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

731
289010/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,731 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210900,1157856950,2355,2355,2355,2355,8682
20241209,210800,1157856950,2355,2355,2355,2355,0
20241209,210700,1157856950,2355,2355,2355,2355,0
20241209,210600,1157856950,2355,2355,2355,2355,0
20241209,210500,1157856950,2355,2355,2355,2355,0
20241209,210400,1157856950,2355,2355,2355,2355,0
20241209,210300,1157856950,2355,2355,2355,2355,0
20241209,210200,1157856950,2355,2355,2355,2355,0
20241209,210100,1157856950,2355,2355,2355,2355,0
20241209,210000,1157856950,2355,2355,2355,2355,0
20241209,205900,1157856950,2355,2355,2355,2355,0
20241209,205800,1157856950,2355,2355,2355,2355,0
20241209,205700,1157856950,2355,2355,2355,2355,0
20241209,205600,1157856950,2355,2355,2355,2355,0
20241209,205500,1157856950,2355,2355,2355,2355,0
20241209,205400,1157856950,2355,2355,2355,2355,0
20241209,205300,1157856950,2355,2355,2355,2355,0
20241209,205200,1157856950,2355,2355,2355,2355,0
20241209,205100,1157856950,2355,2355,2355,2355,0
20241209,205000,1157856950,2355,2355,2355,2355,0
20241209,204900,1157856950,2355,2355,2355,2355,0
20241209,204800,1157856950,2355,2355,2355,2355,0
20241209,204700,1157856950,2355,2355,2355,2355,0
20241209,204600,1157856950,2355,2355,2355,2355,0
20241209,204500,1157856950,2355,2355,2355,2355,0
20241209,204400,1157856950,2355,2355,2355,2355,0
20241209,204300,1157856950,2355,2355,2355,2355,0
20241209,204200,1157856950,2355,2355,2355,2355,0
20241209,204100,1157856950,2355,2355,2355,2355,0
20241209,204000,1157856950,2355,2355,2355,2355,0
20241209,203900,1157856950,2355,2355,2355,2355,8682
20241209,203800,1157856950,2355,2355,2355,2355,0
20241209,203700,1157856950,2355,2355,2355,2355,0
20241209,203600,1157856950,2355,2355,2355,2355,0
20241209,203500,1157856950,2355,2355,2355,2355,0
20241209,203400,1157856950,2355,2355,2355,2355,0
20241209,203300,1157856950,2355,2355,2355,2355,0
20241209,203200,1157856950,2355,2355,2355,2355,0
20241209,203100,1157856950,2355,2355,2355,2355,0
20241209,203000,1157856950,2355,2355,2355,2355,0
20241209,202900,1157856950,2355,2355,2355,2355,0
20241209,202800,1157856950,2355,2355,2355,2355,0
20241209,202700,1157856950,2355,2355,2355,2355,0
20241209,202600,1157856950,2355,2355,2355,2355,0
20241209,202500,1157856950,2355,2355,2355,2355,0
20241209,202400,1157856950,2355,2355,2355,2355,0
20241209,202300,1157856950,2355,2355,2355,2355,0
20241209,202200,1157856950,2355,2355,2355,2355,0
20241209,202100,1157856950,2355,2355,2355,2355,0
20241209,202000,1157856950,2355,2355,2355,2355,0
20241209,201900,1157856950,2355,2355,2355,2355,0
20241209,201800,1157856950,2355,2355,2355,2355,0
20241209,201700,1157856950,2355,2355,2355,2355,0
20241209,201600,1157856950,2355,2355,2355,2355,0
20241209,201500,1157856950,2355,2355,2355,2355,0
20241209,201400,1157856950,2355,2355,2355,2355,0
20241209,201300,1157856950,2355,2355,2355,2355,0
20241209,201200,1157856950,2355,2355,2355,2355,0
20241209,201100,1157856950,2355,2355,2355,2355,0
20241209,201000,1157856950,2355,2355,2355,2355,0
20241209,200900,1157856950,2355,2355,2355,2355,8682
20241209,200800,1157856950,2355,2355,2355,2355,0
20241209,200700,1157856950,2355,2355,2355,2355,0
20241209,200600,1157856950,2355,2355,2355,2355,0
20241209,200500,1157856950,2355,2355,2355,2355,0
20241209,200400,1157856950,2355,2355,2355,2355,0
20241209,200300,1157856950,2355,2355,2355,2355,0
20241209,200200,1157856950,2355,2355,2355,2355,0
20241209,200100,1157856950,2355,2355,2355,2355,0
20241209,200000,1157856950,2355,2355,2355,2355,0
20241209,195900,1157856950,2355,2355,2355,2355,0
20241209,195800,1157856950,2355,2355,2355,2355,0
20241209,195700,1157856950,2355,2355,2355,2355,0
20241209,195600,1157856950,2355,2355,2355,2355,0
20241209,195500,1157856950,2355,2355,2355,2355,0
20241209,195400,1157856950,2355,2355,2355,2355,0
20241209,195300,1157856950,2355,2355,2355,2355,0
20241209,195200,1157856950,2355,2355,2355,2355,0
20241209,195100,1157856950,2355,2355,2355,2355,0
20241209,195000,1157856950,2355,2355,2355,2355,0
20241209,194900,1157856950,2355,2355,2355,2355,0
20241209,194800,1157856950,2355,2355,2355,2355,0
20241209,194700,1157856950,2355,2355,2355,2355,0
20241209,194600,1157856950,2355,2355,2355,2355,0
20241209,194500,1157856950,2355,2355,2355,2355,0
20241209,194400,1157856950,2355,2355,2355,2355,0
20241209,194300,1157856950,2355,2355,2355,2355,0
20241209,194200,1157856950,2355,2355,2355,2355,0
20241209,194100,1157856950,2355,2355,2355,2355,0
20241209,194000,1157856950,2355,2355,2355,2355,0
20241209,193900,1157856950,2355,2355,2355,2355,8682
20241209,193800,1157856950,2355,2355,2355,2355,0
20241209,193700,1157856950,2355,2355,2355,2355,0
20241209,193600,1157856950,2355,2355,2355,2355,0
20241209,193500,1157856950,2355,2355,2355,2355,0
20241209,193400,1157856950,2355,2355,2355,2355,0
20241209,193300,1157856950,2355,2355,2355,2355,0
20241209,193200,1157856950,2355,2355,2355,2355,0
20241209,193100,1157856950,2355,2355,2355,2355,0
20241209,193000,1157856950,2355,2355,2355,2355,0
20241209,192900,1157856950,2355,2355,2355,2355,0
20241209,192800,1157856950,2355,2355,2355,2355,0
20241209,192700,1157856950,2355,2355,2355,2355,0
20241209,192600,1157856950,2355,2355,2355,2355,0
20241209,192500,1157856950,2355,2355,2355,2355,0
20241209,192400,1157856950,2355,2355,2355,2355,0
20241209,192300,1157856950,2355,2355,2355,2355,0
20241209,192200,1157856950,2355,2355,2355,2355,0
20241209,192100,1157856950,2355,2355,2355,2355,0
20241209,192000,1157856950,2355,2355,2355,2355,0
20241209,191900,1157856950,2355,2355,2355,2355,0
20241209,191800,1157856950,2355,2355,2355,2355,0
20241209,191700,1157856950,2355,2355,2355,2355,0
20241209,191600,1157856950,2355,2355,2355,2355,0
20241209,191500,1157856950,2355,2355,2355,2355,0
20241209,191400,1157856950,2355,2355,2355,2355,0
20241209,191300,1157856950,2355,2355,2355,2355,0
20241209,191200,1157856950,2355,2355,2355,2355,0
20241209,191100,1157856950,2355,2355,2355,2355,0
20241209,191000,1157856950,2355,2355,2355,2355,0
20241209,190900,1157856950,2355,2355,2355,2355,8682
20241209,190800,1157856950,2355,2355,2355,2355,0
20241209,190700,1157856950,2355,2355,2355,2355,0
20241209,190600,1157856950,2355,2355,2355,2355,0
20241209,190500,1157856950,2355,2355,2355,2355,0
20241209,190400,1157856950,2355,2355,2355,2355,0
20241209,190300,1157856950,2355,2355,2355,2355,0
20241209,190200,1157856950,2355,2355,2355,2355,0
20241209,190100,1157856950,2355,2355,2355,2355,0
20241209,190000,1157856950,2355,2355,2355,2355,0
20241209,185900,1157856950,2355,2355,2355,2355,0
20241209,185800,1157856950,2355,2355,2355,2355,0
20241209,185700,1157856950,2355,2355,2355,2355,0
20241209,185600,1157856950,2355,2355,2355,2355,0
20241209,185500,1157856950,2355,2355,2355,2355,0
20241209,185400,1157856950,2355,2355,2355,2355,0
20241209,185300,1157856950,2355,2355,2355,2355,0
20241209,185200,1157856950,2355,2355,2355,2355,0
20241209,185100,1157856950,2355,2355,2355,2355,0
20241209,185000,1157856950,2355,2355,2355,2355,0
20241209,184900,1157856950,2355,2355,2355,2355,0
20241209,184800,1157856950,2355,2355,2355,2355,0
20241209,184700,1157856950,2355,2355,2355,2355,0
20241209,184600,1157856950,2355,2355,2355,2355,0
20241209,184500,1157856950,2355,2355,2355,2355,0
20241209,184400,1157856950,2355,2355,2355,2355,0
20241209,184300,1157856950,2355,2355,2355,2355,0
20241209,184200,1157856950,2355,2355,2355,2355,0
20241209,184100,1157856950,2355,2355,2355,2355,0
20241209,184000,1157856950,2355,2355,2355,2355,0
20241209,183900,1157856950,2355,2355,2355,2355,8682
20241209,183800,1157856950,2355,2355,2355,2355,0
20241209,183700,1157856950,2355,2355,2355,2355,0
20241209,183600,1157856950,2355,2355,2355,2355,0
20241209,183500,1157856950,2355,2355,2355,2355,0
20241209,183400,1157856950,2355,2355,2355,2355,0
20241209,183300,1157856950,2355,2355,2355,2355,0
20241209,183200,1157856950,2355,2355,2355,2355,0
20241209,183100,1157856950,2355,2355,2355,2355,0
20241209,183000,1157856950,2355,2355,2355,2355,0
20241209,182900,1157856950,2355,2355,2355,2355,0
20241209,182800,1157856950,2355,2355,2355,2355,0
20241209,182700,1157856950,2355,2355,2355,2355,0
20241209,182600,1157856950,2355,2355,2355,2355,0
20241209,182500,1157856950,2355,2355,2355,2355,0
20241209,182400,1157856950,2355,2355,2355,2355,0
20241209,182300,1157856950,2355,2355,2355,2355,0
20241209,182200,1157856950,2355,2355,2355,2355,0
20241209,182100,1157856950,2355,2355,2355,2355,0
20241209,182000,1157856950,2355,2355,2355,2355,0
20241209,181900,1157856950,2355,2355,2355,2355,0
20241209,181800,1157856950,2355,2355,2355,2355,0
20241209,181700,1157856950,2355,2355,2355,2355,0
20241209,181600,1157856950,2355,2355,2355,2355,0
20241209,181500,1157856950,2355,2355,2355,2355,0
20241209,181400,1157856950,2355,2355,2355,2355,0
20241209,181300,1157856950,2355,2355,2355,2355,0
20241209,181200,1157856950,2355,2355,2355,2355,0
20241209,181100,1157856950,2355,2355,2355,2355,0
20241209,181000,1157856950,2355,2355,2355,2355,0
20241209,180900,1157856950,2355,2355,2355,2355,8682
20241209,180800,1157856950,2355,2355,2355,2355,0
20241209,180700,1157856950,2355,2355,2355,2355,0
20241209,180600,1157856950,2355,2355,2355,2355,0
20241209,180500,1157856950,2355,2355,2355,2355,0
20241209,180400,1157856950,2355,2355,2355,2355,0
20241209,180300,1157856950,2355,2355,2355,2355,0
20241209,180200,1157856950,2355,2355,2355,2355,0
20241209,180100,1157856950,2355,2355,2355,2355,0
20241209,180000,1157856950,2355,2355,2355,2355,0
20241209,175900,1157856950,2355,2355,2355,2355,0
20241209,175800,1157856950,2355,2355,2355,2355,0
20241209,175700,1157856950,2355,2355,2355,2355,0
20241209,175600,1157856950,2355,2355,2355,2355,0
20241209,175500,1157856950,2355,2355,2355,2355,0
20241209,175400,1157856950,2355,2355,2355,2355,0
20241209,175300,1157856950,2355,2355,2355,2355,0
20241209,175200,1157856950,2355,2355,2355,2355,0
20241209,175100,1157856950,2355,2355,2355,2355,0
20241209,175000,1157856950,2355,2355,2355,2355,0
20241209,174900,1157856950,2355,2355,2355,2355,0
20241209,174800,1157856950,2355,2355,2355,2355,0
20241209,174700,1157856950,2355,2355,2355,2355,0
20241209,174600,1157856950,2355,2355,2355,2355,0
20241209,174500,1157856950,2355,2355,2355,2355,0
20241209,174400,1157856950,2355,2355,2355,2355,0
20241209,174300,1157856950,2355,2355,2355,2355,0
20241209,174200,1157856950,2355,2355,2355,2355,0
20241209,174100,1157856950,2355,2355,2355,2355,0
20241209,174000,1157856950,2355,2355,2355,2355,0
20241209,173900,1157856950,2355,2355,2355,2355,8682
20241209,173800,1157856950,2355,2355,2355,2355,0
20241209,173700,1157856950,2355,2355,2355,2355,0
20241209,173600,1157856950,2355,2355,2355,2355,0
20241209,173500,1157856950,2355,2355,2355,2355,0
20241209,173400,1157856950,2355,2355,2355,2355,0
20241209,173300,1157856950,2355,2355,2355,2355,0
20241209,173200,1157856950,2355,2355,2355,2355,0
20241209,173100,1157856950,2355,2355,2355,2355,0
20241209,173000,1157856950,2355,2355,2355,2355,0
20241209,172900,1157856950,2355,2355,2355,2355,0
20241209,172800,1157856950,2355,2355,2355,2355,0
20241209,172700,1157856950,2355,2355,2355,2355,0
20241209,172600,1157856950,2355,2355,2355,2355,0
20241209,172500,1157856950,2355,2355,2355,2355,0
20241209,172400,1157856950,2355,2355,2355,2355,0
20241209,172300,1157856950,2355,2355,2355,2355,0
20241209,172200,1157856950,2355,2355,2355,2355,0
20241209,172100,1157856950,2355,2355,2355,2355,0
20241209,172000,1157856950,2355,2355,2355,2355,0
20241209,171900,1157856950,2355,2355,2355,2355,0
20241209,171800,1157856950,2355,2355,2355,2355,0
20241209,171700,1157856950,2355,2355,2355,2355,0
20241209,171600,1157856950,2355,2355,2355,2355,0
20241209,171500,1157856950,2355,2355,2355,2355,0
20241209,171400,1157856950,2355,2355,2355,2355,0
20241209,171300,1157856950,2355,2355,2355,2355,0
20241209,171200,1157856950,2355,2355,2355,2355,0
20241209,171100,1157856950,2355,2355,2355,2355,0
20241209,171000,1157856950,2355,2355,2355,2355,0
20241209,170900,1157856950,2355,2355,2355,2355,8682
20241209,170800,1157856950,2355,2355,2355,2355,0
20241209,170700,1157856950,2355,2355,2355,2355,0
20241209,170600,1157856950,2355,2355,2355,2355,0
20241209,170500,1157856950,2355,2355,2355,2355,0
20241209,170400,1157856950,2355,2355,2355,2355,0
20241209,170300,1157856950,2355,2355,2355,2355,0
20241209,170200,1157856950,2355,2355,2355,2355,0
20241209,170100,1157856950,2355,2355,2355,2355,0
20241209,170000,1157856950,2355,2355,2355,2355,0
20241209,165900,1157856950,2355,2355,2355,2355,0
20241209,165800,1157856950,2355,2355,2355,2355,0
20241209,165700,1157856950,2355,2355,2355,2355,0
20241209,165600,1157856950,2355,2355,2355,2355,0
20241209,165500,1157856950,2355,2355,2355,2355,0
20241209,165400,1157856950,2355,2355,2355,2355,0
20241209,165300,1157856950,2355,2355,2355,2355,0
20241209,165200,1157856950,2355,2355,2355,2355,0
20241209,165100,1157856950,2355,2355,2355,2355,0
20241209,165000,1157856950,2355,2355,2355,2355,0
20241209,164900,1157856950,2355,2355,2355,2355,0
20241209,164800,1157856950,2355,2355,2355,2355,0
20241209,164700,1157856950,2355,2355,2355,2355,0
20241209,164600,1157856950,2355,2355,2355,2355,0
20241209,164500,1157856950,2355,2355,2355,2355,0
20241209,164400,1157856950,2355,2355,2355,2355,0
20241209,164300,1157856950,2355,2355,2355,2355,0
20241209,164200,1157856950,2355,2355,2355,2355,0
20241209,164100,1157856950,2355,2355,2355,2355,0
20241209,164000,1157856950,2355,2355,2355,2355,0
20241209,163900,1157856950,2355,2355,2355,2355,8682
20241209,163800,1157856950,2355,2355,2355,2355,0
20241209,163700,1157856950,2355,2355,2355,2355,0
20241209,163600,1157856950,2355,2355,2355,2355,0
20241209,163500,1157856950,2355,2355,2355,2355,0
20241209,163400,1157856950,2355,2355,2355,2355,0
20241209,163300,1157856950,2355,2355,2355,2355,0
20241209,163200,1157856950,2355,2355,2355,2355,0
20241209,163100,1157856950,2355,2355,2355,2355,0
20241209,163000,1157856950,2355,2355,2355,2355,0
20241209,162900,1157856950,2355,2355,2355,2355,0
20241209,162800,1157856950,2355,2355,2355,2355,0
20241209,162700,1157856950,2355,2355,2355,2355,0
20241209,162600,1157856950,2355,2355,2355,2355,0
20241209,162500,1157856950,2355,2355,2355,2355,0
20241209,162400,1157856950,2355,2355,2355,2355,0
20241209,162300,1157856950,2355,2355,2355,2355,0
20241209,162200,1157856950,2355,2355,2355,2355,0
20241209,162100,1157856950,2355,2355,2355,2355,0
20241209,162000,1157856950,2355,2355,2355,2355,0
20241209,161900,1157856950,2355,2355,2355,2355,0
20241209,161800,1157856950,2355,2355,2355,2355,0
20241209,161700,1157856950,2355,2355,2355,2355,0
20241209,161600,1157856950,2355,2355,2355,2355,0
20241209,161500,1157856950,2355,2355,2355,2355,0
20241209,161400,1157856950,2355,2355,2355,2355,0
20241209,161300,1157856950,2355,2355,2355,2355,0
20241209,161200,1157856950,2355,2355,2355,2355,0
20241209,161100,1157856950,2355,2355,2355,2355,0
20241209,161000,1157856950,2355,2355,2355,2355,0
20241209,160900,1157856950,2355,2355,2355,2355,8682
20241209,160800,1157856950,2355,2355,2355,2355,0
20241209,160700,1157856950,2355,2355,2355,2355,0
20241209,160600,1157856950,2355,2355,2355,2355,0
20241209,160500,1157856950,2355,2355,2355,2355,0
20241209,160400,1157856950,2355,2355,2355,2355,0
20241209,160300,1157856950,2355,2355,2355,2355,0
20241209,160200,1157856950,2355,2355,2355,2355,0
20241209,160100,1157856950,2355,2355,2355,2355,0
20241209,160000,1157856950,2355,2355,2355,2355,0
20241209,155900,1157856950,2355,2355,2355,2355,0
20241209,155800,1157856950,2355,2355,2355,2355,0
20241209,155700,1157856950,2355,2355,2355,2355,0
20241209,155600,1157856950,2355,2355,2355,2355,0
20241209,155500,1157856950,2355,2355,2355,2355,0
20241209,155400,1157856950,2355,2355,2355,2355,0
20241209,155300,1157856950,2355,2355,2355,2355,0
20241209,155200,1157856950,2355,2355,2355,2355,0
20241209,155100,1157856950,2355,2355,2355,2355,0
20241209,155000,1157856950,2355,2355,2355,2355,0
20241209,154900,1157856950,2355,2355,2355,2355,0
20241209,154800,1157856950,2355,2355,2355,2355,0
20241209,154700,1157856950,2355,2355,2355,2355,0
20241209,154600,1157856950,2355,2355,2355,2355,0
20241209,154500,1157856950,2355,2355,2355,2355,0
20241209,154400,1157856950,2355,2355,2355,2355,0
20241209,154300,1157856950,2355,2355,2355,2355,0
20241209,154200,1157856950,2355,2355,2355,2355,0
20241209,154100,1157856950,2355,2355,2355,2355,0
20241209,154000,1157856950,2355,2355,2355,2355,0
20241209,153900,1157856950,2355,2355,2355,2355,8682
20241209,153800,1157856950,2355,2355,2355,2355,0
20241209,153700,1157856950,2355,2355,2355,2355,0
20241209,153600,1157856950,2355,2355,2355,2355,0
20241209,153500,1157856950,2355,2355,2355,2355,0
20241209,153400,1157856950,2355,2355,2355,2355,0
20241209,153300,1157856950,2355,2355,2355,2355,0
20241209,153200,1157856950,2355,2355,2355,2355,0
20241209,153100,1157856950,2355,2355,2355,2355,0
20241209,153000,1157856950,2355,2355,2355,2355,8682
20241209,152900,1137410840,2360,2360,2360,2360,0
20241209,152800,1137410840,2360,2360,2360,2360,0
20241209,152700,1137410840,2360,2360,2360,2360,0
20241209,152600,1137410840,2360,2360,2360,2360,0
20241209,152500,1137410840,2360,2360,2360,2360,0
20241209,152400,1137410840,2360,2360,2360,2360,0
20241209,152300,1137410840,2360,2360,2360,2360,0
20241209,152200,1137410840,2360,2360,2360,2360,0
20241209,152100,1137410840,2360,2360,2360,2360,0
20241209,152000,1137410840,2360,2360,2360,2360,0
20241209,151900,1137410840,2360,2370,2370,2345,1762
20241209,151800,1133255595,2365,2380,2380,2365,2305
20241209,151700,1127792755,2385,2385,2385,2385,3
20241209,151600,1127785600,2385,2385,2385,2385,0
20241209,151500,1127785600,2385,2380,2385,2375,150
20241209,151400,1127428740,2385,2385,2385,2385,1
20241209,151300,1127426355,2370,2385,2385,2365,713
20241209,151200,1125732180,2390,2390,2390,2390,0
20241209,151100,1125732180,2390,2390,2390,2390,0
20241209,151000,1125732180,2390,2395,2395,2390,1576
20241209,150900,1121964005,2395,2395,2395,2395,139
20241209,150800,1121631100,2400,2410,2410,2400,3
20241209,150700,1121623885,2400,2405,2405,2400,13
20241209,150600,1121592635,2410,2400,2410,2400,10
20241209,150500,1121568625,2400,2400,2400,2400,0
20241209,150400,1121568625,2400,2400,2400,2400,157
20241209,150300,1121191825,2400,2400,2400,2400,0
20241209,150200,1121191825,2400,2400,2400,2400,2176
20241209,150100,1115969425,2400,2405,2405,2400,614
20241209,150000,1114493795,2410,2410,2410,2410,20
20241209,145900,1114445595,2405,2405,2410,2405,1114
20241209,145800,1111766415,2405,2425,2425,2405,3753
20241209,145700,1102732665,2425,2440,2440,2425,3144
20241209,145600,1095087085,2440,2440,2440,2440,74
20241209,145500,1094906525,2445,2445,2445,2445,0
20241209,145400,1094906525,2445,2445,2445,2445,1
20241209,145300,1094904080,2440,2440,2440,2440,1
20241209,145200,1094901640,2440,2440,2440,2440,9
20241209,145100,1094879680,2440,2435,2440,2435,170
20241209,145000,1094465580,2435,2435,2435,2435,0
20241209,144900,1094465580,2435,2435,2435,2435,0
20241209,144800,1094465580,2435,2435,2435,2435,9
20241209,144700,1094443665,2445,2445,2445,2445,0
20241209,144600,1094443665,2445,2445,2445,2445,829
20241209,144500,1092416760,2450,2440,2450,2435,997
20241209,144400,1089986205,2465,2465,2465,2465,10
20241209,144300,1089961555,2465,2465,2465,2465,60
20241209,144200,1089813655,2465,2465,2465,2465,20
20241209,144100,1089764355,2465,2465,2465,2465,0
20241209,144000,1089764355,2465,2465,2465,2465,0
20241209,143900,1089764355,2465,2465,2465,2465,1
20241209,143800,1089761890,2440,2440,2440,2440,3
20241209,143700,1089754570,2440,2440,2440,2440,167
20241209,143600,1089347090,2440,2440,2440,2440,1
20241209,143500,1089344650,2440,2445,2445,2440,881
20241209,143400,1087191380,2445,2445,2445,2445,34
20241209,143300,1087108250,2445,2445,2445,2445,0
20241209,143200,1087108250,2445,2470,2470,2445,28
20241209,143100,1087039315,2445,2470,2470,2445,448
20241209,143000,1085941895,2450,2450,2450,2450,0
20241209,142900,1085941895,2450,2450,2450,2450,0
20241209,142800,1085941895,2450,2450,2450,2450,0
20241209,142700,1085941895,2450,2450,2450,2450,9
20241209,142600,1085919845,2450,2450,2450,2450,1
20241209,142500,1085917395,2450,2450,2450,2450,0
20241209,142400,1085917395,2450,2450,2450,2450,0
20241209,142300,1085917395,2450,2450,2450,2450,0
20241209,142200,1085917395,2450,2450,2450,2450,1
20241209,142100,1085914945,2480,2480,2480,2480,0
20241209,142000,1085914945,2480,2475,2480,2475,100
20241209,141900,1085666995,2475,2475,2475,2475,200
20241209,141800,1085171995,2465,2465,2465,2465,0
20241209,141700,1085171995,2465,2480,2485,2455,1050
20241209,141600,1082567510,2460,2460,2460,2460,0
20241209,141500,1082567510,2460,2460,2485,2460,3336
20241209,141400,1074341740,2460,2460,2460,2460,0
20241209,141300,1074341740,2460,2460,2460,2460,291
20241209,141200,1073625880,2460,2445,2460,2445,510
20241209,141100,1072372680,2460,2450,2460,2450,30
20241209,141000,1072299080,2445,2445,2445,2445,0
20241209,140900,1072299080,2445,2445,2445,2445,10
20241209,140800,1072274630,2440,2455,2455,2440,20
20241209,140700,1072225785,2445,2430,2445,2430,130
20241209,140600,1071908825,2435,2440,2440,2435,40
20241209,140500,1071811325,2430,2445,2445,2430,504
20241209,140400,1070585110,2445,2445,2445,2445,0
20241209,140300,1070585110,2445,2445,2445,2445,0
20241209,140200,1070585110,2445,2445,2445,2445,1
20241209,140100,1070582665,2440,2440,2440,2440,0
20241209,140000,1070582665,2440,2440,2440,2440,0
20241209,135900,1070582665,2440,2440,2440,2440,0
20241209,135800,1070582665,2440,2440,2440,2440,0
20241209,135700,1070582665,2440,2440,2440,2440,147
20241209,135600,1070223985,2435,2435,2435,2435,0
20241209,135500,1070223985,2435,2435,2435,2435,0
20241209,135400,1070223985,2435,2435,2435,2435,0
20241209,135300,1070223985,2435,2435,2435,2435,0
20241209,135200,1070223985,2435,2435,2435,2435,0
20241209,135100,1070223985,2435,2435,2435,2435,0
20241209,135000,1070223985,2435,2435,2435,2435,0
20241209,134900,1070223985,2435,2435,2435,2435,0
20241209,134800,1070223985,2435,2435,2435,2435,56
20241209,134700,1070087625,2435,2435,2435,2435,0
20241209,134600,1070087625,2435,2435,2435,2435,875
20241209,134500,1067957000,2440,2440,2440,2440,48
20241209,134400,1067839880,2440,2440,2440,2440,2
20241209,134300,1067835000,2440,2440,2440,2440,20
20241209,134200,1067786200,2440,2435,2440,2435,200
20241209,134100,1067299100,2435,2435,2435,2435,0
20241209,134000,1067299100,2435,2435,2435,2435,31
20241209,133900,1067223615,2435,2440,2440,2430,2510
20241209,133800,1061111660,2440,2440,2440,2440,0
20241209,133700,1061111660,2440,2440,2440,2440,0
20241209,133600,1061111660,2440,2440,2440,2440,383
20241209,133500,1060177140,2440,2440,2440,2440,0
20241209,133400,1060177140,2440,2440,2440,2440,16
20241209,133300,1060138100,2440,2440,2440,2440,46
20241209,133200,1060025860,2440,2440,2440,2440,0
20241209,133100,1060025860,2440,2440,2440,2440,0
20241209,133000,1060025860,2440,2440,2440,2435,400
20241209,132900,1059049915,2440,2440,2440,2440,200
20241209,132800,1058561915,2440,2440,2440,2440,0
20241209,132700,1058561915,2440,2450,2450,2440,690
20241209,132600,1056877495,2460,2450,2460,2450,73
20241209,132500,1056698315,2450,2450,2450,2450,0
20241209,132400,1056698315,2450,2450,2450,2445,2084
20241209,132300,1051592715,2450,2445,2450,2445,1252
20241209,132200,1048526590,2440,2440,2440,2440,9
20241209,132100,1048504630,2440,2440,2440,2440,3
20241209,132000,1048497310,2440,2440,2440,2440,124
20241209,131900,1048194750,2445,2445,2445,2445,0
20241209,131800,1048194750,2445,2445,2445,2445,0
20241209,131700,1048194750,2445,2445,2445,2445,2050
20241209,131600,1043182500,2445,2445,2445,2445,10
20241209,131500,1043158050,2440,2440,2440,2440,0
20241209,131400,1043158050,2440,2440,2440,2440,51
20241209,131300,1043033610,2440,2440,2440,2440,569
20241209,131200,1041645250,2440,2440,2440,2440,2525
20241209,131100,1035484250,2445,2445,2445,2445,0
20241209,131000,1035484250,2445,2445,2445,2445,544
20241209,130900,1034154170,2445,2445,2445,2445,163
20241209,130800,1033755635,2445,2445,2445,2445,0
20241209,130700,1033755635,2445,2445,2445,2445,550
20241209,130600,1032410885,2445,2445,2445,2445,1
20241209,130500,1032408440,2450,2450,2450,2450,2
20241209,130400,1032403540,2460,2460,2460,2450,212
20241209,130300,1031882100,2450,2450,2450,2450,0
20241209,130200,1031882100,2450,2450,2450,2450,69
20241209,130100,1031713050,2450,2450,2465,2450,14
20241209,130000,1031678615,2445,2445,2445,2445,1
20241209,125900,1031676170,2450,2450,2450,2450,0
20241209,125800,1031676170,2450,2450,2450,2450,191
20241209,125700,1031208220,2450,2450,2450,2450,215
20241209,125600,1030681470,2440,2440,2440,2440,0
20241209,125500,1030681470,2440,2440,2440,2440,0
20241209,125400,1030681470,2440,2440,2440,2440,0
20241209,125300,1030681470,2440,2445,2445,2440,624
20241209,125200,1029157555,2450,2450,2450,2450,1578
20241209,125100,1025291455,2450,2455,2455,2450,645
20241209,125000,1023707985,2455,2465,2465,2455,1292
20241209,124900,1020528465,2460,2470,2470,2460,1170
20241209,124800,1017644655,2480,2480,2480,2480,5
20241209,124700,1017632255,2470,2470,2470,2470,509
20241209,124600,1016375025,2465,2465,2465,2465,1
20241209,124500,1016372560,2480,2480,2480,2480,0
20241209,124400,1016372560,2480,2470,2480,2470,790
20241209,124300,1014420800,2470,2470,2470,2470,10
20241209,124200,1014396100,2470,2470,2470,2470,9
20241209,124100,1014373870,2470,2470,2470,2470,1
20241209,124000,1014371400,2470,2470,2470,2470,20
20241209,123900,1014322000,2470,2470,2470,2470,0
20241209,123800,1014322000,2470,2470,2470,2470,0
20241209,123700,1014322000,2470,2470,2470,2470,9
20241209,123600,1014299770,2470,2470,2470,2465,52
20241209,123500,1014171535,2470,2470,2470,2470,18
20241209,123400,1014127075,2470,2470,2470,2470,77
20241209,123300,1013936885,2465,2465,2465,2465,126
20241209,123200,1013626295,2465,2465,2465,2465,9
20241209,123100,1013604110,2465,2470,2470,2465,101
20241209,123000,1013354645,2470,2465,2470,2465,36
20241209,122900,1013265735,2465,2475,2475,2465,706
20241209,122800,1011520845,2480,2485,2485,2480,6268
20241209,122700,995956420,2485,2485,2485,2485,9
20241209,122600,995934055,2485,2490,2490,2485,2988
20241209,122500,988495805,2490,2490,2490,2490,53
20241209,122400,988363835,2505,2495,2505,2495,1506
20241209,122300,984606345,2495,2495,2495,2495,0
20241209,122200,984606345,2495,2500,2500,2495,1588
20241209,122100,980642065,2500,2495,2510,2495,718
20241209,122000,978844460,2495,2495,2495,2495,53
20241209,121900,978712225,2495,2495,2495,2495,0
20241209,121800,978712225,2495,2495,2495,2495,0
20241209,121700,978712225,2495,2500,2500,2495,1869
20241209,121600,974045070,2500,2500,2505,2500,168
20241209,121500,973624735,2500,2515,2515,2500,6327
20241209,121400,957772495,2515,2515,2515,2515,83
20241209,121300,957563750,2515,2515,2515,2515,0
20241209,121200,957563750,2515,2515,2515,2515,9
20241209,121100,957541115,2515,2515,2515,2515,1
20241209,121000,957538600,2515,2515,2515,2515,53
20241209,120900,957405305,2515,2515,2515,2515,0
20241209,120800,957405305,2515,2515,2515,2515,0
20241209,120700,957405305,2515,2525,2525,2515,1485
20241209,120600,953663325,2515,2515,2515,2515,1
20241209,120500,953660810,2515,2515,2515,2515,53
20241209,120400,953527515,2515,2515,2515,2515,0
20241209,120300,953527515,2515,2520,2520,2515,29
20241209,120200,953454570,2515,2515,2515,2515,9
20241209,120100,953431935,2515,2515,2515,2515,1
20241209,120000,953429420,2515,2515,2515,2515,55
20241209,115900,953291095,2530,2530,2530,2530,0
20241209,115800,953291095,2530,2530,2530,2530,143
20241209,115700,952929305,2540,2530,2540,2530,212
20241209,115600,952392395,2530,2530,2530,2530,300
20241209,115500,951633395,2530,2510,2530,2510,1053
20241209,115400,948970365,2510,2510,2510,2510,0
20241209,115300,948970365,2510,2515,2515,2510,1000
20241209,115200,946456665,2515,2530,2530,2515,109
20241209,115100,946181030,2515,2515,2515,2515,1
20241209,115000,946178515,2530,2520,2530,2520,2
20241209,114900,946173465,2515,2515,2515,2515,0
20241209,114800,946173465,2515,2515,2515,2515,9
20241209,114700,946150830,2530,2515,2530,2515,2
20241209,114600,946145785,2515,2515,2515,2515,0
20241209,114500,946145785,2515,2515,2515,2515,53
20241209,114400,946012490,2515,2515,2515,2515,65
20241209,114300,945849015,2515,2515,2515,2515,10
20241209,114200,945823865,2515,2530,2530,2515,13
20241209,114100,945791110,2515,2515,2515,2515,38
20241209,114000,945695540,2515,2520,2520,2515,54
20241209,113900,945559725,2520,2520,2520,2520,13
20241209,113800,945526965,2520,2535,2535,2520,5
20241209,113700,945514305,2515,2525,2525,2515,13
20241209,113600,945481585,2520,2520,2520,2515,496
20241209,113500,944234045,2535,2535,2535,2535,0
20241209,113400,944234045,2535,2535,2535,2535,0
20241209,113300,944234045,2535,2535,2535,2535,0
20241209,113200,944234045,2535,2535,2535,2535,0
20241209,113100,944234045,2535,2535,2535,2535,2
20241209,113000,944228975,2535,2535,2535,2535,0
20241209,112900,944228975,2535,2535,2535,2535,0
20241209,112800,944228975,2535,2535,2535,2535,0
20241209,112700,944228975,2535,2535,2535,2535,0
20241209,112600,944228975,2535,2535,2535,2535,0
20241209,112500,944228975,2535,2515,2535,2515,54
20241209,112400,944093145,2515,2520,2520,2515,132
20241209,112300,943760785,2515,2515,2515,2515,0
20241209,112200,943760785,2515,2540,2545,2515,1413
20241209,112100,940194825,2520,2535,2540,2520,11
20241209,112000,940166935,2525,2540,2540,2525,70
20241209,111900,939989435,2530,2530,2530,2525,1306
20241209,111800,936685665,2530,2530,2530,2530,140
20241209,111700,936331465,2535,2540,2540,2535,10
20241209,111600,936306090,2525,2525,2525,2525,1
20241209,111500,936303565,2550,2550,2550,2525,107
20241209,111400,936032230,2520,2530,2530,2520,323
20241209,111300,935216940,2530,2540,2540,2530,90
20241209,111200,934988990,2540,2540,2540,2540,309
20241209,111100,934204130,2540,2545,2545,2540,187
20241209,111000,933728650,2545,2545,2545,2545,721
20241209,110900,931893705,2545,2545,2545,2545,20
20241209,110800,931842805,2545,2550,2550,2545,615
20241209,110700,930275005,2550,2550,2550,2550,9
20241209,110600,930252055,2565,2545,2565,2545,21
20241209,110500,930198405,2545,2545,2545,2545,30
20241209,110400,930122055,2570,2570,2570,2570,349
20241209,110300,929225125,2545,2545,2545,2545,200
20241209,110200,928716125,2545,2570,2570,2545,1001
20241209,110100,926163855,2570,2570,2570,2570,208
20241209,110000,925629295,2570,2570,2570,2570,0
20241209,105900,925629295,2570,2570,2570,2570,0
20241209,105800,925629295,2570,2570,2570,2570,180
20241209,105700,925166695,2555,2565,2565,2555,44
20241209,105600,925053875,2555,2570,2570,2555,6
20241209,105500,925038470,2545,2545,2545,2545,52
20241209,105400,924906130,2545,2545,2545,2545,211
20241209,105300,924369135,2545,2545,2545,2545,259
20241209,105200,923709980,2545,2545,2545,2545,9
20241209,105100,923687075,2545,2565,2565,2545,291
20241209,105000,922940680,2540,2540,2540,2540,0
20241209,104900,922940680,2540,2565,2570,2530,44
20241209,104800,922827740,2525,2555,2570,2510,3271
20241209,104700,914502500,2575,2575,2575,2575,17
20241209,104600,914458725,2550,2575,2575,2550,2697
20241209,104500,907550380,2575,2580,2580,2575,34
20241209,104400,907462735,2580,2585,2585,2580,49
20241209,104300,907336285,2585,2585,2600,2585,108
20241209,104200,907057090,2590,2590,2590,2590,443
20241209,104100,905909720,2590,2595,2595,2590,42
20241209,104000,905800735,2600,2600,2600,2595,173
20241209,103900,905351280,2600,2605,2605,2600,180
20241209,103800,904883260,2605,2605,2605,2605,1
20241209,103700,904880655,2600,2605,2605,2600,1588
20241209,103600,900750645,2605,2610,2625,2605,51
20241209,103500,900617515,2625,2610,2625,2610,857
20241209,103400,898369825,2595,2615,2615,2590,1069
20241209,103300,895586340,2620,2625,2630,2620,3133
20241209,103200,887369265,2630,2630,2650,2630,504
20241209,103100,886041875,2635,2625,2655,2625,2319
20241209,103000,879919580,2625,2635,2700,2615,7835
20241209,102900,859117285,2650,2565,2650,2555,10183
20241209,102800,832681915,2555,2575,2580,2550,1576
20241209,102700,828641170,2575,2580,2585,2545,1206
20241209,102600,825530045,2580,2555,2580,2555,3134
20241209,102500,817466220,2550,2545,2550,2530,280
20241209,102400,816753895,2545,2545,2545,2545,0
20241209,102300,816753895,2545,2530,2545,2530,26
20241209,102200,816688100,2550,2550,2550,2520,13
20241209,102100,816655280,2520,2525,2550,2520,1822
20241209,102000,812044910,2530,2530,2530,2530,1006
20241209,101900,809499730,2525,2525,2525,2525,0
20241209,101800,809499730,2525,2530,2530,2525,4
20241209,101700,809489615,2535,2540,2565,2535,313
20241209,101600,808696050,2540,2570,2570,2530,1255
20241209,101500,805472820,2540,2525,2540,2520,398
20241209,101400,804464345,2530,2580,2580,2525,865
20241209,101300,802267405,2580,2505,2580,2505,3939
20241209,101200,792198855,2505,2475,2505,2475,745
20241209,101100,790337215,2475,2475,2475,2475,0
20241209,101000,790337215,2475,2475,2480,2475,58
20241209,100900,790193590,2475,2480,2480,2475,3
20241209,100800,790186160,2480,2485,2485,2480,206
20241209,100700,789674255,2485,2435,2485,2435,181
20241209,100600,789229545,2430,2460,2460,2430,4934
20241209,100500,777142785,2460,2485,2485,2460,5779
20241209,100400,762820040,2500,2485,2500,2485,25
20241209,100300,762757675,2485,2485,2490,2485,19
20241209,100200,762710455,2485,2485,2485,2485,277
20241209,100100,762022110,2485,2485,2500,2480,506
20241209,100000,760766870,2490,2505,2520,2485,876
20241209,095900,758584795,2520,2515,2520,2515,200
20241209,095800,758080910,2480,2495,2495,2480,4546
20241209,095700,746763430,2500,2520,2525,2495,1118
20241209,095600,743969385,2500,2505,2530,2490,3215
20241209,095500,735952500,2490,2550,2550,2485,8149
20241209,095400,715339985,2550,2550,2550,2550,226
20241209,095300,714763685,2550,2550,2550,2550,437
20241209,095200,713649335,2550,2550,2550,2550,32
20241209,095100,713567735,2585,2585,2585,2585,0
20241209,095000,713567735,2585,2585,2585,2585,0
20241209,094900,713567735,2585,2585,2585,2585,0
20241209,094800,713567735,2585,2560,2585,2555,422
20241209,094700,712489280,2560,2590,2590,2560,65
20241209,094600,712322730,2590,2590,2590,2590,2
20241209,094500,712317550,2595,2595,2595,2595,0
20241209,094400,712317550,2595,2600,2605,2545,2637
20241209,094300,705513615,2610,2610,2610,2610,0
20241209,094200,705513615,2610,2610,2610,2610,10
20241209,094100,705487515,2615,2615,2615,2615,0
20241209,094000,705487515,2615,2615,2615,2615,194
20241209,093900,704980205,2620,2600,2620,2600,1631
20241209,093800,700739190,2610,2560,2620,2550,4403
20241209,093700,689504305,2560,2555,2560,2540,492
20241209,093600,688250735,2550,2575,2575,2540,4254
20241209,093500,677386270,2570,2585,2600,2570,5220
20241209,093400,663932595,2590,2610,2610,2590,1954
20241209,093300,658852270,2610,2620,2620,2610,981
20241209,093200,656290910,2615,2620,2620,2615,189
20241209,093100,655795775,2605,2620,2620,2605,554
20241209,093000,654351855,2610,2605,2610,2605,103
20241209,092900,654083515,2620,2575,2620,2575,4453
20241209,092800,642489520,2575,2580,2580,2575,504
20241209,092700,641191295,2580,2610,2610,2570,5013
20241209,092600,628269310,2590,2640,2660,2590,10505
20241209,092500,600883760,2665,2630,2665,2620,1426
20241209,092400,597133105,2620,2640,2640,2620,4031
20241209,092300,586546065,2645,2670,2680,2645,482
20241209,092200,585265940,2655,2680,2680,2655,537
20241209,092100,583831315,2660,2650,2680,2630,710
20241209,092000,581945565,2625,2685,2685,2625,3114
20241209,091900,573671145,2705,2705,2710,2680,1947
20241209,091800,568405100,2710,2650,2715,2650,2899
20241209,091700,560649995,2655,2635,2670,2635,2679
20241209,091600,553537200,2625,2625,2630,2620,1985
20241209,091500,548327230,2620,2645,2645,2620,153
20241209,091400,547925725,2615,2630,2650,2615,1414
20241209,091300,544220420,2640,2605,2640,2600,5200
20241209,091200,530628300,2605,2635,2645,2600,5827
20241209,091100,515379160,2635,2615,2680,2615,2370
20241209,091000,509136600,2635,2670,2670,2615,9792
20241209,090900,483228490,2675,2670,2710,2665,1363
20241209,090800,479576980,2710,2685,2725,2665,8109
20241209,090700,457759345,2690,2665,2725,2640,5763
20241209,090600,442395050,2655,2770,2775,2655,12420
20241209,090500,408799700,2775,2820,2835,2685,33052
20241209,090400,317777855,2820,2775,2895,2745,76829
20241209,090300,99931395,2775,2630,2780,2620,15409
20241209,090200,58231420,2635,2655,2655,2600,21947
20241209,090100,0,2535,2535,2535,2535,0
20241209,090000,0,2535,2535,2535,2535,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 210900 1157856950 2355 2355 2355 2355 8682
3 20241209 210800 1157856950 2355 2355 2355 2355 0
4 20241209 210700 1157856950 2355 2355 2355 2355 0
5 20241209 210600 1157856950 2355 2355 2355 2355 0
6 20241209 210500 1157856950 2355 2355 2355 2355 0
7 20241209 210400 1157856950 2355 2355 2355 2355 0
8 20241209 210300 1157856950 2355 2355 2355 2355 0
9 20241209 210200 1157856950 2355 2355 2355 2355 0
10 20241209 210100 1157856950 2355 2355 2355 2355 0
11 20241209 210000 1157856950 2355 2355 2355 2355 0
12 20241209 205900 1157856950 2355 2355 2355 2355 0
13 20241209 205800 1157856950 2355 2355 2355 2355 0
14 20241209 205700 1157856950 2355 2355 2355 2355 0
15 20241209 205600 1157856950 2355 2355 2355 2355 0
16 20241209 205500 1157856950 2355 2355 2355 2355 0
17 20241209 205400 1157856950 2355 2355 2355 2355 0
18 20241209 205300 1157856950 2355 2355 2355 2355 0
19 20241209 205200 1157856950 2355 2355 2355 2355 0
20 20241209 205100 1157856950 2355 2355 2355 2355 0
21 20241209 205000 1157856950 2355 2355 2355 2355 0
22 20241209 204900 1157856950 2355 2355 2355 2355 0
23 20241209 204800 1157856950 2355 2355 2355 2355 0
24 20241209 204700 1157856950 2355 2355 2355 2355 0
25 20241209 204600 1157856950 2355 2355 2355 2355 0
26 20241209 204500 1157856950 2355 2355 2355 2355 0
27 20241209 204400 1157856950 2355 2355 2355 2355 0
28 20241209 204300 1157856950 2355 2355 2355 2355 0
29 20241209 204200 1157856950 2355 2355 2355 2355 0
30 20241209 204100 1157856950 2355 2355 2355 2355 0
31 20241209 204000 1157856950 2355 2355 2355 2355 0
32 20241209 203900 1157856950 2355 2355 2355 2355 8682
33 20241209 203800 1157856950 2355 2355 2355 2355 0
34 20241209 203700 1157856950 2355 2355 2355 2355 0
35 20241209 203600 1157856950 2355 2355 2355 2355 0
36 20241209 203500 1157856950 2355 2355 2355 2355 0
37 20241209 203400 1157856950 2355 2355 2355 2355 0
38 20241209 203300 1157856950 2355 2355 2355 2355 0
39 20241209 203200 1157856950 2355 2355 2355 2355 0
40 20241209 203100 1157856950 2355 2355 2355 2355 0
41 20241209 203000 1157856950 2355 2355 2355 2355 0
42 20241209 202900 1157856950 2355 2355 2355 2355 0
43 20241209 202800 1157856950 2355 2355 2355 2355 0
44 20241209 202700 1157856950 2355 2355 2355 2355 0
45 20241209 202600 1157856950 2355 2355 2355 2355 0
46 20241209 202500 1157856950 2355 2355 2355 2355 0
47 20241209 202400 1157856950 2355 2355 2355 2355 0
48 20241209 202300 1157856950 2355 2355 2355 2355 0
49 20241209 202200 1157856950 2355 2355 2355 2355 0
50 20241209 202100 1157856950 2355 2355 2355 2355 0
51 20241209 202000 1157856950 2355 2355 2355 2355 0
52 20241209 201900 1157856950 2355 2355 2355 2355 0
53 20241209 201800 1157856950 2355 2355 2355 2355 0
54 20241209 201700 1157856950 2355 2355 2355 2355 0
55 20241209 201600 1157856950 2355 2355 2355 2355 0
56 20241209 201500 1157856950 2355 2355 2355 2355 0
57 20241209 201400 1157856950 2355 2355 2355 2355 0
58 20241209 201300 1157856950 2355 2355 2355 2355 0
59 20241209 201200 1157856950 2355 2355 2355 2355 0
60 20241209 201100 1157856950 2355 2355 2355 2355 0
61 20241209 201000 1157856950 2355 2355 2355 2355 0
62 20241209 200900 1157856950 2355 2355 2355 2355 8682
63 20241209 200800 1157856950 2355 2355 2355 2355 0
64 20241209 200700 1157856950 2355 2355 2355 2355 0
65 20241209 200600 1157856950 2355 2355 2355 2355 0
66 20241209 200500 1157856950 2355 2355 2355 2355 0
67 20241209 200400 1157856950 2355 2355 2355 2355 0
68 20241209 200300 1157856950 2355 2355 2355 2355 0
69 20241209 200200 1157856950 2355 2355 2355 2355 0
70 20241209 200100 1157856950 2355 2355 2355 2355 0
71 20241209 200000 1157856950 2355 2355 2355 2355 0
72 20241209 195900 1157856950 2355 2355 2355 2355 0
73 20241209 195800 1157856950 2355 2355 2355 2355 0
74 20241209 195700 1157856950 2355 2355 2355 2355 0
75 20241209 195600 1157856950 2355 2355 2355 2355 0
76 20241209 195500 1157856950 2355 2355 2355 2355 0
77 20241209 195400 1157856950 2355 2355 2355 2355 0
78 20241209 195300 1157856950 2355 2355 2355 2355 0
79 20241209 195200 1157856950 2355 2355 2355 2355 0
80 20241209 195100 1157856950 2355 2355 2355 2355 0
81 20241209 195000 1157856950 2355 2355 2355 2355 0
82 20241209 194900 1157856950 2355 2355 2355 2355 0
83 20241209 194800 1157856950 2355 2355 2355 2355 0
84 20241209 194700 1157856950 2355 2355 2355 2355 0
85 20241209 194600 1157856950 2355 2355 2355 2355 0
86 20241209 194500 1157856950 2355 2355 2355 2355 0
87 20241209 194400 1157856950 2355 2355 2355 2355 0
88 20241209 194300 1157856950 2355 2355 2355 2355 0
89 20241209 194200 1157856950 2355 2355 2355 2355 0
90 20241209 194100 1157856950 2355 2355 2355 2355 0
91 20241209 194000 1157856950 2355 2355 2355 2355 0
92 20241209 193900 1157856950 2355 2355 2355 2355 8682
93 20241209 193800 1157856950 2355 2355 2355 2355 0
94 20241209 193700 1157856950 2355 2355 2355 2355 0
95 20241209 193600 1157856950 2355 2355 2355 2355 0
96 20241209 193500 1157856950 2355 2355 2355 2355 0
97 20241209 193400 1157856950 2355 2355 2355 2355 0
98 20241209 193300 1157856950 2355 2355 2355 2355 0
99 20241209 193200 1157856950 2355 2355 2355 2355 0
100 20241209 193100 1157856950 2355 2355 2355 2355 0
101 20241209 193000 1157856950 2355 2355 2355 2355 0
102 20241209 192900 1157856950 2355 2355 2355 2355 0
103 20241209 192800 1157856950 2355 2355 2355 2355 0
104 20241209 192700 1157856950 2355 2355 2355 2355 0
105 20241209 192600 1157856950 2355 2355 2355 2355 0
106 20241209 192500 1157856950 2355 2355 2355 2355 0
107 20241209 192400 1157856950 2355 2355 2355 2355 0
108 20241209 192300 1157856950 2355 2355 2355 2355 0
109 20241209 192200 1157856950 2355 2355 2355 2355 0
110 20241209 192100 1157856950 2355 2355 2355 2355 0
111 20241209 192000 1157856950 2355 2355 2355 2355 0
112 20241209 191900 1157856950 2355 2355 2355 2355 0
113 20241209 191800 1157856950 2355 2355 2355 2355 0
114 20241209 191700 1157856950 2355 2355 2355 2355 0
115 20241209 191600 1157856950 2355 2355 2355 2355 0
116 20241209 191500 1157856950 2355 2355 2355 2355 0
117 20241209 191400 1157856950 2355 2355 2355 2355 0
118 20241209 191300 1157856950 2355 2355 2355 2355 0
119 20241209 191200 1157856950 2355 2355 2355 2355 0
120 20241209 191100 1157856950 2355 2355 2355 2355 0
121 20241209 191000 1157856950 2355 2355 2355 2355 0
122 20241209 190900 1157856950 2355 2355 2355 2355 8682
123 20241209 190800 1157856950 2355 2355 2355 2355 0
124 20241209 190700 1157856950 2355 2355 2355 2355 0
125 20241209 190600 1157856950 2355 2355 2355 2355 0
126 20241209 190500 1157856950 2355 2355 2355 2355 0
127 20241209 190400 1157856950 2355 2355 2355 2355 0
128 20241209 190300 1157856950 2355 2355 2355 2355 0
129 20241209 190200 1157856950 2355 2355 2355 2355 0
130 20241209 190100 1157856950 2355 2355 2355 2355 0
131 20241209 190000 1157856950 2355 2355 2355 2355 0
132 20241209 185900 1157856950 2355 2355 2355 2355 0
133 20241209 185800 1157856950 2355 2355 2355 2355 0
134 20241209 185700 1157856950 2355 2355 2355 2355 0
135 20241209 185600 1157856950 2355 2355 2355 2355 0
136 20241209 185500 1157856950 2355 2355 2355 2355 0
137 20241209 185400 1157856950 2355 2355 2355 2355 0
138 20241209 185300 1157856950 2355 2355 2355 2355 0
139 20241209 185200 1157856950 2355 2355 2355 2355 0
140 20241209 185100 1157856950 2355 2355 2355 2355 0
141 20241209 185000 1157856950 2355 2355 2355 2355 0
142 20241209 184900 1157856950 2355 2355 2355 2355 0
143 20241209 184800 1157856950 2355 2355 2355 2355 0
144 20241209 184700 1157856950 2355 2355 2355 2355 0
145 20241209 184600 1157856950 2355 2355 2355 2355 0
146 20241209 184500 1157856950 2355 2355 2355 2355 0
147 20241209 184400 1157856950 2355 2355 2355 2355 0
148 20241209 184300 1157856950 2355 2355 2355 2355 0
149 20241209 184200 1157856950 2355 2355 2355 2355 0
150 20241209 184100 1157856950 2355 2355 2355 2355 0
151 20241209 184000 1157856950 2355 2355 2355 2355 0
152 20241209 183900 1157856950 2355 2355 2355 2355 8682
153 20241209 183800 1157856950 2355 2355 2355 2355 0
154 20241209 183700 1157856950 2355 2355 2355 2355 0
155 20241209 183600 1157856950 2355 2355 2355 2355 0
156 20241209 183500 1157856950 2355 2355 2355 2355 0
157 20241209 183400 1157856950 2355 2355 2355 2355 0
158 20241209 183300 1157856950 2355 2355 2355 2355 0
159 20241209 183200 1157856950 2355 2355 2355 2355 0
160 20241209 183100 1157856950 2355 2355 2355 2355 0
161 20241209 183000 1157856950 2355 2355 2355 2355 0
162 20241209 182900 1157856950 2355 2355 2355 2355 0
163 20241209 182800 1157856950 2355 2355 2355 2355 0
164 20241209 182700 1157856950 2355 2355 2355 2355 0
165 20241209 182600 1157856950 2355 2355 2355 2355 0
166 20241209 182500 1157856950 2355 2355 2355 2355 0
167 20241209 182400 1157856950 2355 2355 2355 2355 0
168 20241209 182300 1157856950 2355 2355 2355 2355 0
169 20241209 182200 1157856950 2355 2355 2355 2355 0
170 20241209 182100 1157856950 2355 2355 2355 2355 0
171 20241209 182000 1157856950 2355 2355 2355 2355 0
172 20241209 181900 1157856950 2355 2355 2355 2355 0
173 20241209 181800 1157856950 2355 2355 2355 2355 0
174 20241209 181700 1157856950 2355 2355 2355 2355 0
175 20241209 181600 1157856950 2355 2355 2355 2355 0
176 20241209 181500 1157856950 2355 2355 2355 2355 0
177 20241209 181400 1157856950 2355 2355 2355 2355 0
178 20241209 181300 1157856950 2355 2355 2355 2355 0
179 20241209 181200 1157856950 2355 2355 2355 2355 0
180 20241209 181100 1157856950 2355 2355 2355 2355 0
181 20241209 181000 1157856950 2355 2355 2355 2355 0
182 20241209 180900 1157856950 2355 2355 2355 2355 8682
183 20241209 180800 1157856950 2355 2355 2355 2355 0
184 20241209 180700 1157856950 2355 2355 2355 2355 0
185 20241209 180600 1157856950 2355 2355 2355 2355 0
186 20241209 180500 1157856950 2355 2355 2355 2355 0
187 20241209 180400 1157856950 2355 2355 2355 2355 0
188 20241209 180300 1157856950 2355 2355 2355 2355 0
189 20241209 180200 1157856950 2355 2355 2355 2355 0
190 20241209 180100 1157856950 2355 2355 2355 2355 0
191 20241209 180000 1157856950 2355 2355 2355 2355 0
192 20241209 175900 1157856950 2355 2355 2355 2355 0
193 20241209 175800 1157856950 2355 2355 2355 2355 0
194 20241209 175700 1157856950 2355 2355 2355 2355 0
195 20241209 175600 1157856950 2355 2355 2355 2355 0
196 20241209 175500 1157856950 2355 2355 2355 2355 0
197 20241209 175400 1157856950 2355 2355 2355 2355 0
198 20241209 175300 1157856950 2355 2355 2355 2355 0
199 20241209 175200 1157856950 2355 2355 2355 2355 0
200 20241209 175100 1157856950 2355 2355 2355 2355 0
201 20241209 175000 1157856950 2355 2355 2355 2355 0
202 20241209 174900 1157856950 2355 2355 2355 2355 0
203 20241209 174800 1157856950 2355 2355 2355 2355 0
204 20241209 174700 1157856950 2355 2355 2355 2355 0
205 20241209 174600 1157856950 2355 2355 2355 2355 0
206 20241209 174500 1157856950 2355 2355 2355 2355 0
207 20241209 174400 1157856950 2355 2355 2355 2355 0
208 20241209 174300 1157856950 2355 2355 2355 2355 0
209 20241209 174200 1157856950 2355 2355 2355 2355 0
210 20241209 174100 1157856950 2355 2355 2355 2355 0
211 20241209 174000 1157856950 2355 2355 2355 2355 0
212 20241209 173900 1157856950 2355 2355 2355 2355 8682
213 20241209 173800 1157856950 2355 2355 2355 2355 0
214 20241209 173700 1157856950 2355 2355 2355 2355 0
215 20241209 173600 1157856950 2355 2355 2355 2355 0
216 20241209 173500 1157856950 2355 2355 2355 2355 0
217 20241209 173400 1157856950 2355 2355 2355 2355 0
218 20241209 173300 1157856950 2355 2355 2355 2355 0
219 20241209 173200 1157856950 2355 2355 2355 2355 0
220 20241209 173100 1157856950 2355 2355 2355 2355 0
221 20241209 173000 1157856950 2355 2355 2355 2355 0
222 20241209 172900 1157856950 2355 2355 2355 2355 0
223 20241209 172800 1157856950 2355 2355 2355 2355 0
224 20241209 172700 1157856950 2355 2355 2355 2355 0
225 20241209 172600 1157856950 2355 2355 2355 2355 0
226 20241209 172500 1157856950 2355 2355 2355 2355 0
227 20241209 172400 1157856950 2355 2355 2355 2355 0
228 20241209 172300 1157856950 2355 2355 2355 2355 0
229 20241209 172200 1157856950 2355 2355 2355 2355 0
230 20241209 172100 1157856950 2355 2355 2355 2355 0
231 20241209 172000 1157856950 2355 2355 2355 2355 0
232 20241209 171900 1157856950 2355 2355 2355 2355 0
233 20241209 171800 1157856950 2355 2355 2355 2355 0
234 20241209 171700 1157856950 2355 2355 2355 2355 0
235 20241209 171600 1157856950 2355 2355 2355 2355 0
236 20241209 171500 1157856950 2355 2355 2355 2355 0
237 20241209 171400 1157856950 2355 2355 2355 2355 0
238 20241209 171300 1157856950 2355 2355 2355 2355 0
239 20241209 171200 1157856950 2355 2355 2355 2355 0
240 20241209 171100 1157856950 2355 2355 2355 2355 0
241 20241209 171000 1157856950 2355 2355 2355 2355 0
242 20241209 170900 1157856950 2355 2355 2355 2355 8682
243 20241209 170800 1157856950 2355 2355 2355 2355 0
244 20241209 170700 1157856950 2355 2355 2355 2355 0
245 20241209 170600 1157856950 2355 2355 2355 2355 0
246 20241209 170500 1157856950 2355 2355 2355 2355 0
247 20241209 170400 1157856950 2355 2355 2355 2355 0
248 20241209 170300 1157856950 2355 2355 2355 2355 0
249 20241209 170200 1157856950 2355 2355 2355 2355 0
250 20241209 170100 1157856950 2355 2355 2355 2355 0
251 20241209 170000 1157856950 2355 2355 2355 2355 0
252 20241209 165900 1157856950 2355 2355 2355 2355 0
253 20241209 165800 1157856950 2355 2355 2355 2355 0
254 20241209 165700 1157856950 2355 2355 2355 2355 0
255 20241209 165600 1157856950 2355 2355 2355 2355 0
256 20241209 165500 1157856950 2355 2355 2355 2355 0
257 20241209 165400 1157856950 2355 2355 2355 2355 0
258 20241209 165300 1157856950 2355 2355 2355 2355 0
259 20241209 165200 1157856950 2355 2355 2355 2355 0
260 20241209 165100 1157856950 2355 2355 2355 2355 0
261 20241209 165000 1157856950 2355 2355 2355 2355 0
262 20241209 164900 1157856950 2355 2355 2355 2355 0
263 20241209 164800 1157856950 2355 2355 2355 2355 0
264 20241209 164700 1157856950 2355 2355 2355 2355 0
265 20241209 164600 1157856950 2355 2355 2355 2355 0
266 20241209 164500 1157856950 2355 2355 2355 2355 0
267 20241209 164400 1157856950 2355 2355 2355 2355 0
268 20241209 164300 1157856950 2355 2355 2355 2355 0
269 20241209 164200 1157856950 2355 2355 2355 2355 0
270 20241209 164100 1157856950 2355 2355 2355 2355 0
271 20241209 164000 1157856950 2355 2355 2355 2355 0
272 20241209 163900 1157856950 2355 2355 2355 2355 8682
273 20241209 163800 1157856950 2355 2355 2355 2355 0
274 20241209 163700 1157856950 2355 2355 2355 2355 0
275 20241209 163600 1157856950 2355 2355 2355 2355 0
276 20241209 163500 1157856950 2355 2355 2355 2355 0
277 20241209 163400 1157856950 2355 2355 2355 2355 0
278 20241209 163300 1157856950 2355 2355 2355 2355 0
279 20241209 163200 1157856950 2355 2355 2355 2355 0
280 20241209 163100 1157856950 2355 2355 2355 2355 0
281 20241209 163000 1157856950 2355 2355 2355 2355 0
282 20241209 162900 1157856950 2355 2355 2355 2355 0
283 20241209 162800 1157856950 2355 2355 2355 2355 0
284 20241209 162700 1157856950 2355 2355 2355 2355 0
285 20241209 162600 1157856950 2355 2355 2355 2355 0
286 20241209 162500 1157856950 2355 2355 2355 2355 0
287 20241209 162400 1157856950 2355 2355 2355 2355 0
288 20241209 162300 1157856950 2355 2355 2355 2355 0
289 20241209 162200 1157856950 2355 2355 2355 2355 0
290 20241209 162100 1157856950 2355 2355 2355 2355 0
291 20241209 162000 1157856950 2355 2355 2355 2355 0
292 20241209 161900 1157856950 2355 2355 2355 2355 0
293 20241209 161800 1157856950 2355 2355 2355 2355 0
294 20241209 161700 1157856950 2355 2355 2355 2355 0
295 20241209 161600 1157856950 2355 2355 2355 2355 0
296 20241209 161500 1157856950 2355 2355 2355 2355 0
297 20241209 161400 1157856950 2355 2355 2355 2355 0
298 20241209 161300 1157856950 2355 2355 2355 2355 0
299 20241209 161200 1157856950 2355 2355 2355 2355 0
300 20241209 161100 1157856950 2355 2355 2355 2355 0
301 20241209 161000 1157856950 2355 2355 2355 2355 0
302 20241209 160900 1157856950 2355 2355 2355 2355 8682
303 20241209 160800 1157856950 2355 2355 2355 2355 0
304 20241209 160700 1157856950 2355 2355 2355 2355 0
305 20241209 160600 1157856950 2355 2355 2355 2355 0
306 20241209 160500 1157856950 2355 2355 2355 2355 0
307 20241209 160400 1157856950 2355 2355 2355 2355 0
308 20241209 160300 1157856950 2355 2355 2355 2355 0
309 20241209 160200 1157856950 2355 2355 2355 2355 0
310 20241209 160100 1157856950 2355 2355 2355 2355 0
311 20241209 160000 1157856950 2355 2355 2355 2355 0
312 20241209 155900 1157856950 2355 2355 2355 2355 0
313 20241209 155800 1157856950 2355 2355 2355 2355 0
314 20241209 155700 1157856950 2355 2355 2355 2355 0
315 20241209 155600 1157856950 2355 2355 2355 2355 0
316 20241209 155500 1157856950 2355 2355 2355 2355 0
317 20241209 155400 1157856950 2355 2355 2355 2355 0
318 20241209 155300 1157856950 2355 2355 2355 2355 0
319 20241209 155200 1157856950 2355 2355 2355 2355 0
320 20241209 155100 1157856950 2355 2355 2355 2355 0
321 20241209 155000 1157856950 2355 2355 2355 2355 0
322 20241209 154900 1157856950 2355 2355 2355 2355 0
323 20241209 154800 1157856950 2355 2355 2355 2355 0
324 20241209 154700 1157856950 2355 2355 2355 2355 0
325 20241209 154600 1157856950 2355 2355 2355 2355 0
326 20241209 154500 1157856950 2355 2355 2355 2355 0
327 20241209 154400 1157856950 2355 2355 2355 2355 0
328 20241209 154300 1157856950 2355 2355 2355 2355 0
329 20241209 154200 1157856950 2355 2355 2355 2355 0
330 20241209 154100 1157856950 2355 2355 2355 2355 0
331 20241209 154000 1157856950 2355 2355 2355 2355 0
332 20241209 153900 1157856950 2355 2355 2355 2355 8682
333 20241209 153800 1157856950 2355 2355 2355 2355 0
334 20241209 153700 1157856950 2355 2355 2355 2355 0
335 20241209 153600 1157856950 2355 2355 2355 2355 0
336 20241209 153500 1157856950 2355 2355 2355 2355 0
337 20241209 153400 1157856950 2355 2355 2355 2355 0
338 20241209 153300 1157856950 2355 2355 2355 2355 0
339 20241209 153200 1157856950 2355 2355 2355 2355 0
340 20241209 153100 1157856950 2355 2355 2355 2355 0
341 20241209 153000 1157856950 2355 2355 2355 2355 8682
342 20241209 152900 1137410840 2360 2360 2360 2360 0
343 20241209 152800 1137410840 2360 2360 2360 2360 0
344 20241209 152700 1137410840 2360 2360 2360 2360 0
345 20241209 152600 1137410840 2360 2360 2360 2360 0
346 20241209 152500 1137410840 2360 2360 2360 2360 0
347 20241209 152400 1137410840 2360 2360 2360 2360 0
348 20241209 152300 1137410840 2360 2360 2360 2360 0
349 20241209 152200 1137410840 2360 2360 2360 2360 0
350 20241209 152100 1137410840 2360 2360 2360 2360 0
351 20241209 152000 1137410840 2360 2360 2360 2360 0
352 20241209 151900 1137410840 2360 2370 2370 2345 1762
353 20241209 151800 1133255595 2365 2380 2380 2365 2305
354 20241209 151700 1127792755 2385 2385 2385 2385 3
355 20241209 151600 1127785600 2385 2385 2385 2385 0
356 20241209 151500 1127785600 2385 2380 2385 2375 150
357 20241209 151400 1127428740 2385 2385 2385 2385 1
358 20241209 151300 1127426355 2370 2385 2385 2365 713
359 20241209 151200 1125732180 2390 2390 2390 2390 0
360 20241209 151100 1125732180 2390 2390 2390 2390 0
361 20241209 151000 1125732180 2390 2395 2395 2390 1576
362 20241209 150900 1121964005 2395 2395 2395 2395 139
363 20241209 150800 1121631100 2400 2410 2410 2400 3
364 20241209 150700 1121623885 2400 2405 2405 2400 13
365 20241209 150600 1121592635 2410 2400 2410 2400 10
366 20241209 150500 1121568625 2400 2400 2400 2400 0
367 20241209 150400 1121568625 2400 2400 2400 2400 157
368 20241209 150300 1121191825 2400 2400 2400 2400 0
369 20241209 150200 1121191825 2400 2400 2400 2400 2176
370 20241209 150100 1115969425 2400 2405 2405 2400 614
371 20241209 150000 1114493795 2410 2410 2410 2410 20
372 20241209 145900 1114445595 2405 2405 2410 2405 1114
373 20241209 145800 1111766415 2405 2425 2425 2405 3753
374 20241209 145700 1102732665 2425 2440 2440 2425 3144
375 20241209 145600 1095087085 2440 2440 2440 2440 74
376 20241209 145500 1094906525 2445 2445 2445 2445 0
377 20241209 145400 1094906525 2445 2445 2445 2445 1
378 20241209 145300 1094904080 2440 2440 2440 2440 1
379 20241209 145200 1094901640 2440 2440 2440 2440 9
380 20241209 145100 1094879680 2440 2435 2440 2435 170
381 20241209 145000 1094465580 2435 2435 2435 2435 0
382 20241209 144900 1094465580 2435 2435 2435 2435 0
383 20241209 144800 1094465580 2435 2435 2435 2435 9
384 20241209 144700 1094443665 2445 2445 2445 2445 0
385 20241209 144600 1094443665 2445 2445 2445 2445 829
386 20241209 144500 1092416760 2450 2440 2450 2435 997
387 20241209 144400 1089986205 2465 2465 2465 2465 10
388 20241209 144300 1089961555 2465 2465 2465 2465 60
389 20241209 144200 1089813655 2465 2465 2465 2465 20
390 20241209 144100 1089764355 2465 2465 2465 2465 0
391 20241209 144000 1089764355 2465 2465 2465 2465 0
392 20241209 143900 1089764355 2465 2465 2465 2465 1
393 20241209 143800 1089761890 2440 2440 2440 2440 3
394 20241209 143700 1089754570 2440 2440 2440 2440 167
395 20241209 143600 1089347090 2440 2440 2440 2440 1
396 20241209 143500 1089344650 2440 2445 2445 2440 881
397 20241209 143400 1087191380 2445 2445 2445 2445 34
398 20241209 143300 1087108250 2445 2445 2445 2445 0
399 20241209 143200 1087108250 2445 2470 2470 2445 28
400 20241209 143100 1087039315 2445 2470 2470 2445 448
401 20241209 143000 1085941895 2450 2450 2450 2450 0
402 20241209 142900 1085941895 2450 2450 2450 2450 0
403 20241209 142800 1085941895 2450 2450 2450 2450 0
404 20241209 142700 1085941895 2450 2450 2450 2450 9
405 20241209 142600 1085919845 2450 2450 2450 2450 1
406 20241209 142500 1085917395 2450 2450 2450 2450 0
407 20241209 142400 1085917395 2450 2450 2450 2450 0
408 20241209 142300 1085917395 2450 2450 2450 2450 0
409 20241209 142200 1085917395 2450 2450 2450 2450 1
410 20241209 142100 1085914945 2480 2480 2480 2480 0
411 20241209 142000 1085914945 2480 2475 2480 2475 100
412 20241209 141900 1085666995 2475 2475 2475 2475 200
413 20241209 141800 1085171995 2465 2465 2465 2465 0
414 20241209 141700 1085171995 2465 2480 2485 2455 1050
415 20241209 141600 1082567510 2460 2460 2460 2460 0
416 20241209 141500 1082567510 2460 2460 2485 2460 3336
417 20241209 141400 1074341740 2460 2460 2460 2460 0
418 20241209 141300 1074341740 2460 2460 2460 2460 291
419 20241209 141200 1073625880 2460 2445 2460 2445 510
420 20241209 141100 1072372680 2460 2450 2460 2450 30
421 20241209 141000 1072299080 2445 2445 2445 2445 0
422 20241209 140900 1072299080 2445 2445 2445 2445 10
423 20241209 140800 1072274630 2440 2455 2455 2440 20
424 20241209 140700 1072225785 2445 2430 2445 2430 130
425 20241209 140600 1071908825 2435 2440 2440 2435 40
426 20241209 140500 1071811325 2430 2445 2445 2430 504
427 20241209 140400 1070585110 2445 2445 2445 2445 0
428 20241209 140300 1070585110 2445 2445 2445 2445 0
429 20241209 140200 1070585110 2445 2445 2445 2445 1
430 20241209 140100 1070582665 2440 2440 2440 2440 0
431 20241209 140000 1070582665 2440 2440 2440 2440 0
432 20241209 135900 1070582665 2440 2440 2440 2440 0
433 20241209 135800 1070582665 2440 2440 2440 2440 0
434 20241209 135700 1070582665 2440 2440 2440 2440 147
435 20241209 135600 1070223985 2435 2435 2435 2435 0
436 20241209 135500 1070223985 2435 2435 2435 2435 0
437 20241209 135400 1070223985 2435 2435 2435 2435 0
438 20241209 135300 1070223985 2435 2435 2435 2435 0
439 20241209 135200 1070223985 2435 2435 2435 2435 0
440 20241209 135100 1070223985 2435 2435 2435 2435 0
441 20241209 135000 1070223985 2435 2435 2435 2435 0
442 20241209 134900 1070223985 2435 2435 2435 2435 0
443 20241209 134800 1070223985 2435 2435 2435 2435 56
444 20241209 134700 1070087625 2435 2435 2435 2435 0
445 20241209 134600 1070087625 2435 2435 2435 2435 875
446 20241209 134500 1067957000 2440 2440 2440 2440 48
447 20241209 134400 1067839880 2440 2440 2440 2440 2
448 20241209 134300 1067835000 2440 2440 2440 2440 20
449 20241209 134200 1067786200 2440 2435 2440 2435 200
450 20241209 134100 1067299100 2435 2435 2435 2435 0
451 20241209 134000 1067299100 2435 2435 2435 2435 31
452 20241209 133900 1067223615 2435 2440 2440 2430 2510
453 20241209 133800 1061111660 2440 2440 2440 2440 0
454 20241209 133700 1061111660 2440 2440 2440 2440 0
455 20241209 133600 1061111660 2440 2440 2440 2440 383
456 20241209 133500 1060177140 2440 2440 2440 2440 0
457 20241209 133400 1060177140 2440 2440 2440 2440 16
458 20241209 133300 1060138100 2440 2440 2440 2440 46
459 20241209 133200 1060025860 2440 2440 2440 2440 0
460 20241209 133100 1060025860 2440 2440 2440 2440 0
461 20241209 133000 1060025860 2440 2440 2440 2435 400
462 20241209 132900 1059049915 2440 2440 2440 2440 200
463 20241209 132800 1058561915 2440 2440 2440 2440 0
464 20241209 132700 1058561915 2440 2450 2450 2440 690
465 20241209 132600 1056877495 2460 2450 2460 2450 73
466 20241209 132500 1056698315 2450 2450 2450 2450 0
467 20241209 132400 1056698315 2450 2450 2450 2445 2084
468 20241209 132300 1051592715 2450 2445 2450 2445 1252
469 20241209 132200 1048526590 2440 2440 2440 2440 9
470 20241209 132100 1048504630 2440 2440 2440 2440 3
471 20241209 132000 1048497310 2440 2440 2440 2440 124
472 20241209 131900 1048194750 2445 2445 2445 2445 0
473 20241209 131800 1048194750 2445 2445 2445 2445 0
474 20241209 131700 1048194750 2445 2445 2445 2445 2050
475 20241209 131600 1043182500 2445 2445 2445 2445 10
476 20241209 131500 1043158050 2440 2440 2440 2440 0
477 20241209 131400 1043158050 2440 2440 2440 2440 51
478 20241209 131300 1043033610 2440 2440 2440 2440 569
479 20241209 131200 1041645250 2440 2440 2440 2440 2525
480 20241209 131100 1035484250 2445 2445 2445 2445 0
481 20241209 131000 1035484250 2445 2445 2445 2445 544
482 20241209 130900 1034154170 2445 2445 2445 2445 163
483 20241209 130800 1033755635 2445 2445 2445 2445 0
484 20241209 130700 1033755635 2445 2445 2445 2445 550
485 20241209 130600 1032410885 2445 2445 2445 2445 1
486 20241209 130500 1032408440 2450 2450 2450 2450 2
487 20241209 130400 1032403540 2460 2460 2460 2450 212
488 20241209 130300 1031882100 2450 2450 2450 2450 0
489 20241209 130200 1031882100 2450 2450 2450 2450 69
490 20241209 130100 1031713050 2450 2450 2465 2450 14
491 20241209 130000 1031678615 2445 2445 2445 2445 1
492 20241209 125900 1031676170 2450 2450 2450 2450 0
493 20241209 125800 1031676170 2450 2450 2450 2450 191
494 20241209 125700 1031208220 2450 2450 2450 2450 215
495 20241209 125600 1030681470 2440 2440 2440 2440 0
496 20241209 125500 1030681470 2440 2440 2440 2440 0
497 20241209 125400 1030681470 2440 2440 2440 2440 0
498 20241209 125300 1030681470 2440 2445 2445 2440 624
499 20241209 125200 1029157555 2450 2450 2450 2450 1578
500 20241209 125100 1025291455 2450 2455 2455 2450 645
501 20241209 125000 1023707985 2455 2465 2465 2455 1292
502 20241209 124900 1020528465 2460 2470 2470 2460 1170
503 20241209 124800 1017644655 2480 2480 2480 2480 5
504 20241209 124700 1017632255 2470 2470 2470 2470 509
505 20241209 124600 1016375025 2465 2465 2465 2465 1
506 20241209 124500 1016372560 2480 2480 2480 2480 0
507 20241209 124400 1016372560 2480 2470 2480 2470 790
508 20241209 124300 1014420800 2470 2470 2470 2470 10
509 20241209 124200 1014396100 2470 2470 2470 2470 9
510 20241209 124100 1014373870 2470 2470 2470 2470 1
511 20241209 124000 1014371400 2470 2470 2470 2470 20
512 20241209 123900 1014322000 2470 2470 2470 2470 0
513 20241209 123800 1014322000 2470 2470 2470 2470 0
514 20241209 123700 1014322000 2470 2470 2470 2470 9
515 20241209 123600 1014299770 2470 2470 2470 2465 52
516 20241209 123500 1014171535 2470 2470 2470 2470 18
517 20241209 123400 1014127075 2470 2470 2470 2470 77
518 20241209 123300 1013936885 2465 2465 2465 2465 126
519 20241209 123200 1013626295 2465 2465 2465 2465 9
520 20241209 123100 1013604110 2465 2470 2470 2465 101
521 20241209 123000 1013354645 2470 2465 2470 2465 36
522 20241209 122900 1013265735 2465 2475 2475 2465 706
523 20241209 122800 1011520845 2480 2485 2485 2480 6268
524 20241209 122700 995956420 2485 2485 2485 2485 9
525 20241209 122600 995934055 2485 2490 2490 2485 2988
526 20241209 122500 988495805 2490 2490 2490 2490 53
527 20241209 122400 988363835 2505 2495 2505 2495 1506
528 20241209 122300 984606345 2495 2495 2495 2495 0
529 20241209 122200 984606345 2495 2500 2500 2495 1588
530 20241209 122100 980642065 2500 2495 2510 2495 718
531 20241209 122000 978844460 2495 2495 2495 2495 53
532 20241209 121900 978712225 2495 2495 2495 2495 0
533 20241209 121800 978712225 2495 2495 2495 2495 0
534 20241209 121700 978712225 2495 2500 2500 2495 1869
535 20241209 121600 974045070 2500 2500 2505 2500 168
536 20241209 121500 973624735 2500 2515 2515 2500 6327
537 20241209 121400 957772495 2515 2515 2515 2515 83
538 20241209 121300 957563750 2515 2515 2515 2515 0
539 20241209 121200 957563750 2515 2515 2515 2515 9
540 20241209 121100 957541115 2515 2515 2515 2515 1
541 20241209 121000 957538600 2515 2515 2515 2515 53
542 20241209 120900 957405305 2515 2515 2515 2515 0
543 20241209 120800 957405305 2515 2515 2515 2515 0
544 20241209 120700 957405305 2515 2525 2525 2515 1485
545 20241209 120600 953663325 2515 2515 2515 2515 1
546 20241209 120500 953660810 2515 2515 2515 2515 53
547 20241209 120400 953527515 2515 2515 2515 2515 0
548 20241209 120300 953527515 2515 2520 2520 2515 29
549 20241209 120200 953454570 2515 2515 2515 2515 9
550 20241209 120100 953431935 2515 2515 2515 2515 1
551 20241209 120000 953429420 2515 2515 2515 2515 55
552 20241209 115900 953291095 2530 2530 2530 2530 0
553 20241209 115800 953291095 2530 2530 2530 2530 143
554 20241209 115700 952929305 2540 2530 2540 2530 212
555 20241209 115600 952392395 2530 2530 2530 2530 300
556 20241209 115500 951633395 2530 2510 2530 2510 1053
557 20241209 115400 948970365 2510 2510 2510 2510 0
558 20241209 115300 948970365 2510 2515 2515 2510 1000
559 20241209 115200 946456665 2515 2530 2530 2515 109
560 20241209 115100 946181030 2515 2515 2515 2515 1
561 20241209 115000 946178515 2530 2520 2530 2520 2
562 20241209 114900 946173465 2515 2515 2515 2515 0
563 20241209 114800 946173465 2515 2515 2515 2515 9
564 20241209 114700 946150830 2530 2515 2530 2515 2
565 20241209 114600 946145785 2515 2515 2515 2515 0
566 20241209 114500 946145785 2515 2515 2515 2515 53
567 20241209 114400 946012490 2515 2515 2515 2515 65
568 20241209 114300 945849015 2515 2515 2515 2515 10
569 20241209 114200 945823865 2515 2530 2530 2515 13
570 20241209 114100 945791110 2515 2515 2515 2515 38
571 20241209 114000 945695540 2515 2520 2520 2515 54
572 20241209 113900 945559725 2520 2520 2520 2520 13
573 20241209 113800 945526965 2520 2535 2535 2520 5
574 20241209 113700 945514305 2515 2525 2525 2515 13
575 20241209 113600 945481585 2520 2520 2520 2515 496
576 20241209 113500 944234045 2535 2535 2535 2535 0
577 20241209 113400 944234045 2535 2535 2535 2535 0
578 20241209 113300 944234045 2535 2535 2535 2535 0
579 20241209 113200 944234045 2535 2535 2535 2535 0
580 20241209 113100 944234045 2535 2535 2535 2535 2
581 20241209 113000 944228975 2535 2535 2535 2535 0
582 20241209 112900 944228975 2535 2535 2535 2535 0
583 20241209 112800 944228975 2535 2535 2535 2535 0
584 20241209 112700 944228975 2535 2535 2535 2535 0
585 20241209 112600 944228975 2535 2535 2535 2535 0
586 20241209 112500 944228975 2535 2515 2535 2515 54
587 20241209 112400 944093145 2515 2520 2520 2515 132
588 20241209 112300 943760785 2515 2515 2515 2515 0
589 20241209 112200 943760785 2515 2540 2545 2515 1413
590 20241209 112100 940194825 2520 2535 2540 2520 11
591 20241209 112000 940166935 2525 2540 2540 2525 70
592 20241209 111900 939989435 2530 2530 2530 2525 1306
593 20241209 111800 936685665 2530 2530 2530 2530 140
594 20241209 111700 936331465 2535 2540 2540 2535 10
595 20241209 111600 936306090 2525 2525 2525 2525 1
596 20241209 111500 936303565 2550 2550 2550 2525 107
597 20241209 111400 936032230 2520 2530 2530 2520 323
598 20241209 111300 935216940 2530 2540 2540 2530 90
599 20241209 111200 934988990 2540 2540 2540 2540 309
600 20241209 111100 934204130 2540 2545 2545 2540 187
601 20241209 111000 933728650 2545 2545 2545 2545 721
602 20241209 110900 931893705 2545 2545 2545 2545 20
603 20241209 110800 931842805 2545 2550 2550 2545 615
604 20241209 110700 930275005 2550 2550 2550 2550 9
605 20241209 110600 930252055 2565 2545 2565 2545 21
606 20241209 110500 930198405 2545 2545 2545 2545 30
607 20241209 110400 930122055 2570 2570 2570 2570 349
608 20241209 110300 929225125 2545 2545 2545 2545 200
609 20241209 110200 928716125 2545 2570 2570 2545 1001
610 20241209 110100 926163855 2570 2570 2570 2570 208
611 20241209 110000 925629295 2570 2570 2570 2570 0
612 20241209 105900 925629295 2570 2570 2570 2570 0
613 20241209 105800 925629295 2570 2570 2570 2570 180
614 20241209 105700 925166695 2555 2565 2565 2555 44
615 20241209 105600 925053875 2555 2570 2570 2555 6
616 20241209 105500 925038470 2545 2545 2545 2545 52
617 20241209 105400 924906130 2545 2545 2545 2545 211
618 20241209 105300 924369135 2545 2545 2545 2545 259
619 20241209 105200 923709980 2545 2545 2545 2545 9
620 20241209 105100 923687075 2545 2565 2565 2545 291
621 20241209 105000 922940680 2540 2540 2540 2540 0
622 20241209 104900 922940680 2540 2565 2570 2530 44
623 20241209 104800 922827740 2525 2555 2570 2510 3271
624 20241209 104700 914502500 2575 2575 2575 2575 17
625 20241209 104600 914458725 2550 2575 2575 2550 2697
626 20241209 104500 907550380 2575 2580 2580 2575 34
627 20241209 104400 907462735 2580 2585 2585 2580 49
628 20241209 104300 907336285 2585 2585 2600 2585 108
629 20241209 104200 907057090 2590 2590 2590 2590 443
630 20241209 104100 905909720 2590 2595 2595 2590 42
631 20241209 104000 905800735 2600 2600 2600 2595 173
632 20241209 103900 905351280 2600 2605 2605 2600 180
633 20241209 103800 904883260 2605 2605 2605 2605 1
634 20241209 103700 904880655 2600 2605 2605 2600 1588
635 20241209 103600 900750645 2605 2610 2625 2605 51
636 20241209 103500 900617515 2625 2610 2625 2610 857
637 20241209 103400 898369825 2595 2615 2615 2590 1069
638 20241209 103300 895586340 2620 2625 2630 2620 3133
639 20241209 103200 887369265 2630 2630 2650 2630 504
640 20241209 103100 886041875 2635 2625 2655 2625 2319
641 20241209 103000 879919580 2625 2635 2700 2615 7835
642 20241209 102900 859117285 2650 2565 2650 2555 10183
643 20241209 102800 832681915 2555 2575 2580 2550 1576
644 20241209 102700 828641170 2575 2580 2585 2545 1206
645 20241209 102600 825530045 2580 2555 2580 2555 3134
646 20241209 102500 817466220 2550 2545 2550 2530 280
647 20241209 102400 816753895 2545 2545 2545 2545 0
648 20241209 102300 816753895 2545 2530 2545 2530 26
649 20241209 102200 816688100 2550 2550 2550 2520 13
650 20241209 102100 816655280 2520 2525 2550 2520 1822
651 20241209 102000 812044910 2530 2530 2530 2530 1006
652 20241209 101900 809499730 2525 2525 2525 2525 0
653 20241209 101800 809499730 2525 2530 2530 2525 4
654 20241209 101700 809489615 2535 2540 2565 2535 313
655 20241209 101600 808696050 2540 2570 2570 2530 1255
656 20241209 101500 805472820 2540 2525 2540 2520 398
657 20241209 101400 804464345 2530 2580 2580 2525 865
658 20241209 101300 802267405 2580 2505 2580 2505 3939
659 20241209 101200 792198855 2505 2475 2505 2475 745
660 20241209 101100 790337215 2475 2475 2475 2475 0
661 20241209 101000 790337215 2475 2475 2480 2475 58
662 20241209 100900 790193590 2475 2480 2480 2475 3
663 20241209 100800 790186160 2480 2485 2485 2480 206
664 20241209 100700 789674255 2485 2435 2485 2435 181
665 20241209 100600 789229545 2430 2460 2460 2430 4934
666 20241209 100500 777142785 2460 2485 2485 2460 5779
667 20241209 100400 762820040 2500 2485 2500 2485 25
668 20241209 100300 762757675 2485 2485 2490 2485 19
669 20241209 100200 762710455 2485 2485 2485 2485 277
670 20241209 100100 762022110 2485 2485 2500 2480 506
671 20241209 100000 760766870 2490 2505 2520 2485 876
672 20241209 095900 758584795 2520 2515 2520 2515 200
673 20241209 095800 758080910 2480 2495 2495 2480 4546
674 20241209 095700 746763430 2500 2520 2525 2495 1118
675 20241209 095600 743969385 2500 2505 2530 2490 3215
676 20241209 095500 735952500 2490 2550 2550 2485 8149
677 20241209 095400 715339985 2550 2550 2550 2550 226
678 20241209 095300 714763685 2550 2550 2550 2550 437
679 20241209 095200 713649335 2550 2550 2550 2550 32
680 20241209 095100 713567735 2585 2585 2585 2585 0
681 20241209 095000 713567735 2585 2585 2585 2585 0
682 20241209 094900 713567735 2585 2585 2585 2585 0
683 20241209 094800 713567735 2585 2560 2585 2555 422
684 20241209 094700 712489280 2560 2590 2590 2560 65
685 20241209 094600 712322730 2590 2590 2590 2590 2
686 20241209 094500 712317550 2595 2595 2595 2595 0
687 20241209 094400 712317550 2595 2600 2605 2545 2637
688 20241209 094300 705513615 2610 2610 2610 2610 0
689 20241209 094200 705513615 2610 2610 2610 2610 10
690 20241209 094100 705487515 2615 2615 2615 2615 0
691 20241209 094000 705487515 2615 2615 2615 2615 194
692 20241209 093900 704980205 2620 2600 2620 2600 1631
693 20241209 093800 700739190 2610 2560 2620 2550 4403
694 20241209 093700 689504305 2560 2555 2560 2540 492
695 20241209 093600 688250735 2550 2575 2575 2540 4254
696 20241209 093500 677386270 2570 2585 2600 2570 5220
697 20241209 093400 663932595 2590 2610 2610 2590 1954
698 20241209 093300 658852270 2610 2620 2620 2610 981
699 20241209 093200 656290910 2615 2620 2620 2615 189
700 20241209 093100 655795775 2605 2620 2620 2605 554
701 20241209 093000 654351855 2610 2605 2610 2605 103
702 20241209 092900 654083515 2620 2575 2620 2575 4453
703 20241209 092800 642489520 2575 2580 2580 2575 504
704 20241209 092700 641191295 2580 2610 2610 2570 5013
705 20241209 092600 628269310 2590 2640 2660 2590 10505
706 20241209 092500 600883760 2665 2630 2665 2620 1426
707 20241209 092400 597133105 2620 2640 2640 2620 4031
708 20241209 092300 586546065 2645 2670 2680 2645 482
709 20241209 092200 585265940 2655 2680 2680 2655 537
710 20241209 092100 583831315 2660 2650 2680 2630 710
711 20241209 092000 581945565 2625 2685 2685 2625 3114
712 20241209 091900 573671145 2705 2705 2710 2680 1947
713 20241209 091800 568405100 2710 2650 2715 2650 2899
714 20241209 091700 560649995 2655 2635 2670 2635 2679
715 20241209 091600 553537200 2625 2625 2630 2620 1985
716 20241209 091500 548327230 2620 2645 2645 2620 153
717 20241209 091400 547925725 2615 2630 2650 2615 1414
718 20241209 091300 544220420 2640 2605 2640 2600 5200
719 20241209 091200 530628300 2605 2635 2645 2600 5827
720 20241209 091100 515379160 2635 2615 2680 2615 2370
721 20241209 091000 509136600 2635 2670 2670 2615 9792
722 20241209 090900 483228490 2675 2670 2710 2665 1363
723 20241209 090800 479576980 2710 2685 2725 2665 8109
724 20241209 090700 457759345 2690 2665 2725 2640 5763
725 20241209 090600 442395050 2655 2770 2775 2655 12420
726 20241209 090500 408799700 2775 2820 2835 2685 33052
727 20241209 090400 317777855 2820 2775 2895 2745 76829
728 20241209 090300 99931395 2775 2630 2780 2620 15409
729 20241209 090200 58231420 2635 2655 2655 2600 21947
730 20241209 090100 0 2535 2535 2535 2535 0
731 20241209 090000 0 2535 2535 2535 2535 0