900,1841923630,10050,10020,10050,10020,1018
20241209,141800,1831707740,10020,10020,10020,10020,24
20241209,141700,1831467260,10020,10010,10030,10010,610
20241209,141600,1825356110,10010,10010,10020,10010,29
20241209,141500,1825065600,10020,10020,10030,10020,486
20241209,141400,1820195660,10030,10010,10030,10010,34
20241209,141300,1819854920,10010,10020,10030,10010,299
20241209,141200,1816857560,10020,10000,10020,10000,321
20241209,141100,1813644350,10010,10000,10010,10000,352
20241209,141000,1810124120,10010,10010,10010,10010,19
20241209,140900,1809933930,10000,10000,10000,10000,965
20241209,140800,1800283930,10000,10000,10000,10000,32
20241209,140700,1799963930,10000,10000,10000,10000,86
20241209,140600,1799103930,10010,10000,10010,10000,161
20241209,140500,1797492860,10010,10010,10010,10000,49
20241209,140400,1797002700,10010,10010,10010,10010,100
20241209,140300,1796001700,10010,10010,10010,10010,202
20241209,140200,1793979680,10000,10020,10020,10000,167
20241209,140100,1792308600,10010,10010,10020,10010,21
20241209,140000,1792098380,10010,10010,10020,10010,28
20241209,135900,1791818090,10020,10020,10020,10020,25
20241209,135800,1791567590,10030,10030,10030,10030,2
20241209,135700,1791547530,10030,10020,10030,10010,41
20241209,135600,1791136980,10030,10040,10040,10030,72
20241209,135500,1790414720,10040,10050,10060,10040,110
20241209,135400,1789309240,10050,10050,10050,10050,401
20241209,135300,1785279190,10060,10020,10060,10020,856
20241209,135200,1776684300,10000,10020,10020,10000,433
20241209,135100,1772350300,10000,10000,10000,10000,150
20241209,135000,1770850300,10020,10030,10030,10020,40
20241209,134900,1770449480,10030,10020,10030,10020,40
20241209,134800,1770048650,10020,10010,10020,10010,305
20241209,134700,1766994480,10000,10000,10000,10000,0
20241209,134600,1766994480,10000,10020,10020,10000,224
20241209,134500,1764752240,10030,10000,10030,10000,406
20241209,134400,1760687730,10020,10020,10020,10020,0
20241209,134300,1760687730,10020,10020,10020,10020,3
20241209,134200,1760657670,10010,10000,10010,9990,4913
20241209,134100,1711551100,10000,10000,10000,10000,3
20241209,134000,1711521100,10010,10010,10030,10010,67
20241209,133900,1710850300,10010,10020,10020,10000,1364
20241209,133800,1697206020,10020,10020,10020,10020,6
20241209,133700,1697145900,10020,10010,10020,10010,148
20241209,133600,1695663070,10030,10010,10030,10010,25
20241209,133500,1695412770,10030,10020,10030,10020,11
20241209,133400,1695302470,10010,10020,10020,10010,63
20241209,133300,1694671740,10020,10020,10020,10020,24
20241209,133200,1694431260,10020,10020,10020,10020,317
20241209,133100,1691254920,10050,10050,10050,10050,115
20241209,133000,1690099170,10050,10060,10060,10040,31
20241209,132900,1689787570,10030,10030,10030,10030,271
20241209,132800,1687069440,10060,10040,10060,10040,19
20241209,132700,1686878580,10060,10040,10060,10040,880
20241209,132600,1678042550,10040,10060,10060,10040,534
20241209,132500,1672678950,10030,10050,10060,10030,472
20241209,132400,1667939820,10040,10050,10050,10040,56
20241209,132300,1667377550,10050,10060,10060,10050,44
20241209,132200,1666935120,10050,10060,10060,10050,348
20241209,132100,1663437220,10050,10050,10050,10050,7
20241209,132000,1663366870,10050,10050,10060,10050,393
20241209,131900,1659417210,10070,10070,10070,10070,175
20241209,131800,1657654960,10070,10060,10070,10060,42
20241209,131700,1657232210,10060,10050,10060,10050,14
20241209,131600,1657091400,10060,10100,10100,10060,315
20241209,131500,1653914690,10120,10080,10120,10080,378
20241209,131400,1650098540,10080,10080,10080,10080,16
20241209,131300,1649937260,10100,10060,10100,10050,2747
20241209,131200,1622270310,10050,10030,10050,10030,406
20241209,131100,1618194270,10030,10020,10030,10000,300
20241209,131000,1615187330,10030,9990,10030,9990,62
20241209,130900,1614566350,10000,9990,10000,9990,4
20241209,130800,1614526380,10040,10010,10040,9980,93
20241209,130700,1613597490,10030,10000,10030,10000,197
20241209,130600,1611624100,10040,10020,10040,10020,294
20241209,130500,1608674550,10000,9990,10000,9980,1235
20241209,130400,1596337250,9990,10000,10010,9990,344
20241209,130300,1592899150,10020,10030,10030,10020,171
20241209,130200,1591184610,10030,10020,10040,10000,251
20241209,130100,1588668100,10030,10030,10030,9980,1179
20241209,130000,1576897750,9980,9980,9980,9980,39
20241209,125900,1576508530,10040,10030,10040,9980,1376
20241209,125800,1562758680,9990,10040,10040,9990,603
20241209,125700,1556731210,10040,10050,10050,9990,930
20241209,125600,1547432900,10030,10000,10050,9990,2883
20241209,125500,1518596980,10000,10040,10040,10000,3802
20241209,125400,1480554700,10050,10060,10060,10030,262
20241209,125300,1477922230,10060,10040,10060,10030,339
20241209,125200,1474515070,10030,10060,10060,10030,112
20241209,125100,1473388380,10070,10030,10070,10030,16
20241209,125000,1473227780,10030,10040,10050,10030,187
20241209,124900,1471350340,10040,10040,10040,10040,1
20241209,124800,1471340300,10030,10030,10030,10030,0
20241209,124700,1471340300,10030,10040,10040,10030,95
20241209,124600,1470386850,10040,10040,10040,10040,0
20241209,124500,1470386850,10040,10080,10080,10040,80
20241209,124400,1469582410,10030,10040,10040,10030,393
20241209,124300,1465639960,10040,10060,10060,10040,476
20241209,124200,1460856590,10070,10080,10080,10070,269
20241209,124100,1458145830,10080,10070,10080,10070,382
20241209,124000,1454295850,10050,10070,10070,10050,133
20241209,123900,1452958260,10070,10060,10070,10040,412
20241209,123800,1448818210,10040,10040,10050,10040,176
20241209,123700,1447050550,10050,10070,10070,10050,170
20241209,123600,1445338950,10080,10060,10080,10060,89
20241209,123500,1444442530,10080,10080,10080,10070,278
20241209,123400,1441640510,10040,10040,10040,10040,75
20241209,123300,1440887510,10040,10090,10090,10040,23
20241209,123200,1440655490,10040,10040,10040,10040,200
20241209,123100,1438647490,10040,10070,10070,10040,216
20241209,123000,1436472620,10070,10050,10070,10050,184
20241209,122900,1434620840,10060,10060,10060,10060,65
20241209,122800,1433966940,10060,10070,10070,10040,88
20241209,122700,1433082020,10070,10040,10070,10040,2371
20241209,122600,1409253450,10040,10050,10050,10040,14
20241209,122500,1409112880,10050,10050,10070,10050,233
20241209,122400,1406771130,10050,10050,10050,10050,117
20241209,122300,1405595280,10050,10050,10050,10050,0
20241209,122200,1405595280,10050,10050,10050,10050,100
20241209,122100,1404590280,10050,10060,10070,10050,30
20241209,122000,1404288700,10070,10060,10100,10060,86
20241209,121900,1403423050,10060,10070,10070,10060,160
20241209,121800,1401812450,10070,10070,10070,10070,34
20241209,121700,1401470070,10070,10070,10070,10070,49
20241209,121600,1400976640,10140,10140,10140,10140,19
20241209,121500,1400783980,10140,10140,10140,10080,112
20241209,121400,1399652540,10110,10110,10110,10110,0
20241209,121300,1399652540,10110,10110,10110,10110,122
20241209,121200,1398419120,10100,10090,10140,10090,797
20241209,121100,1390355300,10090,10090,10090,10090,429
20241209,121000,1386026690,10100,10100,10100,10100,0
20241209,120900,1386026690,10100,10110,10110,10080,95
20241209,120800,1385066570,10110,10090,10120,10090,398
20241209,120700,1381041580,10110,10090,10110,10090,185
20241209,120600,1379171830,10090,10090,10090,10090,0
20241209,120500,1379171830,10090,10140,10140,10090,68
20241209,120400,1378483690,10150,10070,10150,10070,2596
20241209,120300,1352273360,10050,10060,10060,10050,634
20241209,120200,1345898640,10070,10070,10070,10060,26
20241209,120100,1345636850,10080,10080,10080,10080,0
20241209,120000,1345636850,10080,10070,10080,10070,132
20241209,115900,1344307450,10080,10080,10080,10080,62
20241209,115800,1343682490,10090,10080,10090,10080,214
20241209,115700,1341525180,10070,10080,10080,10070,77
20241209,115600,1340749170,10080,10080,10080,10080,227
20241209,115500,1338461010,10080,10070,10080,10060,657
20241209,115400,1331840430,10070,10070,10070,10070,201
20241209,115300,1329816360,10070,10040,10070,10020,929
20241209,115200,1320480830,10040,10030,10040,10020,45
20241209,115100,1320029480,10040,10030,10040,10030,133
20241209,115000,1318694970,10030,10030,10030,10030,6
20241209,114900,1318634790,10030,10030,10030,10020,53
20241209,114800,1318103680,10030,10030,10030,10020,431
20241209,114700,1313783900,10030,10030,10040,10030,108
20241209,114600,1312700650,10030,10020,10030,10020,395
20241209,114500,1308741530,10020,10050,10050,10020,161
20241209,114400,1307127220,10050,10030,10050,10030,970
20241209,114300,1297385630,10020,10030,10060,10020,1714
20241209,114200,1280193090,10040,10060,10060,10040,1448
20241209,114100,1265650980,10050,10050,10050,10050,710
20241209,114000,1258515480,10060,10060,10060,10050,286
20241209,113900,1255640820,10060,10060,10100,10050,648
20241209,113800,1249109640,10050,10060,10060,10050,1768
20241209,113700,1231329440,10070,10070,10070,10070,112
20241209,113600,1230201600,10070,10070,10070,10070,122
20241209,113500,1228973060,10080,10070,10080,10060,1050
20241209,113400,1218399830,10090,10070,10090,10070,31
20241209,113300,1218087640,10090,10080,10090,10070,92
20241209,113200,1217160950,10090,10090,10100,10090,142
20241209,113100,1215728070,10100,10070,10100,10060,1557
20241209,113000,1200046030,10070,10080,10080,10070,209
20241209,112900,1197940010,10070,10090,10090,10070,96
20241209,112800,1196972790,10110,10080,10110,10080,1824
20241209,112700,1178564060,10090,10090,10110,10070,889
20241209,112600,1169588170,10070,10070,10100,10070,297
20241209,112500,1166595050,10090,10070,10090,10070,199
20241209,112400,1164589780,10070,10110,10110,10060,484
20241209,112300,1159715830,10090,10130,10130,10090,686
20241209,112200,1152785700,10110,10110,10140,10110,61
20241209,112100,1152168300,10110,10110,10110,10110,2
20241209,112000,1152148080,10150,10100,10150,10100,23
20241209,111900,1151915730,10150,10120,10170,10110,384
20241209,111800,1148019530,10120,10130,10140,10120,197
20241209,111700,1146022680,10150,10150,10150,10150,0
20241209,111600,1146022680,10150,10130,10150,10070,145
20241209,111500,1144560430,10150,10120,10150,10120,254
20241209,111400,1141987850,10120,10120,10120,10110,376
20241209,111300,1138185930,10110,10110,10120,10090,137
20241209,111200,1136800760,10090,10110,10110,10090,4146
20241209,111100,1094923770,10120,10130,10130,10110,81
20241209,111000,1094104510,10140,10150,10150,10140,214
20241209,110900,1091933200,10140,10140,10150,10140,112
20241209,110800,1090797510,10140,10140,10140,10130,93
20241209,110700,1089854500,10130,10110,10130,10110,429
20241209,110600,1085512300,10130,10140,10140,10110,582
20241209,110500,1079622190,10130,10120,10130,10110,510
20241209,110400,1074462140,10120,10110,10130,10110,280
20241209,110300,1071630190,10130,10110,10130,10110,338
20241209,110200,1068212530,10110,10120,10120,10110,625
20241209,110100,1061893350,10130,10130,10130,10130,7
20241209,110000,1061822440,10150,10150,10150,10140,123
20241209,105900,1060575120,10150,10140,10150,10140,87
20241209,105800,1059692900,10140,10120,10140,10120,80
20241209,105700,1058882390,10110,10110,10110,10110,38
20241209,105600,1058498210,10140,10140,10140,10140,1
20241209,105500,1058488070,10140,10110,10140,10110,64
20241209,105400,1057840320,10110,10130,10130,10110,561
20241209,105300,1052163900,10140,10150,10150,10140,385
20241209,105200,1048258580,10150,10160,10160,10150,300
20241209,105100,1045211170,10160,10170,10170,10160,33
20241209,105000,1044875690,10170,10170,10170,10170,710
20241209,104900,1037654990,10160,10190,10230,10160,397
20241209,104800,1033613540,10210,10230,10230,10190,60
20241209,104700,1033000540,10240,10240,10240,10240,0
20241209,104600,1033000540,10240,10240,10240,10240,10
20241209,104500,1032898140,10240,10290,10290,10130,1129
20241209,104400,1021420820,10250,10240,10250,10210,242
20241209,104300,1018945840,10240,10230,10240,10220,634
20241209,104200,1012458360,10230,10250,10290,10230,1512
20241209,104100,996964710,10290,10300,10300,10250,357
20241209,104000,993296190,10300,10250,10300,10250,21
20241209,103900,993080840,10260,10300,10300,10260,23
20241209,103800,992844500,10300,10300,10300,10300,60
20241209,103700,992226500,10300,10300,10300,10300,28
20241209,103600,991938100,10300,10290,10300,10250,21
20241209,103500,991722400,10310,10300,10320,10300,61
20241209,103400,991093910,10300,10320,10340,10220,943
20241209,103300,981371570,10320,10280,10340,10280,111
20241209,103200,980225910,10330,10330,10330,10280,83
20241209,103100,979370930,10330,10330,10360,10300,1175
20241209,103000,967216000,10330,10320,10340,10320,983
20241209,102900,957064000,10310,10260,10310,10240,534
20241209,102800,951581020,10270,10230,10270,10230,294
20241209,102700,948570830,10230,10250,10250,10230,695
20241209,102600,941450990,10260,10280,10290,10260,898
20241209,102500,932227230,10290,10280,10290,10270,344
20241209,102400,928691160,10270,10260,10280,10260,145
20241209,102300,927202900,10220,10200,10260,10200,1086
20241209,102200,916084070,10180,10180,10230,10170,2248
20241209,102100,893187080,10180,10110,10180,10110,1938
20241209,102000,873491770,10130,10130,10130,10120,172
20241209,101900,871750340,10120,10120,10140,10110,86
20241209,101800,870879270,10130,10150,10150,10120,1472
20241209,101700,855980590,10140,10140,10140,10140,134
20241209,101600,854621830,10150,10150,10150,10150,193
20241209,101500,852662880,10150,10150,10150,10120,472
20241209,101400,847877530,10150,10140,10150,10140,45
20241209,101300,847420990,10130,10140,10140,10120,1156
20241209,101200,835719150,10140,10150,10160,10140,57
20241209,101100,835140650,10130,10130,10130,10130,482
20241209,101000,830257990,10130,10150,10160,10120,149
20241209,100900,828748010,10140,10180,10180,10140,818
20241209,100800,820443200,10180,10180,10180,10180,21
20241209,100700,820229420,10180,10170,10180,10150,290
20241209,100600,817281300,10170,10150,10170,10140,933
20241209,100500,807800850,10150,10150,10150,10150,120
20241209,100400,806582850,10120,10150,10150,10120,180
20241209,100300,804760210,10130,10130,10130,10110,145
20241209,100200,803291620,10130,10140,10150,10130,1029
20241209,100100,792864050,10140,10150,10150,10140,908
20241209,100000,783656720,10150,10150,10150,10120,438
20241209,095900,779218540,10150,10160,10160,10130,1014
20241209,095800,768925440,10150,10130,10150,10130,2427
20241209,095700,744337530,10130,10110,10130,10090,446
20241209,095600,739827570,10110,10100,10110,10030,523
20241209,095500,734545380,10100,10060,10100,10010,1525
20241209,095400,719229620,10060,10040,10070,10040,89
20241209,095300,718333950,10060,10060,10060,10020,1300
20241209,095200,705280770,10060,10050,10060,10050,482
20241209,095100,700435610,10050,10040,10070,10040,649
20241209,095000,693905760,10030,10030,10030,10030,6
20241209,094900,693845580,10070,10040,10070,10010,1961
20241209,094800,674148300,10020,10070,10070,10020,122
20241209,094700,672925760,10020,10070,10070,10020,182
20241209,094600,671094060,10070,10040,10070,10020,945
20241209,094500,661595030,10020,10030,10050,10020,37
20241209,094400,661223730,10040,10010,10040,10010,399
20241209,094300,657225930,10030,10020,10050,10010,334
20241209,094200,653879810,10030,10040,10040,10030,32
20241209,094100,653558630,10020,10040,10050,10020,190
20241209,094000,651653470,10040,10050,10050,10040,312
20241209,093900,648518610,10050,10010,10050,10010,61
20241209,093800,647907190,10020,10040,10040,10010,106
20241209,093700,646845150,10000,10010,10010,10000,200
20241209,093600,644844040,10050,10020,10050,10010,852
20241209,093500,636312850,10020,10040,10050,10010,184
20241209,093400,634469000,10050,10050,10060,10050,722
20241209,093300,627207900,10050,10050,10050,10050,157
20241209,093200,625630050,10050,10050,10050,10050,202
20241209,093100,623599950,10040,10010,10040,10000,1016
20241209,093000,613421560,10030,9990,10050,9990,280
20241209,092900,610617950,10000,10030,10040,9990,987
20241209,092800,600738300,10030,9990,10030,9970,426
20241209,092700,596474570,10020,9990,10020,9990,856
20241209,092600,587917510,9990,9970,10000,9950,4876
20241209,092500,539312680,9980,10030,10050,9970,2149
20241209,092400,517818110,10070,10080,10080,10030,929
20241209,092300,508487840,10080,10090,10100,10060,1507
20241209,092200,493303540,10090,10080,10100,10070,1192
20241209,092100,481271450,10090,10080,10100,10080,477
20241209,092000,476461670,10100,10100,10100,10080,31
20241209,091900,476148730,10090,10130,10130,10090,312
20241209,091800,472997040,10090,10110,10110,10090,651
20241209,091700,466420800,10110,10140,10140,10100,612
20241209,091600,460229020,10120,10140,10180,10120,897
20241209,091500,451138630,10190,10190,10190,10130,176
20241209,091400,449354190,10110,10190,10210,10110,1114
20241209,091300,438041400,10190,10220,10230,10170,528
20241209,091200,432655440,10220,10180,10220,10150,1001
20241209,091100,422461990,10170,10120,10180,10090,1626
20241209,091000,405957170,10130,10150,10160,10080,2790
20241209,090900,377705190,10160,10150,10180,10140,1473
20241209,090800,362737390,10160,10140,10170,10140,2350
20241209,090700,338864830,10140,10080,10170,10080,2162
20241209,090600,316968150,10070,10030,10090,10030,6213
20241209,090500,254531380,10050,10090,10100,10030,4234
20241209,090400,211892760,10090,10170,10170,10050,1662
20241209,090300,195114870,10170,10190,10190,9690,6033
20241209,090200,134864320,10190,10220,10220,10060,1655
20241209,090100,118101300,10220,10320,10410,9910,7413
20241209,090000,42999030,10320,10390,10440,10320,4140
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 205000 2416314660 9950 9950 9950 9950 5616
3 20241209 204900 2416314660 9950 9950 9950 9950 0
4 20241209 204800 2416314660 9950 9950 9950 9950 0
5 20241209 204700 2416314660 9950 9950 9950 9950 0
6 20241209 204600 2416314660 9950 9950 9950 9950 0
7 20241209 204500 2416314660 9950 9950 9950 9950 0
8 20241209 204400 2416314660 9950 9950 9950 9950 0
9 20241209 204300 2416314660 9950 9950 9950 9950 0
10 20241209 204200 2416314660 9950 9950 9950 9950 0
11 20241209 204100 2416314660 9950 9950 9950 9950 0
12 20241209 204000 2416314660 9950 9950 9950 9950 0
13 20241209 203900 2416314660 9950 9950 9950 9950 0
14 20241209 203800 2416314660 9950 9950 9950 9950 0
15 20241209 203700 2416314660 9950 9950 9950 9950 0
16 20241209 203600 2416314660 9950 9950 9950 9950 0
17 20241209 203500 2416314660 9950 9950 9950 9950 0
18 20241209 203400 2416314660 9950 9950 9950 9950 0
19 20241209 203300 2416314660 9950 9950 9950 9950 0
20 20241209 203200 2416314660 9950 9950 9950 9950 0
21 20241209 203100 2416314660 9950 9950 9950 9950 0
22 20241209 203000 2416314660 9950 9950 9950 9950 0
23 20241209 202900 2416314660 9950 9950 9950 9950 0
24 20241209 202800 2416314660 9950 9950 9950 9950 0
25 20241209 202700 2416314660 9950 9950 9950 9950 0
26 20241209 202600 2416314660 9950 9950 9950 9950 0
27 20241209 202500 2416314660 9950 9950 9950 9950 0
28 20241209 202400 2416314660 9950 9950 9950 9950 0
29 20241209 202300 2416314660 9950 9950 9950 9950 0
30 20241209 202200 2416314660 9950 9950 9950 9950 0
31 20241209 202100 2416314660 9950 9950 9950 9950 0
32 20241209 202000 2416314660 9950 9950 9950 9950 5616
33 20241209 201900 2416314660 9950 9950 9950 9950 0
34 20241209 201800 2416314660 9950 9950 9950 9950 0
35 20241209 201700 2416314660 9950 9950 9950 9950 0
36 20241209 201600 2416314660 9950 9950 9950 9950 0
37 20241209 201500 2416314660 9950 9950 9950 9950 0
38 20241209 201400 2416314660 9950 9950 9950 9950 0
39 20241209 201300 2416314660 9950 9950 9950 9950 0
40 20241209 201200 2416314660 9950 9950 9950 9950 0
41 20241209 201100 2416314660 9950 9950 9950 9950 0
42 20241209 201000 2416314660 9950 9950 9950 9950 0
43 20241209 200900 2416314660 9950 9950 9950 9950 0
44 20241209 200800 2416314660 9950 9950 9950 9950 0
45 20241209 200700 2416314660 9950 9950 9950 9950 0
46 20241209 200600 2416314660 9950 9950 9950 9950 0
47 20241209 200500 2416314660 9950 9950 9950 9950 0
48 20241209 200400 2416314660 9950 9950 9950 9950 0
49 20241209 200300 2416314660 9950 9950 9950 9950 0
50 20241209 200200 2416314660 9950 9950 9950 9950 0
51 20241209 200100 2416314660 9950 9950 9950 9950 0
52 20241209 200000 2416314660 9950 9950 9950 9950 0
53 20241209 195900 2416314660 9950 9950 9950 9950 0
54 20241209 195800 2416314660 9950 9950 9950 9950 0
55 20241209 195700 2416314660 9950 9950 9950 9950 0
56 20241209 195600 2416314660 9950 9950 9950 9950 0
57 20241209 195500 2416314660 9950 9950 9950 9950 0
58 20241209 195400 2416314660 9950 9950 9950 9950 0
59 20241209 195300 2416314660 9950 9950 9950 9950 0
60 20241209 195200 2416314660 9950 9950 9950 9950 0
61 20241209 195100 2416314660 9950 9950 9950 9950 0
62 20241209 195000 2416314660 9950 9950 9950 9950 5616
63 20241209 194900 2416314660 9950 9950 9950 9950 0
64 20241209 194800 2416314660 9950 9950 9950 9950 0
65 20241209 194700 2416314660 9950 9950 9950 9950 0
66 20241209 194600 2416314660 9950 9950 9950 9950 0
67 20241209 194500 2416314660 9950 9950 9950 9950 0
68 20241209 194400 2416314660 9950 9950 9950 9950 0
69 20241209 194300 2416314660 9950 9950 9950 9950 0
70 20241209 194200 2416314660 9950 9950 9950 9950 0
71 20241209 194100 2416314660 9950 9950 9950 9950 0
72 20241209 194000 2416314660 9950 9950 9950 9950 0
73 20241209 193900 2416314660 9950 9950 9950 9950 0
74 20241209 193800 2416314660 9950 9950 9950 9950 0
75 20241209 193700 2416314660 9950 9950 9950 9950 0
76 20241209 193600 2416314660 9950 9950 9950 9950 0
77 20241209 193500 2416314660 9950 9950 9950 9950 0
78 20241209 193400 2416314660 9950 9950 9950 9950 0
79 20241209 193300 2416314660 9950 9950 9950 9950 0
80 20241209 193200 2416314660 9950 9950 9950 9950 0
81 20241209 193100 2416314660 9950 9950 9950 9950 0
82 20241209 193000 2416314660 9950 9950 9950 9950 0
83 20241209 192900 2416314660 9950 9950 9950 9950 0
84 20241209 192800 2416314660 9950 9950 9950 9950 0
85 20241209 192700 2416314660 9950 9950 9950 9950 0
86 20241209 192600 2416314660 9950 9950 9950 9950 0
87 20241209 192500 2416314660 9950 9950 9950 9950 0
88 20241209 192400 2416314660 9950 9950 9950 9950 0
89 20241209 192300 2416314660 9950 9950 9950 9950 0
90 20241209 192200 2416314660 9950 9950 9950 9950 0
91 20241209 192100 2416314660 9950 9950 9950 9950 0
92 20241209 192000 2416314660 9950 9950 9950 9950 5616
93 20241209 191900 2416314660 9950 9950 9950 9950 0
94 20241209 191800 2416314660 9950 9950 9950 9950 0
95 20241209 191700 2416314660 9950 9950 9950 9950 0
96 20241209 191600 2416314660 9950 9950 9950 9950 0
97 20241209 191500 2416314660 9950 9950 9950 9950 0
98 20241209 191400 2416314660 9950 9950 9950 9950 0
99 20241209 191300 2416314660 9950 9950 9950 9950 0
100 20241209 191200 2416314660 9950 9950 9950 9950 0
101 20241209 191100 2416314660 9950 9950 9950 9950 0
102 20241209 191000 2416314660 9950 9950 9950 9950 0
103 20241209 190900 2416314660 9950 9950 9950 9950 0
104 20241209 190800 2416314660 9950 9950 9950 9950 0
105 20241209 190700 2416314660 9950 9950 9950 9950 0
106 20241209 190600 2416314660 9950 9950 9950 9950 0
107 20241209 190500 2416314660 9950 9950 9950 9950 0
108 20241209 190400 2416314660 9950 9950 9950 9950 0
109 20241209 190300 2416314660 9950 9950 9950 9950 0
110 20241209 190200 2416314660 9950 9950 9950 9950 0
111 20241209 190100 2416314660 9950 9950 9950 9950 0
112 20241209 190000 2416314660 9950 9950 9950 9950 0
113 20241209 185900 2416314660 9950 9950 9950 9950 0
114 20241209 185800 2416314660 9950 9950 9950 9950 0
115 20241209 185700 2416314660 9950 9950 9950 9950 0
116 20241209 185600 2416314660 9950 9950 9950 9950 0
117 20241209 185500 2416314660 9950 9950 9950 9950 0
118 20241209 185400 2416314660 9950 9950 9950 9950 0
119 20241209 185300 2416314660 9950 9950 9950 9950 0
120 20241209 185200 2416314660 9950 9950 9950 9950 0
121 20241209 185100 2416314660 9950 9950 9950 9950 0
122 20241209 185000 2416314660 9950 9950 9950 9950 5616
123 20241209 184900 2416314660 9950 9950 9950 9950 0
124 20241209 184800 2416314660 9950 9950 9950 9950 0
125 20241209 184700 2416314660 9950 9950 9950 9950 0
126 20241209 184600 2416314660 9950 9950 9950 9950 0
127 20241209 184500 2416314660 9950 9950 9950 9950 0
128 20241209 184400 2416314660 9950 9950 9950 9950 0
129 20241209 184300 2416314660 9950 9950 9950 9950 0
130 20241209 184200 2416314660 9950 9950 9950 9950 0
131 20241209 184100 2416314660 9950 9950 9950 9950 0
132 20241209 184000 2416314660 9950 9950 9950 9950 0
133 20241209 183900 2416314660 9950 9950 9950 9950 0
134 20241209 183800 2416314660 9950 9950 9950 9950 0
135 20241209 183700 2416314660 9950 9950 9950 9950 0
136 20241209 183600 2416314660 9950 9950 9950 9950 0
137 20241209 183500 2416314660 9950 9950 9950 9950 0
138 20241209 183400 2416314660 9950 9950 9950 9950 0
139 20241209 183300 2416314660 9950 9950 9950 9950 0
140 20241209 183200 2416314660 9950 9950 9950 9950 0
141 20241209 183100 2416314660 9950 9950 9950 9950 0
142 20241209 183000 2416314660 9950 9950 9950 9950 0
143 20241209 182900 2416314660 9950 9950 9950 9950 0
144 20241209 182800 2416314660 9950 9950 9950 9950 0
145 20241209 182700 2416314660 9950 9950 9950 9950 0
146 20241209 182600 2416314660 9950 9950 9950 9950 0
147 20241209 182500 2416314660 9950 9950 9950 9950 0
148 20241209 182400 2416314660 9950 9950 9950 9950 0
149 20241209 182300 2416314660 9950 9950 9950 9950 0
150 20241209 182200 2416314660 9950 9950 9950 9950 0
151 20241209 182100 2416314660 9950 9950 9950 9950 0
152 20241209 182000 2416314660 9950 9950 9950 9950 5616
153 20241209 181900 2416314660 9950 9950 9950 9950 0
154 20241209 181800 2416314660 9950 9950 9950 9950 0
155 20241209 181700 2416314660 9950 9950 9950 9950 0
156 20241209 181600 2416314660 9950 9950 9950 9950 0
157 20241209 181500 2416314660 9950 9950 9950 9950 0
158 20241209 181400 2416314660 9950 9950 9950 9950 0
159 20241209 181300 2416314660 9950 9950 9950 9950 0
160 20241209 181200 2416314660 9950 9950 9950 9950 0
161 20241209 181100 2416314660 9950 9950 9950 9950 0
162 20241209 181000 2416314660 9950 9950 9950 9950 0
163 20241209 180900 2416314660 9950 9950 9950 9950 0
164 20241209 180800 2416314660 9950 9950 9950 9950 0
165 20241209 180700 2416314660 9950 9950 9950 9950 0
166 20241209 180600 2416314660 9950 9950 9950 9950 0
167 20241209 180500 2416314660 9950 9950 9950 9950 0
168 20241209 180400 2416314660 9950 9950 9950 9950 0
169 20241209 180300 2416314660 9950 9950 9950 9950 0
170 20241209 180200 2416314660 9950 9950 9950 9950 0
171 20241209 180100 2416314660 9950 9950 9950 9950 0
172 20241209 180000 2416314660 9950 9950 9950 9950 0
173 20241209 175900 2416314660 9950 9950 9950 9950 0
174 20241209 175800 2416314660 9950 9950 9950 9950 0
175 20241209 175700 2416314660 9950 9950 9950 9950 0
176 20241209 175600 2416314660 9950 9950 9950 9950 0
177 20241209 175500 2416314660 9950 9950 9950 9950 0
178 20241209 175400 2416314660 9950 9950 9950 9950 0
179 20241209 175300 2416314660 9950 9950 9950 9950 0
180 20241209 175200 2416314660 9950 9950 9950 9950 0
181 20241209 175100 2416314660 9950 9950 9950 9950 0
182 20241209 175000 2416314660 9950 9950 9950 9950 5616
183 20241209 174900 2416314660 9950 9950 9950 9950 0
184 20241209 174800 2416314660 9950 9950 9950 9950 0
185 20241209 174700 2416314660 9950 9950 9950 9950 0
186 20241209 174600 2416314660 9950 9950 9950 9950 0
187 20241209 174500 2416314660 9950 9950 9950 9950 0
188 20241209 174400 2416314660 9950 9950 9950 9950 0
189 20241209 174300 2416314660 9950 9950 9950 9950 0
190 20241209 174200 2416314660 9950 9950 9950 9950 0
191 20241209 174100 2416314660 9950 9950 9950 9950 0
192 20241209 174000 2416314660 9950 9950 9950 9950 0
193 20241209 173900 2416314660 9950 9950 9950 9950 0
194 20241209 173800 2416314660 9950 9950 9950 9950 0
195 20241209 173700 2416314660 9950 9950 9950 9950 0
196 20241209 173600 2416314660 9950 9950 9950 9950 0
197 20241209 173500 2416314660 9950 9950 9950 9950 0
198 20241209 173400 2416314660 9950 9950 9950 9950 0
199 20241209 173300 2416314660 9950 9950 9950 9950 0
200 20241209 173200 2416314660 9950 9950 9950 9950 0
201 20241209 173100 2416314660 9950 9950 9950 9950 0
202 20241209 173000 2416314660 9950 9950 9950 9950 0
203 20241209 172900 2416314660 9950 9950 9950 9950 0
204 20241209 172800 2416314660 9950 9950 9950 9950 0
205 20241209 172700 2416314660 9950 9950 9950 9950 0
206 20241209 172600 2416314660 9950 9950 9950 9950 0
207 20241209 172500 2416314660 9950 9950 9950 9950 0
208 20241209 172400 2416314660 9950 9950 9950 9950 0
209 20241209 172300 2416314660 9950 9950 9950 9950 0
210 20241209 172200 2416314660 9950 9950 9950 9950 0
211 20241209 172100 2416314660 9950 9950 9950 9950 0
212 20241209 172000 2416314660 9950 9950 9950 9950 5616
213 20241209 171900 2416314660 9950 9950 9950 9950 0
214 20241209 171800 2416314660 9950 9950 9950 9950 0
215 20241209 171700 2416314660 9950 9950 9950 9950 0
216 20241209 171600 2416314660 9950 9950 9950 9950 0
217 20241209 171500 2416314660 9950 9950 9950 9950 0
218 20241209 171400 2416314660 9950 9950 9950 9950 0
219 20241209 171300 2416314660 9950 9950 9950 9950 0
220 20241209 171200 2416314660 9950 9950 9950 9950 0
221 20241209 171100 2416314660 9950 9950 9950 9950 0
222 20241209 171000 2416314660 9950 9950 9950 9950 0
223 20241209 170900 2416314660 9950 9950 9950 9950 0
224 20241209 170800 2416314660 9950 9950 9950 9950 0
225 20241209 170700 2416314660 9950 9950 9950 9950 0
226 20241209 170600 2416314660 9950 9950 9950 9950 0
227 20241209 170500 2416314660 9950 9950 9950 9950 0
228 20241209 170400 2416314660 9950 9950 9950 9950 0
229 20241209 170300 2416314660 9950 9950 9950 9950 0
230 20241209 170200 2416314660 9950 9950 9950 9950 0
231 20241209 170100 2416314660 9950 9950 9950 9950 0
232 20241209 170000 2416314660 9950 9950 9950 9950 0
233 20241209 165900 2416314660 9950 9950 9950 9950 0
234 20241209 165800 2416314660 9950 9950 9950 9950 0
235 20241209 165700 2416314660 9950 9950 9950 9950 0
236 20241209 165600 2416314660 9950 9950 9950 9950 0
237 20241209 165500 2416314660 9950 9950 9950 9950 0
238 20241209 165400 2416314660 9950 9950 9950 9950 0
239 20241209 165300 2416314660 9950 9950 9950 9950 0
240 20241209 165200 2416314660 9950 9950 9950 9950 0
241 20241209 165100 2416314660 9950 9950 9950 9950 0
242 20241209 165000 2416314660 9950 9950 9950 9950 5616
243 20241209 164900 2416314660 9950 9950 9950 9950 0
244 20241209 164800 2416314660 9950 9950 9950 9950 0
245 20241209 164700 2416314660 9950 9950 9950 9950 0
246 20241209 164600 2416314660 9950 9950 9950 9950 0
247 20241209 164500 2416314660 9950 9950 9950 9950 0
248 20241209 164400 2416314660 9950 9950 9950 9950 0
249 20241209 164300 2416314660 9950 9950 9950 9950 0
250 20241209 164200 2416314660 9950 9950 9950 9950 0
251 20241209 164100 2416314660 9950 9950 9950 9950 0
252 20241209 164000 2416314660 9950 9950 9950 9950 0
253 20241209 163900 2416314660 9950 9950 9950 9950 0
254 20241209 163800 2416314660 9950 9950 9950 9950 0
255 20241209 163700 2416314660 9950 9950 9950 9950 0
256 20241209 163600 2416314660 9950 9950 9950 9950 0
257 20241209 163500 2416314660 9950 9950 9950 9950 0
258 20241209 163400 2416314660 9950 9950 9950 9950 0
259 20241209 163300 2416314660 9950 9950 9950 9950 0
260 20241209 163200 2416314660 9950 9950 9950 9950 0
261 20241209 163100 2416314660 9950 9950 9950 9950 0
262 20241209 163000 2416314660 9950 9950 9950 9950 0
263 20241209 162900 2416314660 9950 9950 9950 9950 0
264 20241209 162800 2416314660 9950 9950 9950 9950 0
265 20241209 162700 2416314660 9950 9950 9950 9950 0
266 20241209 162600 2416314660 9950 9950 9950 9950 0
267 20241209 162500 2416314660 9950 9950 9950 9950 0
268 20241209 162400 2416314660 9950 9950 9950 9950 0
269 20241209 162300 2416314660 9950 9950 9950 9950 0
270 20241209 162200 2416314660 9950 9950 9950 9950 0
271 20241209 162100 2416314660 9950 9950 9950 9950 0
272 20241209 162000 2416314660 9950 9950 9950 9950 5616
273 20241209 161900 2416314660 9950 9950 9950 9950 0
274 20241209 161800 2416314660 9950 9950 9950 9950 0
275 20241209 161700 2416314660 9950 9950 9950 9950 0
276 20241209 161600 2416314660 9950 9950 9950 9950 0
277 20241209 161500 2416314660 9950 9950 9950 9950 0
278 20241209 161400 2416314660 9950 9950 9950 9950 0
279 20241209 161300 2416314660 9950 9950 9950 9950 0
280 20241209 161200 2416314660 9950 9950 9950 9950 0
281 20241209 161100 2416314660 9950 9950 9950 9950 0
282 20241209 161000 2416314660 9950 9950 9950 9950 0
283 20241209 160900 2416314660 9950 9950 9950 9950 0
284 20241209 160800 2416314660 9950 9950 9950 9950 0
285 20241209 160700 2416314660 9950 9950 9950 9950 0
286 20241209 160600 2416314660 9950 9950 9950 9950 0
287 20241209 160500 2416314660 9950 9950 9950 9950 0
288 20241209 160400 2416314660 9950 9950 9950 9950 0
289 20241209 160300 2416314660 9950 9950 9950 9950 0
290 20241209 160200 2416314660 9950 9950 9950 9950 0
291 20241209 160100 2416314660 9950 9950 9950 9950 0
292 20241209 160000 2416314660 9950 9950 9950 9950 0
293 20241209 155900 2416314660 9950 9950 9950 9950 0
294 20241209 155800 2416314660 9950 9950 9950 9950 0
295 20241209 155700 2416314660 9950 9950 9950 9950 0
296 20241209 155600 2416314660 9950 9950 9950 9950 0
297 20241209 155500 2416314660 9950 9950 9950 9950 0
298 20241209 155400 2416314660 9950 9950 9950 9950 0
299 20241209 155300 2416314660 9950 9950 9950 9950 0
300 20241209 155200 2416314660 9950 9950 9950 9950 0
301 20241209 155100 2416314660 9950 9950 9950 9950 0
302 20241209 155000 2416314660 9950 9950 9950 9950 5616
303 20241209 154900 2416314660 9950 9950 9950 9950 0
304 20241209 154800 2416314660 9950 9950 9950 9950 0
305 20241209 154700 2416314660 9950 9950 9950 9950 0
306 20241209 154600 2416314660 9950 9950 9950 9950 0
307 20241209 154500 2416314660 9950 9950 9950 9950 0
308 20241209 154400 2416314660 9950 9950 9950 9950 0
309 20241209 154300 2416314660 9950 9950 9950 9950 0
310 20241209 154200 2416314660 9950 9950 9950 9950 0
311 20241209 154100 2416314660 9950 9950 9950 9950 0
312 20241209 154000 2416314660 9950 9950 9950 9950 0
313 20241209 153900 2416314660 9950 9950 9950 9950 0
314 20241209 153800 2416314660 9950 9950 9950 9950 0
315 20241209 153700 2416314660 9950 9950 9950 9950 0
316 20241209 153600 2416314660 9950 9950 9950 9950 0
317 20241209 153500 2416314660 9950 9950 9950 9950 0
318 20241209 153400 2416314660 9950 9950 9950 9950 0
319 20241209 153300 2416314660 9950 9950 9950 9950 0
320 20241209 153200 2416314660 9950 9950 9950 9950 0
321 20241209 153100 2416314660 9950 9950 9950 9950 0
322 20241209 153000 2416314660 9950 9950 9950 9950 5616
323 20241209 152900 2360435460 9930 9930 9930 9930 0
324 20241209 152800 2360435460 9930 9930 9930 9930 0
325 20241209 152700 2360435460 9930 9930 9930 9930 0
326 20241209 152600 2360435460 9930 9930 9930 9930 0
327 20241209 152500 2360435460 9930 9930 9930 9930 0
328 20241209 152400 2360435460 9930 9930 9930 9930 0
329 20241209 152300 2360435460 9930 9930 9930 9930 0
330 20241209 152200 2360435460 9930 9930 9930 9930 0
331 20241209 152100 2360435460 9930 9930 9930 9930 0
332 20241209 152000 2360435460 9930 9930 9930 9930 0
333 20241209 151900 2360435460 9930 9940 9950 9930 497
334 20241209 151800 2355498130 9940 9940 9950 9930 257
335 20241209 151700 2352944150 9940 9940 9950 9930 1191
336 20241209 151600 2341101760 9940 9940 9950 9930 553
337 20241209 151500 2335605580 9940 9930 9950 9930 1074
338 20241209 151400 2324931270 9930 9930 9940 9930 577
339 20241209 151300 2319201130 9930 9930 9940 9920 1001
340 20241209 151200 2309260430 9930 9930 9940 9920 2234
341 20241209 151100 2287084280 9930 9940 9940 9930 946
342 20241209 151000 2277684440 9930 9930 9950 9930 643
343 20241209 150900 2271291020 9930 9940 9940 9930 661
344 20241209 150800 2264723890 9940 9940 9950 9940 612
345 20241209 150700 2258638260 9950 9950 9950 9940 500
346 20241209 150600 2253665630 9950 9950 9970 9940 1042
347 20241209 150500 2243296920 9960 9950 9970 9950 218
348 20241209 150400 2241126190 9960 9970 9980 9950 470
349 20241209 150300 2236440790 9980 9950 9980 9950 115
350 20241209 150200 2235294690 9950 9970 10000 9950 1142
351 20241209 150100 2223900460 9970 9970 9980 9920 1416
352 20241209 150000 2209804660 9970 9960 9980 9950 407
353 20241209 145900 2205749780 9960 9960 9960 9950 509
354 20241209 145800 2200680150 9970 9970 9970 9970 438
355 20241209 145700 2196313290 9980 9950 9980 9950 676
356 20241209 145600 2189570500 9960 9960 9990 9950 581
357 20241209 145500 2183784050 9950 9990 10000 9950 731
358 20241209 145400 2176492820 9990 9990 9990 9980 426
359 20241209 145300 2172237860 9990 9950 9990 9950 449
360 20241209 145200 2167760350 9960 9950 9960 9950 204
361 20241209 145100 2165730520 9940 9960 9960 9940 166
362 20241209 145000 2164077900 9970 9940 9990 9940 2042
363 20241209 144900 2143758180 9930 9930 9940 9930 667
364 20241209 144800 2137134740 9940 9930 9940 9930 116
365 20241209 144700 2135982660 9940 9950 9960 9940 1907
366 20241209 144600 2117013720 9950 9980 9980 9950 6814
367 20241209 144500 2049099540 9980 9990 10000 9980 4145
368 20241209 144400 2007699930 10000 10000 10000 9990 395
369 20241209 144300 2003750750 10010 10000 10010 10000 141
370 20241209 144200 2002339350 10000 10000 10000 10000 162
371 20241209 144100 2000719350 10000 10020 10020 10000 709
372 20241209 144000 1993625360 10010 10010 10010 10000 3380
373 20241209 143900 1959823500 10000 10020 10020 10000 166
374 20241209 143800 1958161380 10000 10000 10020 10000 171
375 20241209 143700 1956450380 10010 10010 10010 10000 7692
376 20241209 143600 1879496810 10010 10020 10020 10010 76
377 20241209 143500 1878735850 10030 10020 10030 10010 807
378 20241209 143400 1870652580 10020 10020 10020 10020 173
379 20241209 143300 1868919120 10020 10020 10020 10020 186
380 20241209 143200 1867055400 10030 10020 10030 10020 17
381 20241209 143100 1866885030 10020 10020 10030 10020 132
382 20241209 143000 1865561890 10020 10030 10040 10020 255
383 20241209 142900 1863004450 10030 10030 10030 10030 122
384 20241209 142800 1861780790 10030 10030 10030 10030 124
385 20241209 142700 1860537070 10040 10030 10040 10020 281
386 20241209 142600 1857717140 10030 10020 10050 10020 451
387 20241209 142500 1853195520 10040 10020 10050 10020 195
388 20241209 142400 1851237040 10050 10040 10050 10040 134
389 20241209 142300 1849891410 10040 10020 10040 10020 142
390 20241209 142200 1848466450 10020 10030 10030 10020 236
391 20241209 142100 1846100370 10030 10040 10040 10030 88
392 20241209 142000 1845217070 10040 10040 10050 10040 328
393 20241209 141900 1841923630 10050 10020 10050 10020 1018
394 20241209 141800 1831707740 10020 10020 10020 10020 24
395 20241209 141700 1831467260 10020 10010 10030 10010 610
396 20241209 141600 1825356110 10010 10010 10020 10010 29
397 20241209 141500 1825065600 10020 10020 10030 10020 486
398 20241209 141400 1820195660 10030 10010 10030 10010 34
399 20241209 141300 1819854920 10010 10020 10030 10010 299
400 20241209 141200 1816857560 10020 10000 10020 10000 321
401 20241209 141100 1813644350 10010 10000 10010 10000 352
402 20241209 141000 1810124120 10010 10010 10010 10010 19
403 20241209 140900 1809933930 10000 10000 10000 10000 965
404 20241209 140800 1800283930 10000 10000 10000 10000 32
405 20241209 140700 1799963930 10000 10000 10000 10000 86
406 20241209 140600 1799103930 10010 10000 10010 10000 161
407 20241209 140500 1797492860 10010 10010 10010 10000 49
408 20241209 140400 1797002700 10010 10010 10010 10010 100
409 20241209 140300 1796001700 10010 10010 10010 10010 202
410 20241209 140200 1793979680 10000 10020 10020 10000 167
411 20241209 140100 1792308600 10010 10010 10020 10010 21
412 20241209 140000 1792098380 10010 10010 10020 10010 28
413 20241209 135900 1791818090 10020 10020 10020 10020 25
414 20241209 135800 1791567590 10030 10030 10030 10030 2
415 20241209 135700 1791547530 10030 10020 10030 10010 41
416 20241209 135600 1791136980 10030 10040 10040 10030 72
417 20241209 135500 1790414720 10040 10050 10060 10040 110
418 20241209 135400 1789309240 10050 10050 10050 10050 401
419 20241209 135300 1785279190 10060 10020 10060 10020 856
420 20241209 135200 1776684300 10000 10020 10020 10000 433
421 20241209 135100 1772350300 10000 10000 10000 10000 150
422 20241209 135000 1770850300 10020 10030 10030 10020 40
423 20241209 134900 1770449480 10030 10020 10030 10020 40
424 20241209 134800 1770048650 10020 10010 10020 10010 305
425 20241209 134700 1766994480 10000 10000 10000 10000 0
426 20241209 134600 1766994480 10000 10020 10020 10000 224
427 20241209 134500 1764752240 10030 10000 10030 10000 406
428 20241209 134400 1760687730 10020 10020 10020 10020 0
429 20241209 134300 1760687730 10020 10020 10020 10020 3
430 20241209 134200 1760657670 10010 10000 10010 9990 4913
431 20241209 134100 1711551100 10000 10000 10000 10000 3
432 20241209 134000 1711521100 10010 10010 10030 10010 67
433 20241209 133900 1710850300 10010 10020 10020 10000 1364
434 20241209 133800 1697206020 10020 10020 10020 10020 6
435 20241209 133700 1697145900 10020 10010 10020 10010 148
436 20241209 133600 1695663070 10030 10010 10030 10010 25
437 20241209 133500 1695412770 10030 10020 10030 10020 11
438 20241209 133400 1695302470 10010 10020 10020 10010 63
439 20241209 133300 1694671740 10020 10020 10020 10020 24
440 20241209 133200 1694431260 10020 10020 10020 10020 317
441 20241209 133100 1691254920 10050 10050 10050 10050 115
442 20241209 133000 1690099170 10050 10060 10060 10040 31
443 20241209 132900 1689787570 10030 10030 10030 10030 271
444 20241209 132800 1687069440 10060 10040 10060 10040 19
445 20241209 132700 1686878580 10060 10040 10060 10040 880
446 20241209 132600 1678042550 10040 10060 10060 10040 534
447 20241209 132500 1672678950 10030 10050 10060 10030 472
448 20241209 132400 1667939820 10040 10050 10050 10040 56
449 20241209 132300 1667377550 10050 10060 10060 10050 44
450 20241209 132200 1666935120 10050 10060 10060 10050 348
451 20241209 132100 1663437220 10050 10050 10050 10050 7
452 20241209 132000 1663366870 10050 10050 10060 10050 393
453 20241209 131900 1659417210 10070 10070 10070 10070 175
454 20241209 131800 1657654960 10070 10060 10070 10060 42
455 20241209 131700 1657232210 10060 10050 10060 10050 14
456 20241209 131600 1657091400 10060 10100 10100 10060 315
457 20241209 131500 1653914690 10120 10080 10120 10080 378
458 20241209 131400 1650098540 10080 10080 10080 10080 16
459 20241209 131300 1649937260 10100 10060 10100 10050 2747
460 20241209 131200 1622270310 10050 10030 10050 10030 406
461 20241209 131100 1618194270 10030 10020 10030 10000 300
462 20241209 131000 1615187330 10030 9990 10030 9990 62
463 20241209 130900 1614566350 10000 9990 10000 9990 4
464 20241209 130800 1614526380 10040 10010 10040 9980 93
465 20241209 130700 1613597490 10030 10000 10030 10000 197
466 20241209 130600 1611624100 10040 10020 10040 10020 294
467 20241209 130500 1608674550 10000 9990 10000 9980 1235
468 20241209 130400 1596337250 9990 10000 10010 9990 344
469 20241209 130300 1592899150 10020 10030 10030 10020 171
470 20241209 130200 1591184610 10030 10020 10040 10000 251
471 20241209 130100 1588668100 10030 10030 10030 9980 1179
472 20241209 130000 1576897750 9980 9980 9980 9980 39
473 20241209 125900 1576508530 10040 10030 10040 9980 1376
474 20241209 125800 1562758680 9990 10040 10040 9990 603
475 20241209 125700 1556731210 10040 10050 10050 9990 930
476 20241209 125600 1547432900 10030 10000 10050 9990 2883
477 20241209 125500 1518596980 10000 10040 10040 10000 3802
478 20241209 125400 1480554700 10050 10060 10060 10030 262
479 20241209 125300 1477922230 10060 10040 10060 10030 339
480 20241209 125200 1474515070 10030 10060 10060 10030 112
481 20241209 125100 1473388380 10070 10030 10070 10030 16
482 20241209 125000 1473227780 10030 10040 10050 10030 187
483 20241209 124900 1471350340 10040 10040 10040 10040 1
484 20241209 124800 1471340300 10030 10030 10030 10030 0
485 20241209 124700 1471340300 10030 10040 10040 10030 95
486 20241209 124600 1470386850 10040 10040 10040 10040 0
487 20241209 124500 1470386850 10040 10080 10080 10040 80
488 20241209 124400 1469582410 10030 10040 10040 10030 393
489 20241209 124300 1465639960 10040 10060 10060 10040 476
490 20241209 124200 1460856590 10070 10080 10080 10070 269
491 20241209 124100 1458145830 10080 10070 10080 10070 382
492 20241209 124000 1454295850 10050 10070 10070 10050 133
493 20241209 123900 1452958260 10070 10060 10070 10040 412
494 20241209 123800 1448818210 10040 10040 10050 10040 176
495 20241209 123700 1447050550 10050 10070 10070 10050 170
496 20241209 123600 1445338950 10080 10060 10080 10060 89
497 20241209 123500 1444442530 10080 10080 10080 10070 278
498 20241209 123400 1441640510 10040 10040 10040 10040 75
499 20241209 123300 1440887510 10040 10090 10090 10040 23
500 20241209 123200 1440655490 10040 10040 10040 10040 200
501 20241209 123100 1438647490 10040 10070 10070 10040 216
502 20241209 123000 1436472620 10070 10050 10070 10050 184
503 20241209 122900 1434620840 10060 10060 10060 10060 65
504 20241209 122800 1433966940 10060 10070 10070 10040 88
505 20241209 122700 1433082020 10070 10040 10070 10040 2371
506 20241209 122600 1409253450 10040 10050 10050 10040 14
507 20241209 122500 1409112880 10050 10050 10070 10050 233
508 20241209 122400 1406771130 10050 10050 10050 10050 117
509 20241209 122300 1405595280 10050 10050 10050 10050 0
510 20241209 122200 1405595280 10050 10050 10050 10050 100
511 20241209 122100 1404590280 10050 10060 10070 10050 30
512 20241209 122000 1404288700 10070 10060 10100 10060 86
513 20241209 121900 1403423050 10060 10070 10070 10060 160
514 20241209 121800 1401812450 10070 10070 10070 10070 34
515 20241209 121700 1401470070 10070 10070 10070 10070 49
516 20241209 121600 1400976640 10140 10140 10140 10140 19
517 20241209 121500 1400783980 10140 10140 10140 10080 112
518 20241209 121400 1399652540 10110 10110 10110 10110 0
519 20241209 121300 1399652540 10110 10110 10110 10110 122
520 20241209 121200 1398419120 10100 10090 10140 10090 797
521 20241209 121100 1390355300 10090 10090 10090 10090 429
522 20241209 121000 1386026690 10100 10100 10100 10100 0
523 20241209 120900 1386026690 10100 10110 10110 10080 95
524 20241209 120800 1385066570 10110 10090 10120 10090 398
525 20241209 120700 1381041580 10110 10090 10110 10090 185
526 20241209 120600 1379171830 10090 10090 10090 10090 0
527 20241209 120500 1379171830 10090 10140 10140 10090 68
528 20241209 120400 1378483690 10150 10070 10150 10070 2596
529 20241209 120300 1352273360 10050 10060 10060 10050 634
530 20241209 120200 1345898640 10070 10070 10070 10060 26
531 20241209 120100 1345636850 10080 10080 10080 10080 0
532 20241209 120000 1345636850 10080 10070 10080 10070 132
533 20241209 115900 1344307450 10080 10080 10080 10080 62
534 20241209 115800 1343682490 10090 10080 10090 10080 214
535 20241209 115700 1341525180 10070 10080 10080 10070 77
536 20241209 115600 1340749170 10080 10080 10080 10080 227
537 20241209 115500 1338461010 10080 10070 10080 10060 657
538 20241209 115400 1331840430 10070 10070 10070 10070 201
539 20241209 115300 1329816360 10070 10040 10070 10020 929
540 20241209 115200 1320480830 10040 10030 10040 10020 45
541 20241209 115100 1320029480 10040 10030 10040 10030 133
542 20241209 115000 1318694970 10030 10030 10030 10030 6
543 20241209 114900 1318634790 10030 10030 10030 10020 53
544 20241209 114800 1318103680 10030 10030 10030 10020 431
545 20241209 114700 1313783900 10030 10030 10040 10030 108
546 20241209 114600 1312700650 10030 10020 10030 10020 395
547 20241209 114500 1308741530 10020 10050 10050 10020 161
548 20241209 114400 1307127220 10050 10030 10050 10030 970
549 20241209 114300 1297385630 10020 10030 10060 10020 1714
550 20241209 114200 1280193090 10040 10060 10060 10040 1448
551 20241209 114100 1265650980 10050 10050 10050 10050 710
552 20241209 114000 1258515480 10060 10060 10060 10050 286
553 20241209 113900 1255640820 10060 10060 10100 10050 648
554 20241209 113800 1249109640 10050 10060 10060 10050 1768
555 20241209 113700 1231329440 10070 10070 10070 10070 112
556 20241209 113600 1230201600 10070 10070 10070 10070 122
557 20241209 113500 1228973060 10080 10070 10080 10060 1050
558 20241209 113400 1218399830 10090 10070 10090 10070 31
559 20241209 113300 1218087640 10090 10080 10090 10070 92
560 20241209 113200 1217160950 10090 10090 10100 10090 142
561 20241209 113100 1215728070 10100 10070 10100 10060 1557
562 20241209 113000 1200046030 10070 10080 10080 10070 209
563 20241209 112900 1197940010 10070 10090 10090 10070 96
564 20241209 112800 1196972790 10110 10080 10110 10080 1824
565 20241209 112700 1178564060 10090 10090 10110 10070 889
566 20241209 112600 1169588170 10070 10070 10100 10070 297
567 20241209 112500 1166595050 10090 10070 10090 10070 199
568 20241209 112400 1164589780 10070 10110 10110 10060 484
569 20241209 112300 1159715830 10090 10130 10130 10090 686
570 20241209 112200 1152785700 10110 10110 10140 10110 61
571 20241209 112100 1152168300 10110 10110 10110 10110 2
572 20241209 112000 1152148080 10150 10100 10150 10100 23
573 20241209 111900 1151915730 10150 10120 10170 10110 384
574 20241209 111800 1148019530 10120 10130 10140 10120 197
575 20241209 111700 1146022680 10150 10150 10150 10150 0
576 20241209 111600 1146022680 10150 10130 10150 10070 145
577 20241209 111500 1144560430 10150 10120 10150 10120 254
578 20241209 111400 1141987850 10120 10120 10120 10110 376
579 20241209 111300 1138185930 10110 10110 10120 10090 137
580 20241209 111200 1136800760 10090 10110 10110 10090 4146
581 20241209 111100 1094923770 10120 10130 10130 10110 81
582 20241209 111000 1094104510 10140 10150 10150 10140 214
583 20241209 110900 1091933200 10140 10140 10150 10140 112
584 20241209 110800 1090797510 10140 10140 10140 10130 93
585 20241209 110700 1089854500 10130 10110 10130 10110 429
586 20241209 110600 1085512300 10130 10140 10140 10110 582
587 20241209 110500 1079622190 10130 10120 10130 10110 510
588 20241209 110400 1074462140 10120 10110 10130 10110 280
589 20241209 110300 1071630190 10130 10110 10130 10110 338
590 20241209 110200 1068212530 10110 10120 10120 10110 625
591 20241209 110100 1061893350 10130 10130 10130 10130 7
592 20241209 110000 1061822440 10150 10150 10150 10140 123
593 20241209 105900 1060575120 10150 10140 10150 10140 87
594 20241209 105800 1059692900 10140 10120 10140 10120 80
595 20241209 105700 1058882390 10110 10110 10110 10110 38
596 20241209 105600 1058498210 10140 10140 10140 10140 1
597 20241209 105500 1058488070 10140 10110 10140 10110 64
598 20241209 105400 1057840320 10110 10130 10130 10110 561
599 20241209 105300 1052163900 10140 10150 10150 10140 385
600 20241209 105200 1048258580 10150 10160 10160 10150 300
601 20241209 105100 1045211170 10160 10170 10170 10160 33
602 20241209 105000 1044875690 10170 10170 10170 10170 710
603 20241209 104900 1037654990 10160 10190 10230 10160 397
604 20241209 104800 1033613540 10210 10230 10230 10190 60
605 20241209 104700 1033000540 10240 10240 10240 10240 0
606 20241209 104600 1033000540 10240 10240 10240 10240 10
607 20241209 104500 1032898140 10240 10290 10290 10130 1129
608 20241209 104400 1021420820 10250 10240 10250 10210 242
609 20241209 104300 1018945840 10240 10230 10240 10220 634
610 20241209 104200 1012458360 10230 10250 10290 10230 1512
611 20241209 104100 996964710 10290 10300 10300 10250 357
612 20241209 104000 993296190 10300 10250 10300 10250 21
613 20241209 103900 993080840 10260 10300 10300 10260 23
614 20241209 103800 992844500 10300 10300 10300 10300 60
615 20241209 103700 992226500 10300 10300 10300 10300 28
616 20241209 103600 991938100 10300 10290 10300 10250 21
617 20241209 103500 991722400 10310 10300 10320 10300 61
618 20241209 103400 991093910 10300 10320 10340 10220 943
619 20241209 103300 981371570 10320 10280 10340 10280 111
620 20241209 103200 980225910 10330 10330 10330 10280 83
621 20241209 103100 979370930 10330 10330 10360 10300 1175
622 20241209 103000 967216000 10330 10320 10340 10320 983
623 20241209 102900 957064000 10310 10260 10310 10240 534
624 20241209 102800 951581020 10270 10230 10270 10230 294
625 20241209 102700 948570830 10230 10250 10250 10230 695
626 20241209 102600 941450990 10260 10280 10290 10260 898
627 20241209 102500 932227230 10290 10280 10290 10270 344
628 20241209 102400 928691160 10270 10260 10280 10260 145
629 20241209 102300 927202900 10220 10200 10260 10200 1086
630 20241209 102200 916084070 10180 10180 10230 10170 2248
631 20241209 102100 893187080 10180 10110 10180 10110 1938
632 20241209 102000 873491770 10130 10130 10130 10120 172
633 20241209 101900 871750340 10120 10120 10140 10110 86
634 20241209 101800 870879270 10130 10150 10150 10120 1472
635 20241209 101700 855980590 10140 10140 10140 10140 134
636 20241209 101600 854621830 10150 10150 10150 10150 193
637 20241209 101500 852662880 10150 10150 10150 10120 472
638 20241209 101400 847877530 10150 10140 10150 10140 45
639 20241209 101300 847420990 10130 10140 10140 10120 1156
640 20241209 101200 835719150 10140 10150 10160 10140 57
641 20241209 101100 835140650 10130 10130 10130 10130 482
642 20241209 101000 830257990 10130 10150 10160 10120 149
643 20241209 100900 828748010 10140 10180 10180 10140 818
644 20241209 100800 820443200 10180 10180 10180 10180 21
645 20241209 100700 820229420 10180 10170 10180 10150 290
646 20241209 100600 817281300 10170 10150 10170 10140 933
647 20241209 100500 807800850 10150 10150 10150 10150 120
648 20241209 100400 806582850 10120 10150 10150 10120 180
649 20241209 100300 804760210 10130 10130 10130 10110 145
650 20241209 100200 803291620 10130 10140 10150 10130 1029
651 20241209 100100 792864050 10140 10150 10150 10140 908
652 20241209 100000 783656720 10150 10150 10150 10120 438
653 20241209 095900 779218540 10150 10160 10160 10130 1014
654 20241209 095800 768925440 10150 10130 10150 10130 2427
655 20241209 095700 744337530 10130 10110 10130 10090 446
656 20241209 095600 739827570 10110 10100 10110 10030 523
657 20241209 095500 734545380 10100 10060 10100 10010 1525
658 20241209 095400 719229620 10060 10040 10070 10040 89
659 20241209 095300 718333950 10060 10060 10060 10020 1300
660 20241209 095200 705280770 10060 10050 10060 10050 482
661 20241209 095100 700435610 10050 10040 10070 10040 649
662 20241209 095000 693905760 10030 10030 10030 10030 6
663 20241209 094900 693845580 10070 10040 10070 10010 1961
664 20241209 094800 674148300 10020 10070 10070 10020 122
665 20241209 094700 672925760 10020 10070 10070 10020 182
666 20241209 094600 671094060 10070 10040 10070 10020 945
667 20241209 094500 661595030 10020 10030 10050 10020 37
668 20241209 094400 661223730 10040 10010 10040 10010 399
669 20241209 094300 657225930 10030 10020 10050 10010 334
670 20241209 094200 653879810 10030 10040 10040 10030 32
671 20241209 094100 653558630 10020 10040 10050 10020 190
672 20241209 094000 651653470 10040 10050 10050 10040 312
673 20241209 093900 648518610 10050 10010 10050 10010 61
674 20241209 093800 647907190 10020 10040 10040 10010 106
675 20241209 093700 646845150 10000 10010 10010 10000 200
676 20241209 093600 644844040 10050 10020 10050 10010 852
677 20241209 093500 636312850 10020 10040 10050 10010 184
678 20241209 093400 634469000 10050 10050 10060 10050 722
679 20241209 093300 627207900 10050 10050 10050 10050 157
680 20241209 093200 625630050 10050 10050 10050 10050 202
681 20241209 093100 623599950 10040 10010 10040 10000 1016
682 20241209 093000 613421560 10030 9990 10050 9990 280
683 20241209 092900 610617950 10000 10030 10040 9990 987
684 20241209 092800 600738300 10030 9990 10030 9970 426
685 20241209 092700 596474570 10020 9990 10020 9990 856
686 20241209 092600 587917510 9990 9970 10000 9950 4876
687 20241209 092500 539312680 9980 10030 10050 9970 2149
688 20241209 092400 517818110 10070 10080 10080 10030 929
689 20241209 092300 508487840 10080 10090 10100 10060 1507
690 20241209 092200 493303540 10090 10080 10100 10070 1192
691 20241209 092100 481271450 10090 10080 10100 10080 477
692 20241209 092000 476461670 10100 10100 10100 10080 31
693 20241209 091900 476148730 10090 10130 10130 10090 312
694 20241209 091800 472997040 10090 10110 10110 10090 651
695 20241209 091700 466420800 10110 10140 10140 10100 612
696 20241209 091600 460229020 10120 10140 10180 10120 897
697 20241209 091500 451138630 10190 10190 10190 10130 176
698 20241209 091400 449354190 10110 10190 10210 10110 1114
699 20241209 091300 438041400 10190 10220 10230 10170 528
700 20241209 091200 432655440 10220 10180 10220 10150 1001
701 20241209 091100 422461990 10170 10120 10180 10090 1626
702 20241209 091000 405957170 10130 10150 10160 10080 2790
703 20241209 090900 377705190 10160 10150 10180 10140 1473
704 20241209 090800 362737390 10160 10140 10170 10140 2350
705 20241209 090700 338864830 10140 10080 10170 10080 2162
706 20241209 090600 316968150 10070 10030 10090 10030 6213
707 20241209 090500 254531380 10050 10090 10100 10030 4234
708 20241209 090400 211892760 10090 10170 10170 10050 1662
709 20241209 090300 195114870 10170 10190 10190 9690 6033
710 20241209 090200 134864320 10190 10220 10220 10060 1655
711 20241209 090100 118101300 10220 10320 10410 9910 7413
712 20241209 090000 42999030 10320 10390 10440 10320 4140