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

744
334970/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,744 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212200,2156202610,4635,4635,4635,4635,5901
20241209,212100,2156202610,4635,4635,4635,4635,0
20241209,212000,2156202610,4635,4635,4635,4635,0
20241209,211900,2156202610,4635,4635,4635,4635,0
20241209,211800,2156202610,4635,4635,4635,4635,0
20241209,211700,2156202610,4635,4635,4635,4635,0
20241209,211600,2156202610,4635,4635,4635,4635,0
20241209,211500,2156202610,4635,4635,4635,4635,0
20241209,211400,2156202610,4635,4635,4635,4635,0
20241209,211300,2156202610,4635,4635,4635,4635,0
20241209,211200,2156202610,4635,4635,4635,4635,0
20241209,211100,2156202610,4635,4635,4635,4635,0
20241209,211000,2156202610,4635,4635,4635,4635,0
20241209,210900,2156202610,4635,4635,4635,4635,0
20241209,210800,2156202610,4635,4635,4635,4635,0
20241209,210700,2156202610,4635,4635,4635,4635,0
20241209,210600,2156202610,4635,4635,4635,4635,0
20241209,210500,2156202610,4635,4635,4635,4635,0
20241209,210400,2156202610,4635,4635,4635,4635,0
20241209,210300,2156202610,4635,4635,4635,4635,0
20241209,210200,2156202610,4635,4635,4635,4635,0
20241209,210100,2156202610,4635,4635,4635,4635,0
20241209,210000,2156202610,4635,4635,4635,4635,0
20241209,205900,2156202610,4635,4635,4635,4635,0
20241209,205800,2156202610,4635,4635,4635,4635,0
20241209,205700,2156202610,4635,4635,4635,4635,0
20241209,205600,2156202610,4635,4635,4635,4635,0
20241209,205500,2156202610,4635,4635,4635,4635,0
20241209,205400,2156202610,4635,4635,4635,4635,0
20241209,205300,2156202610,4635,4635,4635,4635,0
20241209,205200,2156202610,4635,4635,4635,4635,5901
20241209,205100,2156202610,4635,4635,4635,4635,0
20241209,205000,2156202610,4635,4635,4635,4635,0
20241209,204900,2156202610,4635,4635,4635,4635,0
20241209,204800,2156202610,4635,4635,4635,4635,0
20241209,204700,2156202610,4635,4635,4635,4635,0
20241209,204600,2156202610,4635,4635,4635,4635,0
20241209,204500,2156202610,4635,4635,4635,4635,0
20241209,204400,2156202610,4635,4635,4635,4635,0
20241209,204300,2156202610,4635,4635,4635,4635,0
20241209,204200,2156202610,4635,4635,4635,4635,0
20241209,204100,2156202610,4635,4635,4635,4635,0
20241209,204000,2156202610,4635,4635,4635,4635,0
20241209,203900,2156202610,4635,4635,4635,4635,0
20241209,203800,2156202610,4635,4635,4635,4635,0
20241209,203700,2156202610,4635,4635,4635,4635,0
20241209,203600,2156202610,4635,4635,4635,4635,0
20241209,203500,2156202610,4635,4635,4635,4635,0
20241209,203400,2156202610,4635,4635,4635,4635,0
20241209,203300,2156202610,4635,4635,4635,4635,0
20241209,203200,2156202610,4635,4635,4635,4635,0
20241209,203100,2156202610,4635,4635,4635,4635,0
20241209,203000,2156202610,4635,4635,4635,4635,0
20241209,202900,2156202610,4635,4635,4635,4635,0
20241209,202800,2156202610,4635,4635,4635,4635,0
20241209,202700,2156202610,4635,4635,4635,4635,0
20241209,202600,2156202610,4635,4635,4635,4635,0
20241209,202500,2156202610,4635,4635,4635,4635,0
20241209,202400,2156202610,4635,4635,4635,4635,0
20241209,202300,2156202610,4635,4635,4635,4635,0
20241209,202200,2156202610,4635,4635,4635,4635,5901
20241209,202100,2156202610,4635,4635,4635,4635,0
20241209,202000,2156202610,4635,4635,4635,4635,0
20241209,201900,2156202610,4635,4635,4635,4635,0
20241209,201800,2156202610,4635,4635,4635,4635,0
20241209,201700,2156202610,4635,4635,4635,4635,0
20241209,201600,2156202610,4635,4635,4635,4635,0
20241209,201500,2156202610,4635,4635,4635,4635,0
20241209,201400,2156202610,4635,4635,4635,4635,0
20241209,201300,2156202610,4635,4635,4635,4635,0
20241209,201200,2156202610,4635,4635,4635,4635,0
20241209,201100,2156202610,4635,4635,4635,4635,0
20241209,201000,2156202610,4635,4635,4635,4635,0
20241209,200900,2156202610,4635,4635,4635,4635,0
20241209,200800,2156202610,4635,4635,4635,4635,0
20241209,200700,2156202610,4635,4635,4635,4635,0
20241209,200600,2156202610,4635,4635,4635,4635,0
20241209,200500,2156202610,4635,4635,4635,4635,0
20241209,200400,2156202610,4635,4635,4635,4635,0
20241209,200300,2156202610,4635,4635,4635,4635,0
20241209,200200,2156202610,4635,4635,4635,4635,0
20241209,200100,2156202610,4635,4635,4635,4635,0
20241209,200000,2156202610,4635,4635,4635,4635,0
20241209,195900,2156202610,4635,4635,4635,4635,0
20241209,195800,2156202610,4635,4635,4635,4635,0
20241209,195700,2156202610,4635,4635,4635,4635,0
20241209,195600,2156202610,4635,4635,4635,4635,0
20241209,195500,2156202610,4635,4635,4635,4635,0
20241209,195400,2156202610,4635,4635,4635,4635,0
20241209,195300,2156202610,4635,4635,4635,4635,0
20241209,195200,2156202610,4635,4635,4635,4635,5901
20241209,195100,2156202610,4635,4635,4635,4635,0
20241209,195000,2156202610,4635,4635,4635,4635,0
20241209,194900,2156202610,4635,4635,4635,4635,0
20241209,194800,2156202610,4635,4635,4635,4635,0
20241209,194700,2156202610,4635,4635,4635,4635,0
20241209,194600,2156202610,4635,4635,4635,4635,0
20241209,194500,2156202610,4635,4635,4635,4635,0
20241209,194400,2156202610,4635,4635,4635,4635,0
20241209,194300,2156202610,4635,4635,4635,4635,0
20241209,194200,2156202610,4635,4635,4635,4635,0
20241209,194100,2156202610,4635,4635,4635,4635,0
20241209,194000,2156202610,4635,4635,4635,4635,0
20241209,193900,2156202610,4635,4635,4635,4635,0
20241209,193800,2156202610,4635,4635,4635,4635,0
20241209,193700,2156202610,4635,4635,4635,4635,0
20241209,193600,2156202610,4635,4635,4635,4635,0
20241209,193500,2156202610,4635,4635,4635,4635,0
20241209,193400,2156202610,4635,4635,4635,4635,0
20241209,193300,2156202610,4635,4635,4635,4635,0
20241209,193200,2156202610,4635,4635,4635,4635,0
20241209,193100,2156202610,4635,4635,4635,4635,0
20241209,193000,2156202610,4635,4635,4635,4635,0
20241209,192900,2156202610,4635,4635,4635,4635,0
20241209,192800,2156202610,4635,4635,4635,4635,0
20241209,192700,2156202610,4635,4635,4635,4635,0
20241209,192600,2156202610,4635,4635,4635,4635,0
20241209,192500,2156202610,4635,4635,4635,4635,0
20241209,192400,2156202610,4635,4635,4635,4635,0
20241209,192300,2156202610,4635,4635,4635,4635,0
20241209,192200,2156202610,4635,4635,4635,4635,5901
20241209,192100,2156202610,4635,4635,4635,4635,0
20241209,192000,2156202610,4635,4635,4635,4635,0
20241209,191900,2156202610,4635,4635,4635,4635,0
20241209,191800,2156202610,4635,4635,4635,4635,0
20241209,191700,2156202610,4635,4635,4635,4635,0
20241209,191600,2156202610,4635,4635,4635,4635,0
20241209,191500,2156202610,4635,4635,4635,4635,0
20241209,191400,2156202610,4635,4635,4635,4635,0
20241209,191300,2156202610,4635,4635,4635,4635,0
20241209,191200,2156202610,4635,4635,4635,4635,0
20241209,191100,2156202610,4635,4635,4635,4635,0
20241209,191000,2156202610,4635,4635,4635,4635,0
20241209,190900,2156202610,4635,4635,4635,4635,0
20241209,190800,2156202610,4635,4635,4635,4635,0
20241209,190700,2156202610,4635,4635,4635,4635,0
20241209,190600,2156202610,4635,4635,4635,4635,0
20241209,190500,2156202610,4635,4635,4635,4635,0
20241209,190400,2156202610,4635,4635,4635,4635,0
20241209,190300,2156202610,4635,4635,4635,4635,0
20241209,190200,2156202610,4635,4635,4635,4635,0
20241209,190100,2156202610,4635,4635,4635,4635,0
20241209,190000,2156202610,4635,4635,4635,4635,0
20241209,185900,2156202610,4635,4635,4635,4635,0
20241209,185800,2156202610,4635,4635,4635,4635,0
20241209,185700,2156202610,4635,4635,4635,4635,0
20241209,185600,2156202610,4635,4635,4635,4635,0
20241209,185500,2156202610,4635,4635,4635,4635,0
20241209,185400,2156202610,4635,4635,4635,4635,0
20241209,185300,2156202610,4635,4635,4635,4635,0
20241209,185200,2156202610,4635,4635,4635,4635,5901
20241209,185100,2156202610,4635,4635,4635,4635,0
20241209,185000,2156202610,4635,4635,4635,4635,0
20241209,184900,2156202610,4635,4635,4635,4635,0
20241209,184800,2156202610,4635,4635,4635,4635,0
20241209,184700,2156202610,4635,4635,4635,4635,0
20241209,184600,2156202610,4635,4635,4635,4635,0
20241209,184500,2156202610,4635,4635,4635,4635,0
20241209,184400,2156202610,4635,4635,4635,4635,0
20241209,184300,2156202610,4635,4635,4635,4635,0
20241209,184200,2156202610,4635,4635,4635,4635,0
20241209,184100,2156202610,4635,4635,4635,4635,0
20241209,184000,2156202610,4635,4635,4635,4635,0
20241209,183900,2156202610,4635,4635,4635,4635,0
20241209,183800,2156202610,4635,4635,4635,4635,0
20241209,183700,2156202610,4635,4635,4635,4635,0
20241209,183600,2156202610,4635,4635,4635,4635,0
20241209,183500,2156202610,4635,4635,4635,4635,0
20241209,183400,2156202610,4635,4635,4635,4635,0
20241209,183300,2156202610,4635,4635,4635,4635,0
20241209,183200,2156202610,4635,4635,4635,4635,0
20241209,183100,2156202610,4635,4635,4635,4635,0
20241209,183000,2156202610,4635,4635,4635,4635,0
20241209,182900,2156202610,4635,4635,4635,4635,0
20241209,182800,2156202610,4635,4635,4635,4635,0
20241209,182700,2156202610,4635,4635,4635,4635,0
20241209,182600,2156202610,4635,4635,4635,4635,0
20241209,182500,2156202610,4635,4635,4635,4635,0
20241209,182400,2156202610,4635,4635,4635,4635,0
20241209,182300,2156202610,4635,4635,4635,4635,0
20241209,182200,2156202610,4635,4635,4635,4635,5901
20241209,182100,2156202610,4635,4635,4635,4635,0
20241209,182000,2156202610,4635,4635,4635,4635,0
20241209,181900,2156202610,4635,4635,4635,4635,0
20241209,181800,2156202610,4635,4635,4635,4635,0
20241209,181700,2156202610,4635,4635,4635,4635,0
20241209,181600,2156202610,4635,4635,4635,4635,0
20241209,181500,2156202610,4635,4635,4635,4635,0
20241209,181400,2156202610,4635,4635,4635,4635,0
20241209,181300,2156202610,4635,4635,4635,4635,0
20241209,181200,2156202610,4635,4635,4635,4635,0
20241209,181100,2156202610,4635,4635,4635,4635,0
20241209,181000,2156202610,4635,4635,4635,4635,0
20241209,180900,2156202610,4635,4635,4635,4635,0
20241209,180800,2156202610,4635,4635,4635,4635,0
20241209,180700,2156202610,4635,4635,4635,4635,0
20241209,180600,2156202610,4635,4635,4635,4635,0
20241209,180500,2156202610,4635,4635,4635,4635,0
20241209,180400,2156202610,4635,4635,4635,4635,0
20241209,180300,2156202610,4635,4635,4635,4635,0
20241209,180200,2156202610,4635,4635,4635,4635,0
20241209,180100,2156202610,4635,4635,4635,4635,0
20241209,180000,2156202610,4635,4635,4635,4635,0
20241209,175900,2156202610,4635,4635,4635,4635,0
20241209,175800,2156202610,4635,4635,4635,4635,0
20241209,175700,2156202610,4635,4635,4635,4635,0
20241209,175600,2156202610,4635,4635,4635,4635,0
20241209,175500,2156202610,4635,4635,4635,4635,0
20241209,175400,2156202610,4635,4635,4635,4635,0
20241209,175300,2156202610,4635,4635,4635,4635,0
20241209,175200,2156202610,4635,4635,4635,4635,5901
20241209,175100,2156202610,4635,4635,4635,4635,0
20241209,175000,2156202610,4635,4635,4635,4635,0
20241209,174900,2156202610,4635,4635,4635,4635,0
20241209,174800,2156202610,4635,4635,4635,4635,0
20241209,174700,2156202610,4635,4635,4635,4635,0
20241209,174600,2156202610,4635,4635,4635,4635,0
20241209,174500,2156202610,4635,4635,4635,4635,0
20241209,174400,2156202610,4635,4635,4635,4635,0
20241209,174300,2156202610,4635,4635,4635,4635,0
20241209,174200,2156202610,4635,4635,4635,4635,0
20241209,174100,2156202610,4635,4635,4635,4635,0
20241209,174000,2156202610,4635,4635,4635,4635,0
20241209,173900,2156202610,4635,4635,4635,4635,0
20241209,173800,2156202610,4635,4635,4635,4635,0
20241209,173700,2156202610,4635,4635,4635,4635,0
20241209,173600,2156202610,4635,4635,4635,4635,0
20241209,173500,2156202610,4635,4635,4635,4635,0
20241209,173400,2156202610,4635,4635,4635,4635,0
20241209,173300,2156202610,4635,4635,4635,4635,0
20241209,173200,2156202610,4635,4635,4635,4635,0
20241209,173100,2156202610,4635,4635,4635,4635,0
20241209,173000,2156202610,4635,4635,4635,4635,0
20241209,172900,2156202610,4635,4635,4635,4635,0
20241209,172800,2156202610,4635,4635,4635,4635,0
20241209,172700,2156202610,4635,4635,4635,4635,0
20241209,172600,2156202610,4635,4635,4635,4635,0
20241209,172500,2156202610,4635,4635,4635,4635,0
20241209,172400,2156202610,4635,4635,4635,4635,0
20241209,172300,2156202610,4635,4635,4635,4635,0
20241209,172200,2156202610,4635,4635,4635,4635,5901
20241209,172100,2156202610,4635,4635,4635,4635,0
20241209,172000,2156202610,4635,4635,4635,4635,0
20241209,171900,2156202610,4635,4635,4635,4635,0
20241209,171800,2156202610,4635,4635,4635,4635,0
20241209,171700,2156202610,4635,4635,4635,4635,0
20241209,171600,2156202610,4635,4635,4635,4635,0
20241209,171500,2156202610,4635,4635,4635,4635,0
20241209,171400,2156202610,4635,4635,4635,4635,0
20241209,171300,2156202610,4635,4635,4635,4635,0
20241209,171200,2156202610,4635,4635,4635,4635,0
20241209,171100,2156202610,4635,4635,4635,4635,0
20241209,171000,2156202610,4635,4635,4635,4635,0
20241209,170900,2156202610,4635,4635,4635,4635,0
20241209,170800,2156202610,4635,4635,4635,4635,0
20241209,170700,2156202610,4635,4635,4635,4635,0
20241209,170600,2156202610,4635,4635,4635,4635,0
20241209,170500,2156202610,4635,4635,4635,4635,0
20241209,170400,2156202610,4635,4635,4635,4635,0
20241209,170300,2156202610,4635,4635,4635,4635,0
20241209,170200,2156202610,4635,4635,4635,4635,0
20241209,170100,2156202610,4635,4635,4635,4635,0
20241209,170000,2156202610,4635,4635,4635,4635,0
20241209,165900,2156202610,4635,4635,4635,4635,0
20241209,165800,2156202610,4635,4635,4635,4635,0
20241209,165700,2156202610,4635,4635,4635,4635,0
20241209,165600,2156202610,4635,4635,4635,4635,0
20241209,165500,2156202610,4635,4635,4635,4635,0
20241209,165400,2156202610,4635,4635,4635,4635,0
20241209,165300,2156202610,4635,4635,4635,4635,0
20241209,165200,2156202610,4635,4635,4635,4635,5901
20241209,165100,2156202610,4635,4635,4635,4635,0
20241209,165000,2156202610,4635,4635,4635,4635,0
20241209,164900,2156202610,4635,4635,4635,4635,0
20241209,164800,2156202610,4635,4635,4635,4635,0
20241209,164700,2156202610,4635,4635,4635,4635,0
20241209,164600,2156202610,4635,4635,4635,4635,0
20241209,164500,2156202610,4635,4635,4635,4635,0
20241209,164400,2156202610,4635,4635,4635,4635,0
20241209,164300,2156202610,4635,4635,4635,4635,0
20241209,164200,2156202610,4635,4635,4635,4635,0
20241209,164100,2156202610,4635,4635,4635,4635,0
20241209,164000,2156202610,4635,4635,4635,4635,0
20241209,163900,2156202610,4635,4635,4635,4635,0
20241209,163800,2156202610,4635,4635,4635,4635,0
20241209,163700,2156202610,4635,4635,4635,4635,0
20241209,163600,2156202610,4635,4635,4635,4635,0
20241209,163500,2156202610,4635,4635,4635,4635,0
20241209,163400,2156202610,4635,4635,4635,4635,0
20241209,163300,2156202610,4635,4635,4635,4635,0
20241209,163200,2156202610,4635,4635,4635,4635,0
20241209,163100,2156202610,4635,4635,4635,4635,0
20241209,163000,2156202610,4635,4635,4635,4635,0
20241209,162900,2156202610,4635,4635,4635,4635,0
20241209,162800,2156202610,4635,4635,4635,4635,0
20241209,162700,2156202610,4635,4635,4635,4635,0
20241209,162600,2156202610,4635,4635,4635,4635,0
20241209,162500,2156202610,4635,4635,4635,4635,0
20241209,162400,2156202610,4635,4635,4635,4635,0
20241209,162300,2156202610,4635,4635,4635,4635,0
20241209,162200,2156202610,4635,4635,4635,4635,5901
20241209,162100,2156202610,4635,4635,4635,4635,0
20241209,162000,2156202610,4635,4635,4635,4635,0
20241209,161900,2156202610,4635,4635,4635,4635,0
20241209,161800,2156202610,4635,4635,4635,4635,0
20241209,161700,2156202610,4635,4635,4635,4635,0
20241209,161600,2156202610,4635,4635,4635,4635,0
20241209,161500,2156202610,4635,4635,4635,4635,0
20241209,161400,2156202610,4635,4635,4635,4635,0
20241209,161300,2156202610,4635,4635,4635,4635,0
20241209,161200,2156202610,4635,4635,4635,4635,0
20241209,161100,2156202610,4635,4635,4635,4635,0
20241209,161000,2156202610,4635,4635,4635,4635,0
20241209,160900,2156202610,4635,4635,4635,4635,0
20241209,160800,2156202610,4635,4635,4635,4635,0
20241209,160700,2156202610,4635,4635,4635,4635,0
20241209,160600,2156202610,4635,4635,4635,4635,0
20241209,160500,2156202610,4635,4635,4635,4635,0
20241209,160400,2156202610,4635,4635,4635,4635,0
20241209,160300,2156202610,4635,4635,4635,4635,0
20241209,160200,2156202610,4635,4635,4635,4635,0
20241209,160100,2156202610,4635,4635,4635,4635,0
20241209,160000,2156202610,4635,4635,4635,4635,0
20241209,155900,2156202610,4635,4635,4635,4635,0
20241209,155800,2156202610,4635,4635,4635,4635,0
20241209,155700,2156202610,4635,4635,4635,4635,0
20241209,155600,2156202610,4635,4635,4635,4635,0
20241209,155500,2156202610,4635,4635,4635,4635,0
20241209,155400,2156202610,4635,4635,4635,4635,0
20241209,155300,2156202610,4635,4635,4635,4635,0
20241209,155200,2156202610,4635,4635,4635,4635,5901
20241209,155100,2156202610,4635,4635,4635,4635,0
20241209,155000,2156202610,4635,4635,4635,4635,0
20241209,154900,2156202610,4635,4635,4635,4635,0
20241209,154800,2156202610,4635,4635,4635,4635,0
20241209,154700,2156202610,4635,4635,4635,4635,0
20241209,154600,2156202610,4635,4635,4635,4635,0
20241209,154500,2156202610,4635,4635,4635,4635,0
20241209,154400,2156202610,4635,4635,4635,4635,0
20241209,154300,2156202610,4635,4635,4635,4635,0
20241209,154200,2156202610,4635,4635,4635,4635,0
20241209,154100,2156202610,4635,4635,4635,4635,0
20241209,154000,2156202610,4635,4635,4635,4635,0
20241209,153900,2156202610,4635,4635,4635,4635,0
20241209,153800,2156202610,4635,4635,4635,4635,0
20241209,153700,2156202610,4635,4635,4635,4635,0
20241209,153600,2156202610,4635,4635,4635,4635,0
20241209,153500,2156202610,4635,4635,4635,4635,0
20241209,153400,2156202610,4635,4635,4635,4635,0
20241209,153300,2156202610,4635,4635,4635,4635,0
20241209,153200,2156202610,4635,4635,4635,4635,0
20241209,153100,2156202610,4635,4635,4635,4635,0
20241209,153000,2156202610,4635,4635,4635,4635,5901
20241209,152900,2128851475,4675,4675,4675,4675,0
20241209,152800,2128851475,4675,4675,4675,4675,0
20241209,152700,2128851475,4675,4675,4675,4675,0
20241209,152600,2128851475,4675,4675,4675,4675,0
20241209,152500,2128851475,4675,4675,4675,4675,0
20241209,152400,2128851475,4675,4675,4675,4675,0
20241209,152300,2128851475,4675,4675,4675,4675,0
20241209,152200,2128851475,4675,4675,4675,4675,0
20241209,152100,2128851475,4675,4675,4675,4675,0
20241209,152000,2128851475,4675,4675,4675,4675,0
20241209,151900,2128851475,4675,4655,4675,4640,2131
20241209,151800,2118897745,4640,4655,4655,4640,933
20241209,151700,2114566670,4640,4645,4645,4640,173
20241209,151600,2113763810,4645,4655,4655,4645,283
20241209,151500,2112449265,4640,4640,4640,4640,20
20241209,151400,2112356465,4640,4645,4645,4640,1874
20241209,151300,2103661100,4645,4660,4660,4645,985
20241209,151200,2099085045,4660,4670,4670,4660,2371
20241209,151100,2088012935,4675,4670,4675,4665,324
20241209,151000,2086499840,4670,4655,4670,4655,1180
20241209,150900,2081004600,4660,4660,4660,4660,26
20241209,150800,2080883440,4650,4650,4650,4650,1
20241209,150700,2080878790,4660,4655,4660,4650,818
20241209,150600,2077074225,4650,4665,4665,4650,2405
20241209,150500,2065881770,4670,4670,4670,4670,105
20241209,150400,2065391420,4665,4665,4665,4665,0
20241209,150300,2065391420,4665,4660,4665,4660,400
20241209,150200,2063526420,4650,4660,4660,4650,220
20241209,150100,2062503385,4665,4665,4665,4665,0
20241209,150000,2062503385,4665,4665,4665,4665,0
20241209,145900,2062503385,4665,4665,4665,4665,0
20241209,145800,2062503385,4665,4665,4665,4665,3
20241209,145700,2062489390,4660,4665,4665,4660,1231
20241209,145600,2056747305,4665,4660,4665,4660,15
20241209,145500,2056677335,4665,4665,4665,4650,10722
20241209,145400,2006767630,4665,4665,4665,4665,50
20241209,145300,2006534380,4665,4670,4670,4665,111
20241209,145200,2006016065,4675,4675,4675,4675,0
20241209,145100,2006016065,4675,4675,4675,4675,101
20241209,145000,2005543890,4665,4665,4670,4665,3215
20241209,144900,1990534875,4665,4665,4665,4665,0
20241209,144800,1990534875,4665,4660,4665,4660,1120
20241209,144700,1985315250,4665,4665,4665,4665,10
20241209,144600,1985268600,4670,4660,4670,4655,2672
20241209,144500,1972822975,4665,4660,4670,4660,157
20241209,144400,1972090485,4670,4670,4670,4670,6
20241209,144300,1972062465,4665,4680,4680,4665,534
20241209,144200,1969568260,4680,4680,4680,4680,50
20241209,144100,1969334260,4680,4680,4685,4680,156
20241209,144000,1968604145,4675,4675,4675,4675,0
20241209,143900,1968604145,4675,4675,4680,4675,164
20241209,143800,1967837130,4665,4660,4665,4660,985
20241209,143700,1963242165,4660,4655,4665,4655,169
20241209,143600,1962454280,4655,4660,4660,4655,122
20241209,143500,1961885855,4660,4655,4695,4655,214
20241209,143400,1960885385,4655,4655,4660,4655,120
20241209,143300,1960326715,4655,4660,4665,4655,982
20241209,143200,1955751005,4660,4670,4670,4660,88
20241209,143100,1955340470,4670,4670,4670,4670,0
20241209,143000,1955340470,4670,4675,4675,4670,1355
20241209,142900,1949012485,4680,4680,4680,4680,309
20241209,142800,1947566365,4685,4680,4685,4680,59
20241209,142700,1947290230,4680,4675,4680,4675,1037
20241209,142600,1942441190,4670,4675,4675,4670,106
20241209,142500,1941946165,4675,4670,4675,4670,562
20241209,142400,1939321615,4665,4670,4670,4665,1108
20241209,142300,1934147785,4675,4675,4675,4670,121
20241209,142200,1933582115,4685,4670,4685,4665,6975
20241209,142100,1900954290,4670,4675,4675,4670,107
20241209,142000,1900454595,4675,4660,4680,4660,1793
20241209,141900,1892079685,4660,4660,4670,4660,264
20241209,141800,1890849415,4650,4665,4670,4650,5949
20241209,141700,1863158330,4665,4665,4665,4665,296
20241209,141600,1861777490,4660,4665,4665,4660,1029
20241209,141500,1856977730,4665,4665,4665,4665,971
20241209,141400,1852448015,4665,4675,4675,4665,439
20241209,141300,1850396190,4675,4675,4675,4675,55
20241209,141200,1850139065,4675,4675,4675,4675,55
20241209,141100,1849881940,4675,4675,4675,4670,355
20241209,141000,1848223635,4680,4670,4680,4665,263
20241209,140900,1846995585,4670,4670,4675,4670,646
20241209,140800,1843978410,4685,4680,4685,4670,2388
20241209,140700,1832812045,4680,4680,4680,4680,16
20241209,140600,1832737165,4680,4680,4680,4680,105
20241209,140500,1832245765,4680,4685,4685,4680,1125
20241209,140400,1826975390,4680,4680,4680,4680,56
20241209,140300,1826713310,4680,4680,4680,4680,50
20241209,140200,1826479310,4680,4685,4685,4680,1059
20241209,140100,1821523170,4690,4690,4690,4690,1
20241209,140000,1821518480,4690,4690,4690,4690,50
20241209,135900,1821283980,4695,4690,4695,4690,420
20241209,135800,1819313910,4695,4695,4695,4695,33
20241209,135700,1819158975,4695,4690,4715,4690,445
20241209,135600,1817070395,4695,4695,4695,4690,599
20241209,135500,1814258590,4690,4690,4690,4690,156
20241209,135400,1813526950,4700,4695,4700,4690,569
20241209,135300,1810854510,4695,4695,4700,4695,646
20241209,135200,1807821530,4695,4690,4695,4685,1132
20241209,135100,1802512615,4690,4690,4690,4690,50
20241209,135000,1802278115,4690,4695,4695,4690,61
20241209,134900,1801991995,4690,4700,4700,4690,106
20241209,134800,1801494570,4695,4695,4695,4695,494
20241209,134700,1799175240,4690,4685,4690,4685,1112
20241209,134600,1793960485,4690,4690,4690,4685,164
20241209,134500,1793192115,4685,4690,4690,4685,20
20241209,134400,1793098390,4695,4690,4695,4690,185
20241209,134300,1792230340,4690,4695,4695,4690,218
20241209,134200,1791207830,4700,4685,4700,4685,2000
20241209,134100,1781822510,4685,4685,4685,4685,215
20241209,134000,1780815235,4685,4685,4685,4680,169
20241209,133900,1780023745,4685,4680,4685,4680,2884
20241209,133800,1766526155,4675,4680,4680,4675,536
20241209,133700,1764017960,4680,4685,4685,4680,859
20241209,133600,1759997000,4690,4685,4690,4685,51
20241209,133500,1759758060,4685,4685,4685,4685,106
20241209,133400,1759261450,4690,4685,4690,4685,151
20241209,133300,1758554010,4685,4685,4690,4685,339
20241209,133200,1756965695,4685,4685,4695,4685,2101
20241209,133100,1747122220,4690,4690,4690,4690,0
20241209,133000,1747122220,4690,4700,4700,4690,3767
20241209,132900,1729437955,4700,4700,4700,4700,235
20241209,132800,1728333455,4700,4700,4700,4700,106
20241209,132700,1727835255,4700,4700,4700,4700,105
20241209,132600,1727341755,4700,4705,4705,4700,166
20241209,132500,1726560850,4705,4705,4705,4705,108
20241209,132400,1726052710,4705,4705,4705,4705,50
20241209,132300,1725817460,4705,4710,4710,4705,147
20241209,132200,1725125365,4710,4710,4710,4710,92
20241209,132100,1724692045,4710,4710,4710,4710,171
20241209,132000,1723886635,4710,4710,4710,4705,473
20241209,131900,1721659085,4710,4715,4715,4710,238
20241209,131800,1720537285,4715,4710,4715,4705,1270
20241209,131700,1714555815,4710,4710,4715,4710,351
20241209,131600,1712902575,4710,4705,4710,4705,257
20241209,131500,1711693325,4705,4705,4705,4700,253
20241209,131400,1710503240,4705,4700,4705,4700,666
20241209,131300,1707370340,4695,4690,4700,4690,2880
20241209,131200,1693846340,4690,4690,4690,4690,127
20241209,131100,1693250710,4685,4675,4685,4675,1415
20241209,131000,1686631925,4670,4670,4670,4670,56
20241209,130900,1686370405,4670,4675,4675,4670,293
20241209,130800,1685000880,4670,4675,4675,4670,94
20241209,130700,1684561705,4680,4675,4680,4675,280
20241209,130600,1683252640,4675,4670,4675,4670,1328
20241209,130500,1677045240,4675,4670,4675,4670,291
20241209,130400,1675686265,4670,4670,4680,4670,1202
20241209,130300,1670071745,4670,4685,4685,4670,5206
20241209,130200,1645757895,4690,4700,4700,4690,1719
20241209,130100,1637686140,4695,4695,4695,4695,260
20241209,130000,1636465440,4700,4700,4700,4700,175
20241209,125900,1635642940,4700,4710,4710,4700,643
20241209,125800,1632616905,4710,4710,4715,4710,155
20241209,125700,1631886590,4710,4710,4710,4710,50
20241209,125600,1631651090,4710,4705,4710,4705,617
20241209,125500,1628745300,4705,4705,4705,4705,50
20241209,125400,1628510050,4705,4710,4710,4705,355
20241209,125300,1626838275,4710,4705,4710,4705,549
20241209,125200,1624253265,4710,4715,4715,4710,40
20241209,125100,1624064805,4710,4720,4720,4710,1239
20241209,125000,1618222900,4725,4730,4730,4725,273
20241209,124900,1616931640,4730,4730,4730,4730,107
20241209,124800,1616425530,4730,4730,4730,4730,0
20241209,124700,1616425530,4730,4730,4730,4730,105
20241209,124600,1615928880,4730,4730,4735,4730,922
20241209,124500,1611566320,4730,4730,4730,4730,1
20241209,124400,1611561590,4730,4730,4730,4730,106
20241209,124300,1611060210,4735,4735,4735,4730,5
20241209,124200,1611036540,4735,4730,4740,4730,305
20241209,124100,1609592995,4735,4735,4745,4730,468
20241209,124000,1607376730,4740,4740,4740,4740,10
20241209,123900,1607329330,4735,4750,4750,4735,328
20241209,123800,1605775885,4755,4760,4790,4755,1161
20241209,123700,1600246020,4795,4795,4795,4795,1000
20241209,123600,1595451020,4800,4725,4815,4725,1476
20241209,123500,1588399215,4730,4720,4730,4720,229
20241209,123400,1587318315,4720,4725,4725,4715,260
20241209,123300,1586091265,4725,4720,4725,4720,697
20241209,123200,1582800550,4725,4725,4725,4725,2
20241209,123100,1582791100,4725,4720,4730,4720,150
20241209,123000,1582081925,4715,4700,4730,4700,896
20241209,122900,1577864725,4705,4710,4710,4705,162
20241209,122800,1577102015,4710,4715,4715,4710,19
20241209,122700,1577012520,4710,4735,4740,4710,201
20241209,122600,1576064770,4715,4730,4755,4710,1240
20241209,122500,1570218780,4730,4770,4770,4730,162
20241209,122400,1569452420,4755,4690,4775,4675,2512
20241209,122300,1557522305,4705,4665,4735,4665,5580
20241209,122200,1531191820,4660,4665,4665,4655,1002
20241209,122100,1526522725,4665,4670,4670,4665,2791
20241209,122000,1513501935,4670,4670,4670,4670,106
20241209,121900,1513006915,4670,4670,4670,4670,105
20241209,121800,1512516565,4670,4670,4670,4670,0
20241209,121700,1512516565,4670,4665,4690,4665,2122
20241209,121600,1502587735,4670,4670,4670,4670,100
20241209,121500,1502120735,4665,4660,4670,4660,717
20241209,121400,1498775895,4660,4675,4680,4660,7306
20241209,121300,1464691610,4675,4680,4680,4675,264
20241209,121200,1463456370,4680,4680,4680,4680,76
20241209,121100,1463100690,4680,4675,4680,4675,627
20241209,121000,1460168885,4670,4670,4670,4670,84
20241209,120900,1459776605,4675,4670,4675,4670,360
20241209,120800,1458094980,4670,4670,4675,4670,508
20241209,120700,1455720600,4670,4670,4670,4670,1053
20241209,120600,1450803090,4670,4675,4675,4670,224
20241209,120500,1449756140,4675,4675,4680,4675,605
20241209,120400,1446927265,4675,4675,4675,4675,1923
20241209,120300,1437937240,4675,4670,4675,4670,195
20241209,120200,1437026135,4670,4670,4670,4670,353
20241209,120100,1435377625,4670,4675,4675,4670,583
20241209,120000,1432652515,4670,4675,4675,4670,317
20241209,115900,1431171060,4675,4670,4675,4670,34
20241209,115800,1431012275,4675,4670,4675,4670,354
20241209,115700,1429359055,4670,4670,4675,4670,153
20241209,115600,1428644490,4670,4675,4675,4670,124
20241209,115500,1428065310,4670,4670,4675,4670,326
20241209,115400,1426542390,4675,4675,4675,4675,74
20241209,115300,1426196440,4670,4675,4675,4670,341
20241209,115200,1424602785,4675,4675,4675,4670,180
20241209,115100,1423761535,4670,4675,4675,4670,154
20241209,115000,1423041855,4675,4675,4675,4675,228
20241209,114900,1421975955,4675,4680,4680,4675,349
20241209,114800,1420343955,4685,4685,4685,4685,55
20241209,114700,1420086280,4685,4680,4685,4680,2454
20241209,114600,1408589900,4680,4670,4680,4670,576
20241209,114500,1405896650,4670,4670,4670,4670,104
20241209,114400,1405410970,4670,4675,4675,4670,5557
20241209,114300,1379449715,4680,4680,4680,4680,740
20241209,114200,1375986515,4680,4680,4680,4680,50
20241209,114100,1375752515,4680,4680,4680,4680,104
20241209,114000,1375265795,4685,4685,4685,4685,691
20241209,113900,1372028460,4685,4690,4690,4685,3640
20241209,113800,1354957380,4685,4705,4705,4685,4237
20241209,113700,1335069700,4700,4705,4710,4700,484
20241209,113600,1332791225,4700,4695,4700,4695,278
20241209,113500,1331485495,4690,4685,4690,4685,3104
20241209,113400,1316941985,4680,4680,4680,4680,103
20241209,113300,1316459945,4685,4680,4685,4680,321
20241209,113200,1314956580,4680,4685,4685,4680,463
20241209,113100,1312787510,4685,4685,4685,4685,340
20241209,113000,1311194610,4685,4680,4685,4680,150
20241209,112900,1310492110,4680,4685,4705,4680,361
20241209,112800,1308801155,4685,4680,4685,4675,915
20241209,112700,1304519700,4675,4680,4680,4675,575
20241209,112600,1301830215,4680,4675,4680,4675,135
20241209,112500,1301198935,4680,4670,4680,4670,748
20241209,112400,1297702285,4675,4670,4675,4670,432
20241209,112300,1295683345,4670,4675,4675,4670,189
20241209,112200,1294800085,4680,4680,4680,4675,282
20241209,112100,1293480585,4685,4660,4685,4655,628
20241209,112000,1290549015,4655,4650,4655,4650,375
20241209,111900,1288803640,4650,4660,4660,4650,562
20241209,111800,1286188290,4660,4670,4670,4660,694
20241209,111700,1282953225,4665,4670,4670,4665,131
20241209,111600,1282341845,4675,4680,4680,4670,166
20241209,111500,1281566055,4675,4665,4690,4665,348
20241209,111400,1279940165,4660,4645,4660,4635,5815
20241209,111300,1252937250,4645,4655,4655,4645,1634
20241209,111200,1245338790,4660,4660,4665,4660,1192
20241209,111100,1239784040,4660,4680,4685,4655,7545
20241209,111000,1204558555,4680,4685,4685,4680,218
20241209,110900,1203537490,4685,4680,4685,4680,459
20241209,110800,1201388065,4685,4685,4690,4685,584
20241209,110700,1198650365,4680,4685,4685,4680,689
20241209,110600,1195422900,4680,4690,4690,4680,1036
20241209,110500,1190565375,4690,4690,4690,4690,55
20241209,110400,1190307425,4690,4690,4695,4690,1146
20241209,110300,1184927520,4690,4690,4690,4690,543
20241209,110200,1182380850,4690,4700,4700,4690,2528
20241209,110100,1170501870,4700,4700,4700,4700,70
20241209,110000,1170172870,4705,4700,4705,4700,170
20241209,105900,1169373290,4705,4705,4710,4705,681
20241209,105800,1166169165,4700,4705,4705,4700,453
20241209,105700,1164039835,4710,4710,4710,4705,412
20241209,105600,1162099365,4715,4715,4715,4710,262
20241209,105500,1160864285,4710,4715,4715,4710,333
20241209,105400,1159294195,4715,4710,4715,4710,305
20241209,105300,1157857540,4705,4705,4710,4705,581
20241209,105200,1155123305,4700,4700,4700,4700,103
20241209,105100,1154639205,4705,4705,4705,4705,118
20241209,105000,1154084015,4705,4705,4705,4700,249
20241209,104900,1152912990,4705,4715,4715,4700,1142
20241209,104800,1147539840,4710,4710,4715,4710,1254
20241209,104700,1141631875,4710,4715,4715,4710,127
20241209,104600,1141033680,4710,4710,4715,4710,3291
20241209,104500,1125529905,4705,4715,4715,4705,361
20241209,104400,1123831230,4710,4710,4710,4705,188
20241209,104300,1122946275,4710,4700,4710,4695,527
20241209,104200,1120469230,4695,4740,4740,4695,17381
20241209,104100,1038523070,4740,4750,4750,4740,800
20241209,104000,1034730040,4745,4760,4760,4740,5188
20241209,103900,1010104115,4760,4755,4760,4755,393
20241209,103800,1008233710,4755,4770,4770,4755,3281
20241209,103700,992622310,4765,4760,4770,4760,1995
20241209,103600,983117425,4755,4790,4790,4755,3529
20241209,103500,966273040,4790,4810,4810,4790,303
20241209,103400,964818460,4810,4810,4810,4810,100
20241209,103300,964337460,4810,4815,4815,4810,82
20241209,103200,963942990,4815,4815,4820,4815,102
20241209,103100,963451855,4815,4835,4835,4815,547
20241209,103000,960813370,4845,4815,4845,4810,1418
20241209,102900,953991320,4815,4850,4850,4815,200
20241209,102800,953023230,4830,4830,4830,4830,0
20241209,102700,953023230,4830,4830,4830,4825,345
20241209,102600,951358595,4975,4835,4980,4795,1168
20241209,102500,945671165,4790,4755,4830,4750,1626
20241209,102400,937896920,4755,4770,4785,4740,5543
20241209,102300,911584460,4770,4755,4785,4755,1771
20241209,102200,903133515,4755,4755,4770,4750,1336
20241209,102100,896776165,4750,4775,4775,4750,8210
20241209,102000,857738745,4775,4780,4780,4775,945
20241209,101900,853222495,4780,4780,4785,4780,179
20241209,101800,852366845,4785,4780,4785,4780,289
20241209,101700,850984750,4785,4775,4785,4770,1711
20241209,101600,842811685,4775,4775,4775,4775,333
20241209,101500,841221610,4775,4775,4775,4770,511
20241209,101400,838782835,4775,4775,4775,4770,382
20241209,101300,836960100,4775,4770,4780,4770,875
20241209,101200,832785280,4770,4775,4775,4770,170
20241209,101100,831974030,4770,4770,4770,4770,518
20241209,101000,829503170,4770,4775,4775,4765,837
20241209,100900,825509255,4775,4780,4785,4775,1900
20241209,100800,816426790,4785,4780,4785,4780,156
20241209,100700,815681000,4785,4780,4785,4780,287
20241209,100600,814307955,4780,4775,4780,4770,1091
20241209,100500,809101605,4775,4780,4785,4775,470
20241209,100400,806853835,4775,4780,4780,4775,1079
20241209,100300,801697965,4780,4780,4780,4780,144
20241209,100200,801009645,4775,4775,4780,4770,990
20241209,100100,796283085,4775,4775,4775,4770,767
20241209,100000,792621675,4775,4775,4775,4775,27
20241209,095900,792492750,4780,4785,4785,4780,847
20241209,095800,788441585,4785,4785,4785,4780,153
20241209,095700,787710230,4785,4780,4785,4775,509
20241209,095600,785276285,4780,4770,4780,4770,556
20241209,095500,782622365,4775,4770,4775,4770,274
20241209,095400,781314270,4765,4765,4770,4765,324
20241209,095300,779770405,4765,4760,4770,4760,2384
20241209,095200,768405345,4760,4760,4760,4755,1615
20241209,095100,760725545,4760,4805,4815,4760,10575
20241209,095000,710054620,4805,4810,4810,4805,152
20241209,094900,709324000,4810,4800,4810,4800,913
20241209,094800,704937260,4805,4805,4805,4800,284
20241209,094700,703572890,4805,4815,4815,4800,404
20241209,094600,701630310,4825,4805,4825,4805,1407
20241209,094500,694863070,4805,4800,4810,4800,1204
20241209,094400,689077840,4800,4805,4810,4795,2505
20241209,094300,677049620,4805,4820,4820,4805,475
20241209,094200,674764610,4820,4805,4820,4800,544
20241209,094100,672149255,4815,4795,4825,4790,399
20241209,094000,670234195,4795,4785,4800,4785,394
20241209,093900,668347175,4785,4750,4785,4745,3064
20241209,093800,653752305,4755,4805,4810,4750,7641
20241209,093700,617278575,4805,4790,4805,4790,530
20241209,093600,614737165,4790,4795,4810,4785,1281
20241209,093500,608596020,4795,4795,4795,4785,1883
20241209,093400,599571995,4795,4790,4805,4785,561
20241209,093300,596881195,4790,4785,4800,4780,897
20241209,093200,592578975,4785,4795,4795,4780,720
20241209,093100,589135110,4805,4780,4805,4780,971
20241209,093000,584478065,4780,4775,4790,4775,1502
20241209,092900,577296375,4775,4800,4805,4770,4998
20241209,092800,553377970,4795,4810,4825,4795,12301
20241209,092700,494303630,4810,4830,4845,4800,10136
20241209,092600,445480645,4830,4840,4845,4830,697
20241209,092500,442108815,4845,4850,4850,4845,277
20241209,092400,440766295,4850,4855,4855,4850,2381
20241209,092300,429217945,4855,4840,4860,4840,5184
20241209,092200,404070250,4840,4860,4860,4840,582
20241209,092100,401246345,4860,4890,4905,4855,10509
20241209,092000,349921360,4895,4910,4920,4885,4079
20241209,091900,329988150,4940,4905,4940,4875,6119
20241209,091800,300031390,4910,4940,4940,4900,9378
20241209,091700,253953555,4940,4910,4940,4910,902
20241209,091600,249512235,4910,4915,4930,4905,4925
20241209,091500,225339110,4915,4930,4930,4915,213
20241209,091400,224291305,4930,4940,4940,4925,1781
20241209,091300,215513950,4945,4975,4975,4940,2341
20241209,091200,203913195,4985,4985,4995,4965,458
20241209,091100,201631325,4985,4955,4985,4955,6797
20241209,091000,167802495,4955,4960,4960,4955,306
20241209,090900,166284960,4950,4960,4960,4935,3062
20241209,090800,151108100,4960,4950,4970,4910,1365
20241209,090700,144347230,4945,4935,4945,4915,1119
20241209,090600,138817560,4935,4905,4935,4900,1814
20241209,090500,129928115,4900,4940,4975,4900,6021
20241209,090400,100345765,4910,4980,4980,4910,2810
20241209,090300,86517235,4950,4980,4980,4950,2554
20241209,090200,73860290,4985,4975,4990,4975,2450
20241209,090100,61645510,4990,5040,5060,4980,10404
20241209,090000,9622370,5070,5020,5080,5020,1894
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212200 2156202610 4635 4635 4635 4635 5901
3 20241209 212100 2156202610 4635 4635 4635 4635 0
4 20241209 212000 2156202610 4635 4635 4635 4635 0
5 20241209 211900 2156202610 4635 4635 4635 4635 0
6 20241209 211800 2156202610 4635 4635 4635 4635 0
7 20241209 211700 2156202610 4635 4635 4635 4635 0
8 20241209 211600 2156202610 4635 4635 4635 4635 0
9 20241209 211500 2156202610 4635 4635 4635 4635 0
10 20241209 211400 2156202610 4635 4635 4635 4635 0
11 20241209 211300 2156202610 4635 4635 4635 4635 0
12 20241209 211200 2156202610 4635 4635 4635 4635 0
13 20241209 211100 2156202610 4635 4635 4635 4635 0
14 20241209 211000 2156202610 4635 4635 4635 4635 0
15 20241209 210900 2156202610 4635 4635 4635 4635 0
16 20241209 210800 2156202610 4635 4635 4635 4635 0
17 20241209 210700 2156202610 4635 4635 4635 4635 0
18 20241209 210600 2156202610 4635 4635 4635 4635 0
19 20241209 210500 2156202610 4635 4635 4635 4635 0
20 20241209 210400 2156202610 4635 4635 4635 4635 0
21 20241209 210300 2156202610 4635 4635 4635 4635 0
22 20241209 210200 2156202610 4635 4635 4635 4635 0
23 20241209 210100 2156202610 4635 4635 4635 4635 0
24 20241209 210000 2156202610 4635 4635 4635 4635 0
25 20241209 205900 2156202610 4635 4635 4635 4635 0
26 20241209 205800 2156202610 4635 4635 4635 4635 0
27 20241209 205700 2156202610 4635 4635 4635 4635 0
28 20241209 205600 2156202610 4635 4635 4635 4635 0
29 20241209 205500 2156202610 4635 4635 4635 4635 0
30 20241209 205400 2156202610 4635 4635 4635 4635 0
31 20241209 205300 2156202610 4635 4635 4635 4635 0
32 20241209 205200 2156202610 4635 4635 4635 4635 5901
33 20241209 205100 2156202610 4635 4635 4635 4635 0
34 20241209 205000 2156202610 4635 4635 4635 4635 0
35 20241209 204900 2156202610 4635 4635 4635 4635 0
36 20241209 204800 2156202610 4635 4635 4635 4635 0
37 20241209 204700 2156202610 4635 4635 4635 4635 0
38 20241209 204600 2156202610 4635 4635 4635 4635 0
39 20241209 204500 2156202610 4635 4635 4635 4635 0
40 20241209 204400 2156202610 4635 4635 4635 4635 0
41 20241209 204300 2156202610 4635 4635 4635 4635 0
42 20241209 204200 2156202610 4635 4635 4635 4635 0
43 20241209 204100 2156202610 4635 4635 4635 4635 0
44 20241209 204000 2156202610 4635 4635 4635 4635 0
45 20241209 203900 2156202610 4635 4635 4635 4635 0
46 20241209 203800 2156202610 4635 4635 4635 4635 0
47 20241209 203700 2156202610 4635 4635 4635 4635 0
48 20241209 203600 2156202610 4635 4635 4635 4635 0
49 20241209 203500 2156202610 4635 4635 4635 4635 0
50 20241209 203400 2156202610 4635 4635 4635 4635 0
51 20241209 203300 2156202610 4635 4635 4635 4635 0
52 20241209 203200 2156202610 4635 4635 4635 4635 0
53 20241209 203100 2156202610 4635 4635 4635 4635 0
54 20241209 203000 2156202610 4635 4635 4635 4635 0
55 20241209 202900 2156202610 4635 4635 4635 4635 0
56 20241209 202800 2156202610 4635 4635 4635 4635 0
57 20241209 202700 2156202610 4635 4635 4635 4635 0
58 20241209 202600 2156202610 4635 4635 4635 4635 0
59 20241209 202500 2156202610 4635 4635 4635 4635 0
60 20241209 202400 2156202610 4635 4635 4635 4635 0
61 20241209 202300 2156202610 4635 4635 4635 4635 0
62 20241209 202200 2156202610 4635 4635 4635 4635 5901
63 20241209 202100 2156202610 4635 4635 4635 4635 0
64 20241209 202000 2156202610 4635 4635 4635 4635 0
65 20241209 201900 2156202610 4635 4635 4635 4635 0
66 20241209 201800 2156202610 4635 4635 4635 4635 0
67 20241209 201700 2156202610 4635 4635 4635 4635 0
68 20241209 201600 2156202610 4635 4635 4635 4635 0
69 20241209 201500 2156202610 4635 4635 4635 4635 0
70 20241209 201400 2156202610 4635 4635 4635 4635 0
71 20241209 201300 2156202610 4635 4635 4635 4635 0
72 20241209 201200 2156202610 4635 4635 4635 4635 0
73 20241209 201100 2156202610 4635 4635 4635 4635 0
74 20241209 201000 2156202610 4635 4635 4635 4635 0
75 20241209 200900 2156202610 4635 4635 4635 4635 0
76 20241209 200800 2156202610 4635 4635 4635 4635 0
77 20241209 200700 2156202610 4635 4635 4635 4635 0
78 20241209 200600 2156202610 4635 4635 4635 4635 0
79 20241209 200500 2156202610 4635 4635 4635 4635 0
80 20241209 200400 2156202610 4635 4635 4635 4635 0
81 20241209 200300 2156202610 4635 4635 4635 4635 0
82 20241209 200200 2156202610 4635 4635 4635 4635 0
83 20241209 200100 2156202610 4635 4635 4635 4635 0
84 20241209 200000 2156202610 4635 4635 4635 4635 0
85 20241209 195900 2156202610 4635 4635 4635 4635 0
86 20241209 195800 2156202610 4635 4635 4635 4635 0
87 20241209 195700 2156202610 4635 4635 4635 4635 0
88 20241209 195600 2156202610 4635 4635 4635 4635 0
89 20241209 195500 2156202610 4635 4635 4635 4635 0
90 20241209 195400 2156202610 4635 4635 4635 4635 0
91 20241209 195300 2156202610 4635 4635 4635 4635 0
92 20241209 195200 2156202610 4635 4635 4635 4635 5901
93 20241209 195100 2156202610 4635 4635 4635 4635 0
94 20241209 195000 2156202610 4635 4635 4635 4635 0
95 20241209 194900 2156202610 4635 4635 4635 4635 0
96 20241209 194800 2156202610 4635 4635 4635 4635 0
97 20241209 194700 2156202610 4635 4635 4635 4635 0
98 20241209 194600 2156202610 4635 4635 4635 4635 0
99 20241209 194500 2156202610 4635 4635 4635 4635 0
100 20241209 194400 2156202610 4635 4635 4635 4635 0
101 20241209 194300 2156202610 4635 4635 4635 4635 0
102 20241209 194200 2156202610 4635 4635 4635 4635 0
103 20241209 194100 2156202610 4635 4635 4635 4635 0
104 20241209 194000 2156202610 4635 4635 4635 4635 0
105 20241209 193900 2156202610 4635 4635 4635 4635 0
106 20241209 193800 2156202610 4635 4635 4635 4635 0
107 20241209 193700 2156202610 4635 4635 4635 4635 0
108 20241209 193600 2156202610 4635 4635 4635 4635 0
109 20241209 193500 2156202610 4635 4635 4635 4635 0
110 20241209 193400 2156202610 4635 4635 4635 4635 0
111 20241209 193300 2156202610 4635 4635 4635 4635 0
112 20241209 193200 2156202610 4635 4635 4635 4635 0
113 20241209 193100 2156202610 4635 4635 4635 4635 0
114 20241209 193000 2156202610 4635 4635 4635 4635 0
115 20241209 192900 2156202610 4635 4635 4635 4635 0
116 20241209 192800 2156202610 4635 4635 4635 4635 0
117 20241209 192700 2156202610 4635 4635 4635 4635 0
118 20241209 192600 2156202610 4635 4635 4635 4635 0
119 20241209 192500 2156202610 4635 4635 4635 4635 0
120 20241209 192400 2156202610 4635 4635 4635 4635 0
121 20241209 192300 2156202610 4635 4635 4635 4635 0
122 20241209 192200 2156202610 4635 4635 4635 4635 5901
123 20241209 192100 2156202610 4635 4635 4635 4635 0
124 20241209 192000 2156202610 4635 4635 4635 4635 0
125 20241209 191900 2156202610 4635 4635 4635 4635 0
126 20241209 191800 2156202610 4635 4635 4635 4635 0
127 20241209 191700 2156202610 4635 4635 4635 4635 0
128 20241209 191600 2156202610 4635 4635 4635 4635 0
129 20241209 191500 2156202610 4635 4635 4635 4635 0
130 20241209 191400 2156202610 4635 4635 4635 4635 0
131 20241209 191300 2156202610 4635 4635 4635 4635 0
132 20241209 191200 2156202610 4635 4635 4635 4635 0
133 20241209 191100 2156202610 4635 4635 4635 4635 0
134 20241209 191000 2156202610 4635 4635 4635 4635 0
135 20241209 190900 2156202610 4635 4635 4635 4635 0
136 20241209 190800 2156202610 4635 4635 4635 4635 0
137 20241209 190700 2156202610 4635 4635 4635 4635 0
138 20241209 190600 2156202610 4635 4635 4635 4635 0
139 20241209 190500 2156202610 4635 4635 4635 4635 0
140 20241209 190400 2156202610 4635 4635 4635 4635 0
141 20241209 190300 2156202610 4635 4635 4635 4635 0
142 20241209 190200 2156202610 4635 4635 4635 4635 0
143 20241209 190100 2156202610 4635 4635 4635 4635 0
144 20241209 190000 2156202610 4635 4635 4635 4635 0
145 20241209 185900 2156202610 4635 4635 4635 4635 0
146 20241209 185800 2156202610 4635 4635 4635 4635 0
147 20241209 185700 2156202610 4635 4635 4635 4635 0
148 20241209 185600 2156202610 4635 4635 4635 4635 0
149 20241209 185500 2156202610 4635 4635 4635 4635 0
150 20241209 185400 2156202610 4635 4635 4635 4635 0
151 20241209 185300 2156202610 4635 4635 4635 4635 0
152 20241209 185200 2156202610 4635 4635 4635 4635 5901
153 20241209 185100 2156202610 4635 4635 4635 4635 0
154 20241209 185000 2156202610 4635 4635 4635 4635 0
155 20241209 184900 2156202610 4635 4635 4635 4635 0
156 20241209 184800 2156202610 4635 4635 4635 4635 0
157 20241209 184700 2156202610 4635 4635 4635 4635 0
158 20241209 184600 2156202610 4635 4635 4635 4635 0
159 20241209 184500 2156202610 4635 4635 4635 4635 0
160 20241209 184400 2156202610 4635 4635 4635 4635 0
161 20241209 184300 2156202610 4635 4635 4635 4635 0
162 20241209 184200 2156202610 4635 4635 4635 4635 0
163 20241209 184100 2156202610 4635 4635 4635 4635 0
164 20241209 184000 2156202610 4635 4635 4635 4635 0
165 20241209 183900 2156202610 4635 4635 4635 4635 0
166 20241209 183800 2156202610 4635 4635 4635 4635 0
167 20241209 183700 2156202610 4635 4635 4635 4635 0
168 20241209 183600 2156202610 4635 4635 4635 4635 0
169 20241209 183500 2156202610 4635 4635 4635 4635 0
170 20241209 183400 2156202610 4635 4635 4635 4635 0
171 20241209 183300 2156202610 4635 4635 4635 4635 0
172 20241209 183200 2156202610 4635 4635 4635 4635 0
173 20241209 183100 2156202610 4635 4635 4635 4635 0
174 20241209 183000 2156202610 4635 4635 4635 4635 0
175 20241209 182900 2156202610 4635 4635 4635 4635 0
176 20241209 182800 2156202610 4635 4635 4635 4635 0
177 20241209 182700 2156202610 4635 4635 4635 4635 0
178 20241209 182600 2156202610 4635 4635 4635 4635 0
179 20241209 182500 2156202610 4635 4635 4635 4635 0
180 20241209 182400 2156202610 4635 4635 4635 4635 0
181 20241209 182300 2156202610 4635 4635 4635 4635 0
182 20241209 182200 2156202610 4635 4635 4635 4635 5901
183 20241209 182100 2156202610 4635 4635 4635 4635 0
184 20241209 182000 2156202610 4635 4635 4635 4635 0
185 20241209 181900 2156202610 4635 4635 4635 4635 0
186 20241209 181800 2156202610 4635 4635 4635 4635 0
187 20241209 181700 2156202610 4635 4635 4635 4635 0
188 20241209 181600 2156202610 4635 4635 4635 4635 0
189 20241209 181500 2156202610 4635 4635 4635 4635 0
190 20241209 181400 2156202610 4635 4635 4635 4635 0
191 20241209 181300 2156202610 4635 4635 4635 4635 0
192 20241209 181200 2156202610 4635 4635 4635 4635 0
193 20241209 181100 2156202610 4635 4635 4635 4635 0
194 20241209 181000 2156202610 4635 4635 4635 4635 0
195 20241209 180900 2156202610 4635 4635 4635 4635 0
196 20241209 180800 2156202610 4635 4635 4635 4635 0
197 20241209 180700 2156202610 4635 4635 4635 4635 0
198 20241209 180600 2156202610 4635 4635 4635 4635 0
199 20241209 180500 2156202610 4635 4635 4635 4635 0
200 20241209 180400 2156202610 4635 4635 4635 4635 0
201 20241209 180300 2156202610 4635 4635 4635 4635 0
202 20241209 180200 2156202610 4635 4635 4635 4635 0
203 20241209 180100 2156202610 4635 4635 4635 4635 0
204 20241209 180000 2156202610 4635 4635 4635 4635 0
205 20241209 175900 2156202610 4635 4635 4635 4635 0
206 20241209 175800 2156202610 4635 4635 4635 4635 0
207 20241209 175700 2156202610 4635 4635 4635 4635 0
208 20241209 175600 2156202610 4635 4635 4635 4635 0
209 20241209 175500 2156202610 4635 4635 4635 4635 0
210 20241209 175400 2156202610 4635 4635 4635 4635 0
211 20241209 175300 2156202610 4635 4635 4635 4635 0
212 20241209 175200 2156202610 4635 4635 4635 4635 5901
213 20241209 175100 2156202610 4635 4635 4635 4635 0
214 20241209 175000 2156202610 4635 4635 4635 4635 0
215 20241209 174900 2156202610 4635 4635 4635 4635 0
216 20241209 174800 2156202610 4635 4635 4635 4635 0
217 20241209 174700 2156202610 4635 4635 4635 4635 0
218 20241209 174600 2156202610 4635 4635 4635 4635 0
219 20241209 174500 2156202610 4635 4635 4635 4635 0
220 20241209 174400 2156202610 4635 4635 4635 4635 0
221 20241209 174300 2156202610 4635 4635 4635 4635 0
222 20241209 174200 2156202610 4635 4635 4635 4635 0
223 20241209 174100 2156202610 4635 4635 4635 4635 0
224 20241209 174000 2156202610 4635 4635 4635 4635 0
225 20241209 173900 2156202610 4635 4635 4635 4635 0
226 20241209 173800 2156202610 4635 4635 4635 4635 0
227 20241209 173700 2156202610 4635 4635 4635 4635 0
228 20241209 173600 2156202610 4635 4635 4635 4635 0
229 20241209 173500 2156202610 4635 4635 4635 4635 0
230 20241209 173400 2156202610 4635 4635 4635 4635 0
231 20241209 173300 2156202610 4635 4635 4635 4635 0
232 20241209 173200 2156202610 4635 4635 4635 4635 0
233 20241209 173100 2156202610 4635 4635 4635 4635 0
234 20241209 173000 2156202610 4635 4635 4635 4635 0
235 20241209 172900 2156202610 4635 4635 4635 4635 0
236 20241209 172800 2156202610 4635 4635 4635 4635 0
237 20241209 172700 2156202610 4635 4635 4635 4635 0
238 20241209 172600 2156202610 4635 4635 4635 4635 0
239 20241209 172500 2156202610 4635 4635 4635 4635 0
240 20241209 172400 2156202610 4635 4635 4635 4635 0
241 20241209 172300 2156202610 4635 4635 4635 4635 0
242 20241209 172200 2156202610 4635 4635 4635 4635 5901
243 20241209 172100 2156202610 4635 4635 4635 4635 0
244 20241209 172000 2156202610 4635 4635 4635 4635 0
245 20241209 171900 2156202610 4635 4635 4635 4635 0
246 20241209 171800 2156202610 4635 4635 4635 4635 0
247 20241209 171700 2156202610 4635 4635 4635 4635 0
248 20241209 171600 2156202610 4635 4635 4635 4635 0
249 20241209 171500 2156202610 4635 4635 4635 4635 0
250 20241209 171400 2156202610 4635 4635 4635 4635 0
251 20241209 171300 2156202610 4635 4635 4635 4635 0
252 20241209 171200 2156202610 4635 4635 4635 4635 0
253 20241209 171100 2156202610 4635 4635 4635 4635 0
254 20241209 171000 2156202610 4635 4635 4635 4635 0
255 20241209 170900 2156202610 4635 4635 4635 4635 0
256 20241209 170800 2156202610 4635 4635 4635 4635 0
257 20241209 170700 2156202610 4635 4635 4635 4635 0
258 20241209 170600 2156202610 4635 4635 4635 4635 0
259 20241209 170500 2156202610 4635 4635 4635 4635 0
260 20241209 170400 2156202610 4635 4635 4635 4635 0
261 20241209 170300 2156202610 4635 4635 4635 4635 0
262 20241209 170200 2156202610 4635 4635 4635 4635 0
263 20241209 170100 2156202610 4635 4635 4635 4635 0
264 20241209 170000 2156202610 4635 4635 4635 4635 0
265 20241209 165900 2156202610 4635 4635 4635 4635 0
266 20241209 165800 2156202610 4635 4635 4635 4635 0
267 20241209 165700 2156202610 4635 4635 4635 4635 0
268 20241209 165600 2156202610 4635 4635 4635 4635 0
269 20241209 165500 2156202610 4635 4635 4635 4635 0
270 20241209 165400 2156202610 4635 4635 4635 4635 0
271 20241209 165300 2156202610 4635 4635 4635 4635 0
272 20241209 165200 2156202610 4635 4635 4635 4635 5901
273 20241209 165100 2156202610 4635 4635 4635 4635 0
274 20241209 165000 2156202610 4635 4635 4635 4635 0
275 20241209 164900 2156202610 4635 4635 4635 4635 0
276 20241209 164800 2156202610 4635 4635 4635 4635 0
277 20241209 164700 2156202610 4635 4635 4635 4635 0
278 20241209 164600 2156202610 4635 4635 4635 4635 0
279 20241209 164500 2156202610 4635 4635 4635 4635 0
280 20241209 164400 2156202610 4635 4635 4635 4635 0
281 20241209 164300 2156202610 4635 4635 4635 4635 0
282 20241209 164200 2156202610 4635 4635 4635 4635 0
283 20241209 164100 2156202610 4635 4635 4635 4635 0
284 20241209 164000 2156202610 4635 4635 4635 4635 0
285 20241209 163900 2156202610 4635 4635 4635 4635 0
286 20241209 163800 2156202610 4635 4635 4635 4635 0
287 20241209 163700 2156202610 4635 4635 4635 4635 0
288 20241209 163600 2156202610 4635 4635 4635 4635 0
289 20241209 163500 2156202610 4635 4635 4635 4635 0
290 20241209 163400 2156202610 4635 4635 4635 4635 0
291 20241209 163300 2156202610 4635 4635 4635 4635 0
292 20241209 163200 2156202610 4635 4635 4635 4635 0
293 20241209 163100 2156202610 4635 4635 4635 4635 0
294 20241209 163000 2156202610 4635 4635 4635 4635 0
295 20241209 162900 2156202610 4635 4635 4635 4635 0
296 20241209 162800 2156202610 4635 4635 4635 4635 0
297 20241209 162700 2156202610 4635 4635 4635 4635 0
298 20241209 162600 2156202610 4635 4635 4635 4635 0
299 20241209 162500 2156202610 4635 4635 4635 4635 0
300 20241209 162400 2156202610 4635 4635 4635 4635 0
301 20241209 162300 2156202610 4635 4635 4635 4635 0
302 20241209 162200 2156202610 4635 4635 4635 4635 5901
303 20241209 162100 2156202610 4635 4635 4635 4635 0
304 20241209 162000 2156202610 4635 4635 4635 4635 0
305 20241209 161900 2156202610 4635 4635 4635 4635 0
306 20241209 161800 2156202610 4635 4635 4635 4635 0
307 20241209 161700 2156202610 4635 4635 4635 4635 0
308 20241209 161600 2156202610 4635 4635 4635 4635 0
309 20241209 161500 2156202610 4635 4635 4635 4635 0
310 20241209 161400 2156202610 4635 4635 4635 4635 0
311 20241209 161300 2156202610 4635 4635 4635 4635 0
312 20241209 161200 2156202610 4635 4635 4635 4635 0
313 20241209 161100 2156202610 4635 4635 4635 4635 0
314 20241209 161000 2156202610 4635 4635 4635 4635 0
315 20241209 160900 2156202610 4635 4635 4635 4635 0
316 20241209 160800 2156202610 4635 4635 4635 4635 0
317 20241209 160700 2156202610 4635 4635 4635 4635 0
318 20241209 160600 2156202610 4635 4635 4635 4635 0
319 20241209 160500 2156202610 4635 4635 4635 4635 0
320 20241209 160400 2156202610 4635 4635 4635 4635 0
321 20241209 160300 2156202610 4635 4635 4635 4635 0
322 20241209 160200 2156202610 4635 4635 4635 4635 0
323 20241209 160100 2156202610 4635 4635 4635 4635 0
324 20241209 160000 2156202610 4635 4635 4635 4635 0
325 20241209 155900 2156202610 4635 4635 4635 4635 0
326 20241209 155800 2156202610 4635 4635 4635 4635 0
327 20241209 155700 2156202610 4635 4635 4635 4635 0
328 20241209 155600 2156202610 4635 4635 4635 4635 0
329 20241209 155500 2156202610 4635 4635 4635 4635 0
330 20241209 155400 2156202610 4635 4635 4635 4635 0
331 20241209 155300 2156202610 4635 4635 4635 4635 0
332 20241209 155200 2156202610 4635 4635 4635 4635 5901
333 20241209 155100 2156202610 4635 4635 4635 4635 0
334 20241209 155000 2156202610 4635 4635 4635 4635 0
335 20241209 154900 2156202610 4635 4635 4635 4635 0
336 20241209 154800 2156202610 4635 4635 4635 4635 0
337 20241209 154700 2156202610 4635 4635 4635 4635 0
338 20241209 154600 2156202610 4635 4635 4635 4635 0
339 20241209 154500 2156202610 4635 4635 4635 4635 0
340 20241209 154400 2156202610 4635 4635 4635 4635 0
341 20241209 154300 2156202610 4635 4635 4635 4635 0
342 20241209 154200 2156202610 4635 4635 4635 4635 0
343 20241209 154100 2156202610 4635 4635 4635 4635 0
344 20241209 154000 2156202610 4635 4635 4635 4635 0
345 20241209 153900 2156202610 4635 4635 4635 4635 0
346 20241209 153800 2156202610 4635 4635 4635 4635 0
347 20241209 153700 2156202610 4635 4635 4635 4635 0
348 20241209 153600 2156202610 4635 4635 4635 4635 0
349 20241209 153500 2156202610 4635 4635 4635 4635 0
350 20241209 153400 2156202610 4635 4635 4635 4635 0
351 20241209 153300 2156202610 4635 4635 4635 4635 0
352 20241209 153200 2156202610 4635 4635 4635 4635 0
353 20241209 153100 2156202610 4635 4635 4635 4635 0
354 20241209 153000 2156202610 4635 4635 4635 4635 5901
355 20241209 152900 2128851475 4675 4675 4675 4675 0
356 20241209 152800 2128851475 4675 4675 4675 4675 0
357 20241209 152700 2128851475 4675 4675 4675 4675 0
358 20241209 152600 2128851475 4675 4675 4675 4675 0
359 20241209 152500 2128851475 4675 4675 4675 4675 0
360 20241209 152400 2128851475 4675 4675 4675 4675 0
361 20241209 152300 2128851475 4675 4675 4675 4675 0
362 20241209 152200 2128851475 4675 4675 4675 4675 0
363 20241209 152100 2128851475 4675 4675 4675 4675 0
364 20241209 152000 2128851475 4675 4675 4675 4675 0
365 20241209 151900 2128851475 4675 4655 4675 4640 2131
366 20241209 151800 2118897745 4640 4655 4655 4640 933
367 20241209 151700 2114566670 4640 4645 4645 4640 173
368 20241209 151600 2113763810 4645 4655 4655 4645 283
369 20241209 151500 2112449265 4640 4640 4640 4640 20
370 20241209 151400 2112356465 4640 4645 4645 4640 1874
371 20241209 151300 2103661100 4645 4660 4660 4645 985
372 20241209 151200 2099085045 4660 4670 4670 4660 2371
373 20241209 151100 2088012935 4675 4670 4675 4665 324
374 20241209 151000 2086499840 4670 4655 4670 4655 1180
375 20241209 150900 2081004600 4660 4660 4660 4660 26
376 20241209 150800 2080883440 4650 4650 4650 4650 1
377 20241209 150700 2080878790 4660 4655 4660 4650 818
378 20241209 150600 2077074225 4650 4665 4665 4650 2405
379 20241209 150500 2065881770 4670 4670 4670 4670 105
380 20241209 150400 2065391420 4665 4665 4665 4665 0
381 20241209 150300 2065391420 4665 4660 4665 4660 400
382 20241209 150200 2063526420 4650 4660 4660 4650 220
383 20241209 150100 2062503385 4665 4665 4665 4665 0
384 20241209 150000 2062503385 4665 4665 4665 4665 0
385 20241209 145900 2062503385 4665 4665 4665 4665 0
386 20241209 145800 2062503385 4665 4665 4665 4665 3
387 20241209 145700 2062489390 4660 4665 4665 4660 1231
388 20241209 145600 2056747305 4665 4660 4665 4660 15
389 20241209 145500 2056677335 4665 4665 4665 4650 10722
390 20241209 145400 2006767630 4665 4665 4665 4665 50
391 20241209 145300 2006534380 4665 4670 4670 4665 111
392 20241209 145200 2006016065 4675 4675 4675 4675 0
393 20241209 145100 2006016065 4675 4675 4675 4675 101
394 20241209 145000 2005543890 4665 4665 4670 4665 3215
395 20241209 144900 1990534875 4665 4665 4665 4665 0
396 20241209 144800 1990534875 4665 4660 4665 4660 1120
397 20241209 144700 1985315250 4665 4665 4665 4665 10
398 20241209 144600 1985268600 4670 4660 4670 4655 2672
399 20241209 144500 1972822975 4665 4660 4670 4660 157
400 20241209 144400 1972090485 4670 4670 4670 4670 6
401 20241209 144300 1972062465 4665 4680 4680 4665 534
402 20241209 144200 1969568260 4680 4680 4680 4680 50
403 20241209 144100 1969334260 4680 4680 4685 4680 156
404 20241209 144000 1968604145 4675 4675 4675 4675 0
405 20241209 143900 1968604145 4675 4675 4680 4675 164
406 20241209 143800 1967837130 4665 4660 4665 4660 985
407 20241209 143700 1963242165 4660 4655 4665 4655 169
408 20241209 143600 1962454280 4655 4660 4660 4655 122
409 20241209 143500 1961885855 4660 4655 4695 4655 214
410 20241209 143400 1960885385 4655 4655 4660 4655 120
411 20241209 143300 1960326715 4655 4660 4665 4655 982
412 20241209 143200 1955751005 4660 4670 4670 4660 88
413 20241209 143100 1955340470 4670 4670 4670 4670 0
414 20241209 143000 1955340470 4670 4675 4675 4670 1355
415 20241209 142900 1949012485 4680 4680 4680 4680 309
416 20241209 142800 1947566365 4685 4680 4685 4680 59
417 20241209 142700 1947290230 4680 4675 4680 4675 1037
418 20241209 142600 1942441190 4670 4675 4675 4670 106
419 20241209 142500 1941946165 4675 4670 4675 4670 562
420 20241209 142400 1939321615 4665 4670 4670 4665 1108
421 20241209 142300 1934147785 4675 4675 4675 4670 121
422 20241209 142200 1933582115 4685 4670 4685 4665 6975
423 20241209 142100 1900954290 4670 4675 4675 4670 107
424 20241209 142000 1900454595 4675 4660 4680 4660 1793
425 20241209 141900 1892079685 4660 4660 4670 4660 264
426 20241209 141800 1890849415 4650 4665 4670 4650 5949
427 20241209 141700 1863158330 4665 4665 4665 4665 296
428 20241209 141600 1861777490 4660 4665 4665 4660 1029
429 20241209 141500 1856977730 4665 4665 4665 4665 971
430 20241209 141400 1852448015 4665 4675 4675 4665 439
431 20241209 141300 1850396190 4675 4675 4675 4675 55
432 20241209 141200 1850139065 4675 4675 4675 4675 55
433 20241209 141100 1849881940 4675 4675 4675 4670 355
434 20241209 141000 1848223635 4680 4670 4680 4665 263
435 20241209 140900 1846995585 4670 4670 4675 4670 646
436 20241209 140800 1843978410 4685 4680 4685 4670 2388
437 20241209 140700 1832812045 4680 4680 4680 4680 16
438 20241209 140600 1832737165 4680 4680 4680 4680 105
439 20241209 140500 1832245765 4680 4685 4685 4680 1125
440 20241209 140400 1826975390 4680 4680 4680 4680 56
441 20241209 140300 1826713310 4680 4680 4680 4680 50
442 20241209 140200 1826479310 4680 4685 4685 4680 1059
443 20241209 140100 1821523170 4690 4690 4690 4690 1
444 20241209 140000 1821518480 4690 4690 4690 4690 50
445 20241209 135900 1821283980 4695 4690 4695 4690 420
446 20241209 135800 1819313910 4695 4695 4695 4695 33
447 20241209 135700 1819158975 4695 4690 4715 4690 445
448 20241209 135600 1817070395 4695 4695 4695 4690 599
449 20241209 135500 1814258590 4690 4690 4690 4690 156
450 20241209 135400 1813526950 4700 4695 4700 4690 569
451 20241209 135300 1810854510 4695 4695 4700 4695 646
452 20241209 135200 1807821530 4695 4690 4695 4685 1132
453 20241209 135100 1802512615 4690 4690 4690 4690 50
454 20241209 135000 1802278115 4690 4695 4695 4690 61
455 20241209 134900 1801991995 4690 4700 4700 4690 106
456 20241209 134800 1801494570 4695 4695 4695 4695 494
457 20241209 134700 1799175240 4690 4685 4690 4685 1112
458 20241209 134600 1793960485 4690 4690 4690 4685 164
459 20241209 134500 1793192115 4685 4690 4690 4685 20
460 20241209 134400 1793098390 4695 4690 4695 4690 185
461 20241209 134300 1792230340 4690 4695 4695 4690 218
462 20241209 134200 1791207830 4700 4685 4700 4685 2000
463 20241209 134100 1781822510 4685 4685 4685 4685 215
464 20241209 134000 1780815235 4685 4685 4685 4680 169
465 20241209 133900 1780023745 4685 4680 4685 4680 2884
466 20241209 133800 1766526155 4675 4680 4680 4675 536
467 20241209 133700 1764017960 4680 4685 4685 4680 859
468 20241209 133600 1759997000 4690 4685 4690 4685 51
469 20241209 133500 1759758060 4685 4685 4685 4685 106
470 20241209 133400 1759261450 4690 4685 4690 4685 151
471 20241209 133300 1758554010 4685 4685 4690 4685 339
472 20241209 133200 1756965695 4685 4685 4695 4685 2101
473 20241209 133100 1747122220 4690 4690 4690 4690 0
474 20241209 133000 1747122220 4690 4700 4700 4690 3767
475 20241209 132900 1729437955 4700 4700 4700 4700 235
476 20241209 132800 1728333455 4700 4700 4700 4700 106
477 20241209 132700 1727835255 4700 4700 4700 4700 105
478 20241209 132600 1727341755 4700 4705 4705 4700 166
479 20241209 132500 1726560850 4705 4705 4705 4705 108
480 20241209 132400 1726052710 4705 4705 4705 4705 50
481 20241209 132300 1725817460 4705 4710 4710 4705 147
482 20241209 132200 1725125365 4710 4710 4710 4710 92
483 20241209 132100 1724692045 4710 4710 4710 4710 171
484 20241209 132000 1723886635 4710 4710 4710 4705 473
485 20241209 131900 1721659085 4710 4715 4715 4710 238
486 20241209 131800 1720537285 4715 4710 4715 4705 1270
487 20241209 131700 1714555815 4710 4710 4715 4710 351
488 20241209 131600 1712902575 4710 4705 4710 4705 257
489 20241209 131500 1711693325 4705 4705 4705 4700 253
490 20241209 131400 1710503240 4705 4700 4705 4700 666
491 20241209 131300 1707370340 4695 4690 4700 4690 2880
492 20241209 131200 1693846340 4690 4690 4690 4690 127
493 20241209 131100 1693250710 4685 4675 4685 4675 1415
494 20241209 131000 1686631925 4670 4670 4670 4670 56
495 20241209 130900 1686370405 4670 4675 4675 4670 293
496 20241209 130800 1685000880 4670 4675 4675 4670 94
497 20241209 130700 1684561705 4680 4675 4680 4675 280
498 20241209 130600 1683252640 4675 4670 4675 4670 1328
499 20241209 130500 1677045240 4675 4670 4675 4670 291
500 20241209 130400 1675686265 4670 4670 4680 4670 1202
501 20241209 130300 1670071745 4670 4685 4685 4670 5206
502 20241209 130200 1645757895 4690 4700 4700 4690 1719
503 20241209 130100 1637686140 4695 4695 4695 4695 260
504 20241209 130000 1636465440 4700 4700 4700 4700 175
505 20241209 125900 1635642940 4700 4710 4710 4700 643
506 20241209 125800 1632616905 4710 4710 4715 4710 155
507 20241209 125700 1631886590 4710 4710 4710 4710 50
508 20241209 125600 1631651090 4710 4705 4710 4705 617
509 20241209 125500 1628745300 4705 4705 4705 4705 50
510 20241209 125400 1628510050 4705 4710 4710 4705 355
511 20241209 125300 1626838275 4710 4705 4710 4705 549
512 20241209 125200 1624253265 4710 4715 4715 4710 40
513 20241209 125100 1624064805 4710 4720 4720 4710 1239
514 20241209 125000 1618222900 4725 4730 4730 4725 273
515 20241209 124900 1616931640 4730 4730 4730 4730 107
516 20241209 124800 1616425530 4730 4730 4730 4730 0
517 20241209 124700 1616425530 4730 4730 4730 4730 105
518 20241209 124600 1615928880 4730 4730 4735 4730 922
519 20241209 124500 1611566320 4730 4730 4730 4730 1
520 20241209 124400 1611561590 4730 4730 4730 4730 106
521 20241209 124300 1611060210 4735 4735 4735 4730 5
522 20241209 124200 1611036540 4735 4730 4740 4730 305
523 20241209 124100 1609592995 4735 4735 4745 4730 468
524 20241209 124000 1607376730 4740 4740 4740 4740 10
525 20241209 123900 1607329330 4735 4750 4750 4735 328
526 20241209 123800 1605775885 4755 4760 4790 4755 1161
527 20241209 123700 1600246020 4795 4795 4795 4795 1000
528 20241209 123600 1595451020 4800 4725 4815 4725 1476
529 20241209 123500 1588399215 4730 4720 4730 4720 229
530 20241209 123400 1587318315 4720 4725 4725 4715 260
531 20241209 123300 1586091265 4725 4720 4725 4720 697
532 20241209 123200 1582800550 4725 4725 4725 4725 2
533 20241209 123100 1582791100 4725 4720 4730 4720 150
534 20241209 123000 1582081925 4715 4700 4730 4700 896
535 20241209 122900 1577864725 4705 4710 4710 4705 162
536 20241209 122800 1577102015 4710 4715 4715 4710 19
537 20241209 122700 1577012520 4710 4735 4740 4710 201
538 20241209 122600 1576064770 4715 4730 4755 4710 1240
539 20241209 122500 1570218780 4730 4770 4770 4730 162
540 20241209 122400 1569452420 4755 4690 4775 4675 2512
541 20241209 122300 1557522305 4705 4665 4735 4665 5580
542 20241209 122200 1531191820 4660 4665 4665 4655 1002
543 20241209 122100 1526522725 4665 4670 4670 4665 2791
544 20241209 122000 1513501935 4670 4670 4670 4670 106
545 20241209 121900 1513006915 4670 4670 4670 4670 105
546 20241209 121800 1512516565 4670 4670 4670 4670 0
547 20241209 121700 1512516565 4670 4665 4690 4665 2122
548 20241209 121600 1502587735 4670 4670 4670 4670 100
549 20241209 121500 1502120735 4665 4660 4670 4660 717
550 20241209 121400 1498775895 4660 4675 4680 4660 7306
551 20241209 121300 1464691610 4675 4680 4680 4675 264
552 20241209 121200 1463456370 4680 4680 4680 4680 76
553 20241209 121100 1463100690 4680 4675 4680 4675 627
554 20241209 121000 1460168885 4670 4670 4670 4670 84
555 20241209 120900 1459776605 4675 4670 4675 4670 360
556 20241209 120800 1458094980 4670 4670 4675 4670 508
557 20241209 120700 1455720600 4670 4670 4670 4670 1053
558 20241209 120600 1450803090 4670 4675 4675 4670 224
559 20241209 120500 1449756140 4675 4675 4680 4675 605
560 20241209 120400 1446927265 4675 4675 4675 4675 1923
561 20241209 120300 1437937240 4675 4670 4675 4670 195
562 20241209 120200 1437026135 4670 4670 4670 4670 353
563 20241209 120100 1435377625 4670 4675 4675 4670 583
564 20241209 120000 1432652515 4670 4675 4675 4670 317
565 20241209 115900 1431171060 4675 4670 4675 4670 34
566 20241209 115800 1431012275 4675 4670 4675 4670 354
567 20241209 115700 1429359055 4670 4670 4675 4670 153
568 20241209 115600 1428644490 4670 4675 4675 4670 124
569 20241209 115500 1428065310 4670 4670 4675 4670 326
570 20241209 115400 1426542390 4675 4675 4675 4675 74
571 20241209 115300 1426196440 4670 4675 4675 4670 341
572 20241209 115200 1424602785 4675 4675 4675 4670 180
573 20241209 115100 1423761535 4670 4675 4675 4670 154
574 20241209 115000 1423041855 4675 4675 4675 4675 228
575 20241209 114900 1421975955 4675 4680 4680 4675 349
576 20241209 114800 1420343955 4685 4685 4685 4685 55
577 20241209 114700 1420086280 4685 4680 4685 4680 2454
578 20241209 114600 1408589900 4680 4670 4680 4670 576
579 20241209 114500 1405896650 4670 4670 4670 4670 104
580 20241209 114400 1405410970 4670 4675 4675 4670 5557
581 20241209 114300 1379449715 4680 4680 4680 4680 740
582 20241209 114200 1375986515 4680 4680 4680 4680 50
583 20241209 114100 1375752515 4680 4680 4680 4680 104
584 20241209 114000 1375265795 4685 4685 4685 4685 691
585 20241209 113900 1372028460 4685 4690 4690 4685 3640
586 20241209 113800 1354957380 4685 4705 4705 4685 4237
587 20241209 113700 1335069700 4700 4705 4710 4700 484
588 20241209 113600 1332791225 4700 4695 4700 4695 278
589 20241209 113500 1331485495 4690 4685 4690 4685 3104
590 20241209 113400 1316941985 4680 4680 4680 4680 103
591 20241209 113300 1316459945 4685 4680 4685 4680 321
592 20241209 113200 1314956580 4680 4685 4685 4680 463
593 20241209 113100 1312787510 4685 4685 4685 4685 340
594 20241209 113000 1311194610 4685 4680 4685 4680 150
595 20241209 112900 1310492110 4680 4685 4705 4680 361
596 20241209 112800 1308801155 4685 4680 4685 4675 915
597 20241209 112700 1304519700 4675 4680 4680 4675 575
598 20241209 112600 1301830215 4680 4675 4680 4675 135
599 20241209 112500 1301198935 4680 4670 4680 4670 748
600 20241209 112400 1297702285 4675 4670 4675 4670 432
601 20241209 112300 1295683345 4670 4675 4675 4670 189
602 20241209 112200 1294800085 4680 4680 4680 4675 282
603 20241209 112100 1293480585 4685 4660 4685 4655 628
604 20241209 112000 1290549015 4655 4650 4655 4650 375
605 20241209 111900 1288803640 4650 4660 4660 4650 562
606 20241209 111800 1286188290 4660 4670 4670 4660 694
607 20241209 111700 1282953225 4665 4670 4670 4665 131
608 20241209 111600 1282341845 4675 4680 4680 4670 166
609 20241209 111500 1281566055 4675 4665 4690 4665 348
610 20241209 111400 1279940165 4660 4645 4660 4635 5815
611 20241209 111300 1252937250 4645 4655 4655 4645 1634
612 20241209 111200 1245338790 4660 4660 4665 4660 1192
613 20241209 111100 1239784040 4660 4680 4685 4655 7545
614 20241209 111000 1204558555 4680 4685 4685 4680 218
615 20241209 110900 1203537490 4685 4680 4685 4680 459
616 20241209 110800 1201388065 4685 4685 4690 4685 584
617 20241209 110700 1198650365 4680 4685 4685 4680 689
618 20241209 110600 1195422900 4680 4690 4690 4680 1036
619 20241209 110500 1190565375 4690 4690 4690 4690 55
620 20241209 110400 1190307425 4690 4690 4695 4690 1146
621 20241209 110300 1184927520 4690 4690 4690 4690 543
622 20241209 110200 1182380850 4690 4700 4700 4690 2528
623 20241209 110100 1170501870 4700 4700 4700 4700 70
624 20241209 110000 1170172870 4705 4700 4705 4700 170
625 20241209 105900 1169373290 4705 4705 4710 4705 681
626 20241209 105800 1166169165 4700 4705 4705 4700 453
627 20241209 105700 1164039835 4710 4710 4710 4705 412
628 20241209 105600 1162099365 4715 4715 4715 4710 262
629 20241209 105500 1160864285 4710 4715 4715 4710 333
630 20241209 105400 1159294195 4715 4710 4715 4710 305
631 20241209 105300 1157857540 4705 4705 4710 4705 581
632 20241209 105200 1155123305 4700 4700 4700 4700 103
633 20241209 105100 1154639205 4705 4705 4705 4705 118
634 20241209 105000 1154084015 4705 4705 4705 4700 249
635 20241209 104900 1152912990 4705 4715 4715 4700 1142
636 20241209 104800 1147539840 4710 4710 4715 4710 1254
637 20241209 104700 1141631875 4710 4715 4715 4710 127
638 20241209 104600 1141033680 4710 4710 4715 4710 3291
639 20241209 104500 1125529905 4705 4715 4715 4705 361
640 20241209 104400 1123831230 4710 4710 4710 4705 188
641 20241209 104300 1122946275 4710 4700 4710 4695 527
642 20241209 104200 1120469230 4695 4740 4740 4695 17381
643 20241209 104100 1038523070 4740 4750 4750 4740 800
644 20241209 104000 1034730040 4745 4760 4760 4740 5188
645 20241209 103900 1010104115 4760 4755 4760 4755 393
646 20241209 103800 1008233710 4755 4770 4770 4755 3281
647 20241209 103700 992622310 4765 4760 4770 4760 1995
648 20241209 103600 983117425 4755 4790 4790 4755 3529
649 20241209 103500 966273040 4790 4810 4810 4790 303
650 20241209 103400 964818460 4810 4810 4810 4810 100
651 20241209 103300 964337460 4810 4815 4815 4810 82
652 20241209 103200 963942990 4815 4815 4820 4815 102
653 20241209 103100 963451855 4815 4835 4835 4815 547
654 20241209 103000 960813370 4845 4815 4845 4810 1418
655 20241209 102900 953991320 4815 4850 4850 4815 200
656 20241209 102800 953023230 4830 4830 4830 4830 0
657 20241209 102700 953023230 4830 4830 4830 4825 345
658 20241209 102600 951358595 4975 4835 4980 4795 1168
659 20241209 102500 945671165 4790 4755 4830 4750 1626
660 20241209 102400 937896920 4755 4770 4785 4740 5543
661 20241209 102300 911584460 4770 4755 4785 4755 1771
662 20241209 102200 903133515 4755 4755 4770 4750 1336
663 20241209 102100 896776165 4750 4775 4775 4750 8210
664 20241209 102000 857738745 4775 4780 4780 4775 945
665 20241209 101900 853222495 4780 4780 4785 4780 179
666 20241209 101800 852366845 4785 4780 4785 4780 289
667 20241209 101700 850984750 4785 4775 4785 4770 1711
668 20241209 101600 842811685 4775 4775 4775 4775 333
669 20241209 101500 841221610 4775 4775 4775 4770 511
670 20241209 101400 838782835 4775 4775 4775 4770 382
671 20241209 101300 836960100 4775 4770 4780 4770 875
672 20241209 101200 832785280 4770 4775 4775 4770 170
673 20241209 101100 831974030 4770 4770 4770 4770 518
674 20241209 101000 829503170 4770 4775 4775 4765 837
675 20241209 100900 825509255 4775 4780 4785 4775 1900
676 20241209 100800 816426790 4785 4780 4785 4780 156
677 20241209 100700 815681000 4785 4780 4785 4780 287
678 20241209 100600 814307955 4780 4775 4780 4770 1091
679 20241209 100500 809101605 4775 4780 4785 4775 470
680 20241209 100400 806853835 4775 4780 4780 4775 1079
681 20241209 100300 801697965 4780 4780 4780 4780 144
682 20241209 100200 801009645 4775 4775 4780 4770 990
683 20241209 100100 796283085 4775 4775 4775 4770 767
684 20241209 100000 792621675 4775 4775 4775 4775 27
685 20241209 095900 792492750 4780 4785 4785 4780 847
686 20241209 095800 788441585 4785 4785 4785 4780 153
687 20241209 095700 787710230 4785 4780 4785 4775 509
688 20241209 095600 785276285 4780 4770 4780 4770 556
689 20241209 095500 782622365 4775 4770 4775 4770 274
690 20241209 095400 781314270 4765 4765 4770 4765 324
691 20241209 095300 779770405 4765 4760 4770 4760 2384
692 20241209 095200 768405345 4760 4760 4760 4755 1615
693 20241209 095100 760725545 4760 4805 4815 4760 10575
694 20241209 095000 710054620 4805 4810 4810 4805 152
695 20241209 094900 709324000 4810 4800 4810 4800 913
696 20241209 094800 704937260 4805 4805 4805 4800 284
697 20241209 094700 703572890 4805 4815 4815 4800 404
698 20241209 094600 701630310 4825 4805 4825 4805 1407
699 20241209 094500 694863070 4805 4800 4810 4800 1204
700 20241209 094400 689077840 4800 4805 4810 4795 2505
701 20241209 094300 677049620 4805 4820 4820 4805 475
702 20241209 094200 674764610 4820 4805 4820 4800 544
703 20241209 094100 672149255 4815 4795 4825 4790 399
704 20241209 094000 670234195 4795 4785 4800 4785 394
705 20241209 093900 668347175 4785 4750 4785 4745 3064
706 20241209 093800 653752305 4755 4805 4810 4750 7641
707 20241209 093700 617278575 4805 4790 4805 4790 530
708 20241209 093600 614737165 4790 4795 4810 4785 1281
709 20241209 093500 608596020 4795 4795 4795 4785 1883
710 20241209 093400 599571995 4795 4790 4805 4785 561
711 20241209 093300 596881195 4790 4785 4800 4780 897
712 20241209 093200 592578975 4785 4795 4795 4780 720
713 20241209 093100 589135110 4805 4780 4805 4780 971
714 20241209 093000 584478065 4780 4775 4790 4775 1502
715 20241209 092900 577296375 4775 4800 4805 4770 4998
716 20241209 092800 553377970 4795 4810 4825 4795 12301
717 20241209 092700 494303630 4810 4830 4845 4800 10136
718 20241209 092600 445480645 4830 4840 4845 4830 697
719 20241209 092500 442108815 4845 4850 4850 4845 277
720 20241209 092400 440766295 4850 4855 4855 4850 2381
721 20241209 092300 429217945 4855 4840 4860 4840 5184
722 20241209 092200 404070250 4840 4860 4860 4840 582
723 20241209 092100 401246345 4860 4890 4905 4855 10509
724 20241209 092000 349921360 4895 4910 4920 4885 4079
725 20241209 091900 329988150 4940 4905 4940 4875 6119
726 20241209 091800 300031390 4910 4940 4940 4900 9378
727 20241209 091700 253953555 4940 4910 4940 4910 902
728 20241209 091600 249512235 4910 4915 4930 4905 4925
729 20241209 091500 225339110 4915 4930 4930 4915 213
730 20241209 091400 224291305 4930 4940 4940 4925 1781
731 20241209 091300 215513950 4945 4975 4975 4940 2341
732 20241209 091200 203913195 4985 4985 4995 4965 458
733 20241209 091100 201631325 4985 4955 4985 4955 6797
734 20241209 091000 167802495 4955 4960 4960 4955 306
735 20241209 090900 166284960 4950 4960 4960 4935 3062
736 20241209 090800 151108100 4960 4950 4970 4910 1365
737 20241209 090700 144347230 4945 4935 4945 4915 1119
738 20241209 090600 138817560 4935 4905 4935 4900 1814
739 20241209 090500 129928115 4900 4940 4975 4900 6021
740 20241209 090400 100345765 4910 4980 4980 4910 2810
741 20241209 090300 86517235 4950 4980 4980 4950 2554
742 20241209 090200 73860290 4985 4975 4990 4975 2450
743 20241209 090100 61645510 4990 5040 5060 4980 10404
744 20241209 090000 9622370 5070 5020 5080 5020 1894