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
336060/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,744 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212200,482191121,1028,1028,1028,1028,5914
20241209,212100,482191121,1028,1028,1028,1028,0
20241209,212000,482191121,1028,1028,1028,1028,0
20241209,211900,482191121,1028,1028,1028,1028,0
20241209,211800,482191121,1028,1028,1028,1028,0
20241209,211700,482191121,1028,1028,1028,1028,0
20241209,211600,482191121,1028,1028,1028,1028,0
20241209,211500,482191121,1028,1028,1028,1028,0
20241209,211400,482191121,1028,1028,1028,1028,0
20241209,211300,482191121,1028,1028,1028,1028,0
20241209,211200,482191121,1028,1028,1028,1028,0
20241209,211100,482191121,1028,1028,1028,1028,0
20241209,211000,482191121,1028,1028,1028,1028,0
20241209,210900,482191121,1028,1028,1028,1028,0
20241209,210800,482191121,1028,1028,1028,1028,0
20241209,210700,482191121,1028,1028,1028,1028,0
20241209,210600,482191121,1028,1028,1028,1028,0
20241209,210500,482191121,1028,1028,1028,1028,0
20241209,210400,482191121,1028,1028,1028,1028,0
20241209,210300,482191121,1028,1028,1028,1028,0
20241209,210200,482191121,1028,1028,1028,1028,0
20241209,210100,482191121,1028,1028,1028,1028,0
20241209,210000,482191121,1028,1028,1028,1028,0
20241209,205900,482191121,1028,1028,1028,1028,0
20241209,205800,482191121,1028,1028,1028,1028,0
20241209,205700,482191121,1028,1028,1028,1028,0
20241209,205600,482191121,1028,1028,1028,1028,0
20241209,205500,482191121,1028,1028,1028,1028,0
20241209,205400,482191121,1028,1028,1028,1028,0
20241209,205300,482191121,1028,1028,1028,1028,0
20241209,205200,482191121,1028,1028,1028,1028,5914
20241209,205100,482191121,1028,1028,1028,1028,0
20241209,205000,482191121,1028,1028,1028,1028,0
20241209,204900,482191121,1028,1028,1028,1028,0
20241209,204800,482191121,1028,1028,1028,1028,0
20241209,204700,482191121,1028,1028,1028,1028,0
20241209,204600,482191121,1028,1028,1028,1028,0
20241209,204500,482191121,1028,1028,1028,1028,0
20241209,204400,482191121,1028,1028,1028,1028,0
20241209,204300,482191121,1028,1028,1028,1028,0
20241209,204200,482191121,1028,1028,1028,1028,0
20241209,204100,482191121,1028,1028,1028,1028,0
20241209,204000,482191121,1028,1028,1028,1028,0
20241209,203900,482191121,1028,1028,1028,1028,0
20241209,203800,482191121,1028,1028,1028,1028,0
20241209,203700,482191121,1028,1028,1028,1028,0
20241209,203600,482191121,1028,1028,1028,1028,0
20241209,203500,482191121,1028,1028,1028,1028,0
20241209,203400,482191121,1028,1028,1028,1028,0
20241209,203300,482191121,1028,1028,1028,1028,0
20241209,203200,482191121,1028,1028,1028,1028,0
20241209,203100,482191121,1028,1028,1028,1028,0
20241209,203000,482191121,1028,1028,1028,1028,0
20241209,202900,482191121,1028,1028,1028,1028,0
20241209,202800,482191121,1028,1028,1028,1028,0
20241209,202700,482191121,1028,1028,1028,1028,0
20241209,202600,482191121,1028,1028,1028,1028,0
20241209,202500,482191121,1028,1028,1028,1028,0
20241209,202400,482191121,1028,1028,1028,1028,0
20241209,202300,482191121,1028,1028,1028,1028,0
20241209,202200,482191121,1028,1028,1028,1028,5914
20241209,202100,482191121,1028,1028,1028,1028,0
20241209,202000,482191121,1028,1028,1028,1028,0
20241209,201900,482191121,1028,1028,1028,1028,0
20241209,201800,482191121,1028,1028,1028,1028,0
20241209,201700,482191121,1028,1028,1028,1028,0
20241209,201600,482191121,1028,1028,1028,1028,0
20241209,201500,482191121,1028,1028,1028,1028,0
20241209,201400,482191121,1028,1028,1028,1028,0
20241209,201300,482191121,1028,1028,1028,1028,0
20241209,201200,482191121,1028,1028,1028,1028,0
20241209,201100,482191121,1028,1028,1028,1028,0
20241209,201000,482191121,1028,1028,1028,1028,0
20241209,200900,482191121,1028,1028,1028,1028,0
20241209,200800,482191121,1028,1028,1028,1028,0
20241209,200700,482191121,1028,1028,1028,1028,0
20241209,200600,482191121,1028,1028,1028,1028,0
20241209,200500,482191121,1028,1028,1028,1028,0
20241209,200400,482191121,1028,1028,1028,1028,0
20241209,200300,482191121,1028,1028,1028,1028,0
20241209,200200,482191121,1028,1028,1028,1028,0
20241209,200100,482191121,1028,1028,1028,1028,0
20241209,200000,482191121,1028,1028,1028,1028,0
20241209,195900,482191121,1028,1028,1028,1028,0
20241209,195800,482191121,1028,1028,1028,1028,0
20241209,195700,482191121,1028,1028,1028,1028,0
20241209,195600,482191121,1028,1028,1028,1028,0
20241209,195500,482191121,1028,1028,1028,1028,0
20241209,195400,482191121,1028,1028,1028,1028,0
20241209,195300,482191121,1028,1028,1028,1028,0
20241209,195200,482191121,1028,1028,1028,1028,5914
20241209,195100,482191121,1028,1028,1028,1028,0
20241209,195000,482191121,1028,1028,1028,1028,0
20241209,194900,482191121,1028,1028,1028,1028,0
20241209,194800,482191121,1028,1028,1028,1028,0
20241209,194700,482191121,1028,1028,1028,1028,0
20241209,194600,482191121,1028,1028,1028,1028,0
20241209,194500,482191121,1028,1028,1028,1028,0
20241209,194400,482191121,1028,1028,1028,1028,0
20241209,194300,482191121,1028,1028,1028,1028,0
20241209,194200,482191121,1028,1028,1028,1028,0
20241209,194100,482191121,1028,1028,1028,1028,0
20241209,194000,482191121,1028,1028,1028,1028,0
20241209,193900,482191121,1028,1028,1028,1028,0
20241209,193800,482191121,1028,1028,1028,1028,0
20241209,193700,482191121,1028,1028,1028,1028,0
20241209,193600,482191121,1028,1028,1028,1028,0
20241209,193500,482191121,1028,1028,1028,1028,0
20241209,193400,482191121,1028,1028,1028,1028,0
20241209,193300,482191121,1028,1028,1028,1028,0
20241209,193200,482191121,1028,1028,1028,1028,0
20241209,193100,482191121,1028,1028,1028,1028,0
20241209,193000,482191121,1028,1028,1028,1028,0
20241209,192900,482191121,1028,1028,1028,1028,0
20241209,192800,482191121,1028,1028,1028,1028,0
20241209,192700,482191121,1028,1028,1028,1028,0
20241209,192600,482191121,1028,1028,1028,1028,0
20241209,192500,482191121,1028,1028,1028,1028,0
20241209,192400,482191121,1028,1028,1028,1028,0
20241209,192300,482191121,1028,1028,1028,1028,0
20241209,192200,482191121,1028,1028,1028,1028,5914
20241209,192100,482191121,1028,1028,1028,1028,0
20241209,192000,482191121,1028,1028,1028,1028,0
20241209,191900,482191121,1028,1028,1028,1028,0
20241209,191800,482191121,1028,1028,1028,1028,0
20241209,191700,482191121,1028,1028,1028,1028,0
20241209,191600,482191121,1028,1028,1028,1028,0
20241209,191500,482191121,1028,1028,1028,1028,0
20241209,191400,482191121,1028,1028,1028,1028,0
20241209,191300,482191121,1028,1028,1028,1028,0
20241209,191200,482191121,1028,1028,1028,1028,0
20241209,191100,482191121,1028,1028,1028,1028,0
20241209,191000,482191121,1028,1028,1028,1028,0
20241209,190900,482191121,1028,1028,1028,1028,0
20241209,190800,482191121,1028,1028,1028,1028,0
20241209,190700,482191121,1028,1028,1028,1028,0
20241209,190600,482191121,1028,1028,1028,1028,0
20241209,190500,482191121,1028,1028,1028,1028,0
20241209,190400,482191121,1028,1028,1028,1028,0
20241209,190300,482191121,1028,1028,1028,1028,0
20241209,190200,482191121,1028,1028,1028,1028,0
20241209,190100,482191121,1028,1028,1028,1028,0
20241209,190000,482191121,1028,1028,1028,1028,0
20241209,185900,482191121,1028,1028,1028,1028,0
20241209,185800,482191121,1028,1028,1028,1028,0
20241209,185700,482191121,1028,1028,1028,1028,0
20241209,185600,482191121,1028,1028,1028,1028,0
20241209,185500,482191121,1028,1028,1028,1028,0
20241209,185400,482191121,1028,1028,1028,1028,0
20241209,185300,482191121,1028,1028,1028,1028,0
20241209,185200,482191121,1028,1028,1028,1028,5914
20241209,185100,482191121,1028,1028,1028,1028,0
20241209,185000,482191121,1028,1028,1028,1028,0
20241209,184900,482191121,1028,1028,1028,1028,0
20241209,184800,482191121,1028,1028,1028,1028,0
20241209,184700,482191121,1028,1028,1028,1028,0
20241209,184600,482191121,1028,1028,1028,1028,0
20241209,184500,482191121,1028,1028,1028,1028,0
20241209,184400,482191121,1028,1028,1028,1028,0
20241209,184300,482191121,1028,1028,1028,1028,0
20241209,184200,482191121,1028,1028,1028,1028,0
20241209,184100,482191121,1028,1028,1028,1028,0
20241209,184000,482191121,1028,1028,1028,1028,0
20241209,183900,482191121,1028,1028,1028,1028,0
20241209,183800,482191121,1028,1028,1028,1028,0
20241209,183700,482191121,1028,1028,1028,1028,0
20241209,183600,482191121,1028,1028,1028,1028,0
20241209,183500,482191121,1028,1028,1028,1028,0
20241209,183400,482191121,1028,1028,1028,1028,0
20241209,183300,482191121,1028,1028,1028,1028,0
20241209,183200,482191121,1028,1028,1028,1028,0
20241209,183100,482191121,1028,1028,1028,1028,0
20241209,183000,482191121,1028,1028,1028,1028,0
20241209,182900,482191121,1028,1028,1028,1028,0
20241209,182800,482191121,1028,1028,1028,1028,0
20241209,182700,482191121,1028,1028,1028,1028,0
20241209,182600,482191121,1028,1028,1028,1028,0
20241209,182500,482191121,1028,1028,1028,1028,0
20241209,182400,482191121,1028,1028,1028,1028,0
20241209,182300,482191121,1028,1028,1028,1028,0
20241209,182200,482191121,1028,1028,1028,1028,5914
20241209,182100,482191121,1028,1028,1028,1028,0
20241209,182000,482191121,1028,1028,1028,1028,0
20241209,181900,482191121,1028,1028,1028,1028,0
20241209,181800,482191121,1028,1028,1028,1028,0
20241209,181700,482191121,1028,1028,1028,1028,0
20241209,181600,482191121,1028,1028,1028,1028,0
20241209,181500,482191121,1028,1028,1028,1028,0
20241209,181400,482191121,1028,1028,1028,1028,0
20241209,181300,482191121,1028,1028,1028,1028,0
20241209,181200,482191121,1028,1028,1028,1028,0
20241209,181100,482191121,1028,1028,1028,1028,0
20241209,181000,482191121,1028,1028,1028,1028,0
20241209,180900,482191121,1028,1028,1028,1028,0
20241209,180800,482191121,1028,1028,1028,1028,0
20241209,180700,482191121,1028,1028,1028,1028,0
20241209,180600,482191121,1028,1028,1028,1028,0
20241209,180500,482191121,1028,1028,1028,1028,0
20241209,180400,482191121,1028,1028,1028,1028,0
20241209,180300,482191121,1028,1028,1028,1028,0
20241209,180200,482191121,1028,1028,1028,1028,0
20241209,180100,482191121,1028,1028,1028,1028,0
20241209,180000,482191121,1028,1028,1028,1028,0
20241209,175900,482191121,1028,1028,1028,1028,0
20241209,175800,482191121,1028,1028,1028,1028,0
20241209,175700,482191121,1028,1028,1028,1028,0
20241209,175600,482191121,1028,1028,1028,1028,0
20241209,175500,482191121,1028,1028,1028,1028,0
20241209,175400,482191121,1028,1028,1028,1028,0
20241209,175300,482191121,1028,1028,1028,1028,0
20241209,175200,482191121,1028,1028,1028,1028,5914
20241209,175100,482191121,1028,1028,1028,1028,0
20241209,175000,482191121,1028,1028,1028,1028,0
20241209,174900,482191121,1028,1028,1028,1028,0
20241209,174800,482191121,1028,1028,1028,1028,0
20241209,174700,482191121,1028,1028,1028,1028,0
20241209,174600,482191121,1028,1028,1028,1028,0
20241209,174500,482191121,1028,1028,1028,1028,0
20241209,174400,482191121,1028,1028,1028,1028,0
20241209,174300,482191121,1028,1028,1028,1028,0
20241209,174200,482191121,1028,1028,1028,1028,0
20241209,174100,482191121,1028,1028,1028,1028,0
20241209,174000,482191121,1028,1028,1028,1028,0
20241209,173900,482191121,1028,1028,1028,1028,0
20241209,173800,482191121,1028,1028,1028,1028,0
20241209,173700,482191121,1028,1028,1028,1028,0
20241209,173600,482191121,1028,1028,1028,1028,0
20241209,173500,482191121,1028,1028,1028,1028,0
20241209,173400,482191121,1028,1028,1028,1028,0
20241209,173300,482191121,1028,1028,1028,1028,0
20241209,173200,482191121,1028,1028,1028,1028,0
20241209,173100,482191121,1028,1028,1028,1028,0
20241209,173000,482191121,1028,1028,1028,1028,0
20241209,172900,482191121,1028,1028,1028,1028,0
20241209,172800,482191121,1028,1028,1028,1028,0
20241209,172700,482191121,1028,1028,1028,1028,0
20241209,172600,482191121,1028,1028,1028,1028,0
20241209,172500,482191121,1028,1028,1028,1028,0
20241209,172400,482191121,1028,1028,1028,1028,0
20241209,172300,482191121,1028,1028,1028,1028,0
20241209,172200,482191121,1028,1028,1028,1028,5914
20241209,172100,482191121,1028,1028,1028,1028,0
20241209,172000,482191121,1028,1028,1028,1028,0
20241209,171900,482191121,1028,1028,1028,1028,0
20241209,171800,482191121,1028,1028,1028,1028,0
20241209,171700,482191121,1028,1028,1028,1028,0
20241209,171600,482191121,1028,1028,1028,1028,0
20241209,171500,482191121,1028,1028,1028,1028,0
20241209,171400,482191121,1028,1028,1028,1028,0
20241209,171300,482191121,1028,1028,1028,1028,0
20241209,171200,482191121,1028,1028,1028,1028,0
20241209,171100,482191121,1028,1028,1028,1028,0
20241209,171000,482191121,1028,1028,1028,1028,0
20241209,170900,482191121,1028,1028,1028,1028,0
20241209,170800,482191121,1028,1028,1028,1028,0
20241209,170700,482191121,1028,1028,1028,1028,0
20241209,170600,482191121,1028,1028,1028,1028,0
20241209,170500,482191121,1028,1028,1028,1028,0
20241209,170400,482191121,1028,1028,1028,1028,0
20241209,170300,482191121,1028,1028,1028,1028,0
20241209,170200,482191121,1028,1028,1028,1028,0
20241209,170100,482191121,1028,1028,1028,1028,0
20241209,170000,482191121,1028,1028,1028,1028,0
20241209,165900,482191121,1028,1028,1028,1028,0
20241209,165800,482191121,1028,1028,1028,1028,0
20241209,165700,482191121,1028,1028,1028,1028,0
20241209,165600,482191121,1028,1028,1028,1028,0
20241209,165500,482191121,1028,1028,1028,1028,0
20241209,165400,482191121,1028,1028,1028,1028,0
20241209,165300,482191121,1028,1028,1028,1028,0
20241209,165200,482191121,1028,1028,1028,1028,5914
20241209,165100,482191121,1028,1028,1028,1028,0
20241209,165000,482191121,1028,1028,1028,1028,0
20241209,164900,482191121,1028,1028,1028,1028,0
20241209,164800,482191121,1028,1028,1028,1028,0
20241209,164700,482191121,1028,1028,1028,1028,0
20241209,164600,482191121,1028,1028,1028,1028,0
20241209,164500,482191121,1028,1028,1028,1028,0
20241209,164400,482191121,1028,1028,1028,1028,0
20241209,164300,482191121,1028,1028,1028,1028,0
20241209,164200,482191121,1028,1028,1028,1028,0
20241209,164100,482191121,1028,1028,1028,1028,0
20241209,164000,482191121,1028,1028,1028,1028,0
20241209,163900,482191121,1028,1028,1028,1028,0
20241209,163800,482191121,1028,1028,1028,1028,0
20241209,163700,482191121,1028,1028,1028,1028,0
20241209,163600,482191121,1028,1028,1028,1028,0
20241209,163500,482191121,1028,1028,1028,1028,0
20241209,163400,482191121,1028,1028,1028,1028,0
20241209,163300,482191121,1028,1028,1028,1028,0
20241209,163200,482191121,1028,1028,1028,1028,0
20241209,163100,482191121,1028,1028,1028,1028,0
20241209,163000,482191121,1028,1028,1028,1028,0
20241209,162900,482191121,1028,1028,1028,1028,0
20241209,162800,482191121,1028,1028,1028,1028,0
20241209,162700,482191121,1028,1028,1028,1028,0
20241209,162600,482191121,1028,1028,1028,1028,0
20241209,162500,482191121,1028,1028,1028,1028,0
20241209,162400,482191121,1028,1028,1028,1028,0
20241209,162300,482191121,1028,1028,1028,1028,0
20241209,162200,482191121,1028,1028,1028,1028,5914
20241209,162100,482191121,1028,1028,1028,1028,0
20241209,162000,482191121,1028,1028,1028,1028,0
20241209,161900,482191121,1028,1028,1028,1028,0
20241209,161800,482191121,1028,1028,1028,1028,0
20241209,161700,482191121,1028,1028,1028,1028,0
20241209,161600,482191121,1028,1028,1028,1028,0
20241209,161500,482191121,1028,1028,1028,1028,0
20241209,161400,482191121,1028,1028,1028,1028,0
20241209,161300,482191121,1028,1028,1028,1028,0
20241209,161200,482191121,1028,1028,1028,1028,0
20241209,161100,482191121,1028,1028,1028,1028,0
20241209,161000,482191121,1028,1028,1028,1028,0
20241209,160900,482191121,1028,1028,1028,1028,0
20241209,160800,482191121,1028,1028,1028,1028,0
20241209,160700,482191121,1028,1028,1028,1028,0
20241209,160600,482191121,1028,1028,1028,1028,0
20241209,160500,482191121,1028,1028,1028,1028,0
20241209,160400,482191121,1028,1028,1028,1028,0
20241209,160300,482191121,1028,1028,1028,1028,0
20241209,160200,482191121,1028,1028,1028,1028,0
20241209,160100,482191121,1028,1028,1028,1028,0
20241209,160000,482191121,1028,1028,1028,1028,0
20241209,155900,482191121,1028,1028,1028,1028,0
20241209,155800,482191121,1028,1028,1028,1028,0
20241209,155700,482191121,1028,1028,1028,1028,0
20241209,155600,482191121,1028,1028,1028,1028,0
20241209,155500,482191121,1028,1028,1028,1028,0
20241209,155400,482191121,1028,1028,1028,1028,0
20241209,155300,482191121,1028,1028,1028,1028,0
20241209,155200,482191121,1028,1028,1028,1028,5914
20241209,155100,482191121,1028,1028,1028,1028,0
20241209,155000,482191121,1028,1028,1028,1028,0
20241209,154900,482191121,1028,1028,1028,1028,0
20241209,154800,482191121,1028,1028,1028,1028,0
20241209,154700,482191121,1028,1028,1028,1028,0
20241209,154600,482191121,1028,1028,1028,1028,0
20241209,154500,482191121,1028,1028,1028,1028,0
20241209,154400,482191121,1028,1028,1028,1028,0
20241209,154300,482191121,1028,1028,1028,1028,0
20241209,154200,482191121,1028,1028,1028,1028,0
20241209,154100,482191121,1028,1028,1028,1028,0
20241209,154000,482191121,1028,1028,1028,1028,0
20241209,153900,482191121,1028,1028,1028,1028,0
20241209,153800,482191121,1028,1028,1028,1028,0
20241209,153700,482191121,1028,1028,1028,1028,0
20241209,153600,482191121,1028,1028,1028,1028,0
20241209,153500,482191121,1028,1028,1028,1028,0
20241209,153400,482191121,1028,1028,1028,1028,0
20241209,153300,482191121,1028,1028,1028,1028,0
20241209,153200,482191121,1028,1028,1028,1028,0
20241209,153100,482191121,1028,1028,1028,1028,0
20241209,153000,482191121,1028,1028,1028,1028,5914
20241209,152900,476111529,1035,1035,1035,1035,0
20241209,152800,476111529,1035,1035,1035,1035,0
20241209,152700,476111529,1035,1035,1035,1035,0
20241209,152600,476111529,1035,1035,1035,1035,0
20241209,152500,476111529,1035,1035,1035,1035,0
20241209,152400,476111529,1035,1035,1035,1035,0
20241209,152300,476111529,1035,1035,1035,1035,0
20241209,152200,476111529,1035,1035,1035,1035,0
20241209,152100,476111529,1035,1035,1035,1035,0
20241209,152000,476111529,1035,1035,1035,1035,0
20241209,151900,476111529,1035,1026,1035,1025,602
20241209,151800,475494080,1026,1035,1036,1026,648
20241209,151700,474825024,1037,1037,1037,1037,1
20241209,151600,474823987,1025,1036,1036,1025,12000
20241209,151500,462492893,1036,1036,1037,1036,936
20241209,151400,461523196,1033,1033,1033,1033,0
20241209,151300,461523196,1033,1033,1033,1033,0
20241209,151200,461523196,1033,1033,1033,1033,0
20241209,151100,461523196,1033,1035,1035,1033,3279
20241209,151000,458135887,1036,1036,1036,1036,349
20241209,150900,457774323,1035,1034,1035,1034,304
20241209,150800,457459985,1034,1034,1034,1034,100
20241209,150700,457356585,1034,1034,1034,1034,0
20241209,150600,457356585,1034,1034,1034,1034,2
20241209,150500,457354517,1032,1032,1032,1032,0
20241209,150400,457354517,1032,1032,1032,1032,673
20241209,150300,456659981,1038,1030,1038,1030,4756
20241209,150200,451761277,1039,1029,1039,1029,6880
20241209,150100,444657401,1029,1030,1032,1029,4575
20241209,150000,439939834,1030,1030,1031,1030,2722
20241209,145900,437134974,1031,1030,1031,1030,548
20241209,145800,436570486,1032,1032,1032,1032,102
20241209,145700,436465222,1032,1030,1032,1030,4575
20241209,145600,431744082,1030,1030,1030,1029,1271
20241209,145500,430435204,1028,1031,1031,1028,1093
20241209,145400,429309989,1024,1033,1033,1024,1302
20241209,145300,427975472,1033,1030,1033,1030,6097
20241209,145200,421684397,1030,1030,1030,1023,1263
20241209,145100,420392334,1030,1026,1030,1026,220
20241209,145000,420166393,1023,1030,1032,1023,7101
20241209,144900,412890045,1025,1026,1030,1025,3961
20241209,144800,408826056,1027,1028,1029,1027,2255
20241209,144700,406507916,1029,1029,1029,1029,1160
20241209,144600,405314276,1029,1030,1030,1029,2408
20241209,144500,402835649,1030,1030,1030,1030,205
20241209,144400,402624499,1033,1033,1033,1033,179
20241209,144300,402439592,1033,1033,1033,1033,0
20241209,144200,402439592,1033,1033,1033,1033,22
20241209,144100,402416866,1040,1040,1040,1040,0
20241209,144000,402416866,1040,1040,1040,1040,0
20241209,143900,402416866,1040,1040,1040,1040,0
20241209,143800,402416866,1040,1034,1040,1034,71
20241209,143700,402343446,1042,1042,1042,1042,3
20241209,143600,402340320,1039,1038,1039,1038,1500
20241209,143500,400782289,1038,1034,1038,1034,1899
20241209,143400,398816825,1027,1027,1035,1026,471
20241209,143300,398333447,1027,1027,1027,1027,1200
20241209,143200,397101047,1028,1032,1032,1028,3888
20241209,143100,393103313,1033,1033,1033,1033,100
20241209,143000,393000013,1035,1035,1035,1035,0
20241209,142900,393000013,1035,1038,1038,1035,225
20241209,142800,392767063,1038,1036,1038,1036,19
20241209,142700,392747359,1038,1038,1038,1038,9
20241209,142600,392738017,1037,1037,1037,1037,2
20241209,142500,392735943,1040,1040,1040,1040,0
20241209,142400,392735943,1040,1035,1040,1035,12
20241209,142300,392723513,1039,1039,1039,1039,0
20241209,142200,392723513,1039,1039,1039,1039,0
20241209,142100,392723513,1039,1040,1040,1039,22
20241209,142000,392700653,1034,1034,1034,1034,588
20241209,141900,392092661,1026,1038,1041,1026,1125
20241209,141800,390935650,1038,1038,1038,1038,0
20241209,141700,390935650,1038,1038,1038,1038,190
20241209,141600,390738430,1038,1039,1039,1038,150
20241209,141500,390582727,1042,1042,1042,1042,2
20241209,141400,390580643,1038,1039,1039,1038,4000
20241209,141300,386426742,1042,1042,1042,1042,6
20241209,141200,386420490,1042,1040,1042,1039,3078
20241209,141100,383217362,1040,1040,1040,1040,1301
20241209,141000,381864322,1039,1036,1040,1036,8312
20241209,140900,373233741,1038,1038,1038,1038,0
20241209,140800,373233741,1038,1038,1038,1038,0
20241209,140700,373233741,1038,1038,1038,1038,0
20241209,140600,373233741,1038,1029,1038,1026,297
20241209,140500,372928342,1039,1038,1039,1038,233
20241209,140400,372686305,1038,1037,1038,1037,617
20241209,140300,372045910,1025,1034,1034,1025,11058
20241209,140200,360690270,1039,1039,1039,1039,0
20241209,140100,360690270,1039,1037,1039,1037,5
20241209,140000,360685079,1037,1036,1039,1036,482
20241209,135900,360184286,1040,1040,1040,1040,0
20241209,135800,360184286,1040,1040,1040,1040,0
20241209,135700,360184286,1040,1040,1040,1040,50
20241209,135600,360132286,1040,1040,1040,1037,1009
20241209,135500,359083001,1040,1037,1040,1037,71
20241209,135400,359009236,1037,1037,1037,1037,127
20241209,135300,358877537,1038,1037,1038,1037,769
20241209,135200,358079744,1037,1037,1037,1037,3
20241209,135100,358076633,1037,1037,1037,1037,0
20241209,135000,358076633,1037,1037,1037,1037,2
20241209,134900,358074559,1029,1029,1029,1029,0
20241209,134800,358074559,1029,1030,1030,1029,50
20241209,134700,358023099,1030,1030,1030,1030,100
20241209,134600,357920099,1030,1033,1033,1029,1340
20241209,134500,356540449,1032,1032,1032,1032,0
20241209,134400,356540449,1032,1034,1034,1032,226
20241209,134300,356307091,1033,1036,1036,1033,50
20241209,134200,356255396,1041,1041,1041,1041,0
20241209,134100,356255396,1041,1041,1041,1041,0
20241209,134000,356255396,1041,1041,1041,1041,0
20241209,133900,356255396,1041,1041,1041,1041,0
20241209,133800,356255396,1041,1041,1041,1041,0
20241209,133700,356255396,1041,1041,1041,1041,0
20241209,133600,356255396,1041,1036,1041,1032,173
20241209,133500,356076721,1040,1040,1040,1040,1
20241209,133400,356075681,1040,1040,1040,1040,0
20241209,133300,356075681,1040,1040,1040,1040,176
20241209,133200,355892641,1040,1040,1040,1040,0
20241209,133100,355892641,1040,1040,1040,1040,1202
20241209,133000,354642561,1042,1037,1042,1037,1509
20241209,132900,353070503,1037,1037,1037,1037,1
20241209,132800,353069466,1040,1040,1040,1040,2
20241209,132700,353067386,1040,1040,1040,1040,10
20241209,132600,353056986,1040,1040,1040,1040,5
20241209,132500,353051786,1040,1040,1040,1040,0
20241209,132400,353051786,1040,1040,1040,1040,0
20241209,132300,353051786,1040,1040,1040,1040,1
20241209,132200,353050746,1040,1040,1040,1040,5
20241209,132100,353045546,1040,1040,1040,1040,0
20241209,132000,353045546,1040,1040,1040,1040,0
20241209,131900,353045546,1040,1040,1040,1040,0
20241209,131800,353045546,1040,1040,1040,1040,0
20241209,131700,353045546,1040,1040,1040,1040,0
20241209,131600,353045546,1040,1040,1040,1040,17
20241209,131500,353027866,1039,1039,1039,1039,1010
20241209,131400,351978476,1039,1039,1039,1039,0
20241209,131300,351978476,1039,1039,1039,1039,1126
20241209,131200,350808562,1039,1032,1039,1026,7020
20241209,131100,343585772,1039,1039,1039,1039,1100
20241209,131000,342442872,1032,1040,1040,1032,334
20241209,130900,342095520,1040,1033,1040,1032,2742
20241209,130800,339264411,1041,1041,1041,1041,0
20241209,130700,339264411,1041,1041,1041,1041,1
20241209,130600,339263370,1034,1034,1034,1034,0
20241209,130500,339263370,1034,1042,1042,1034,321
20241209,130400,338930487,1042,1042,1042,1042,0
20241209,130300,338930487,1042,1041,1042,1041,40
20241209,130200,338888842,1034,1035,1035,1034,219
20241209,130100,338662324,1034,1035,1035,1034,545
20241209,130000,338098790,1035,1035,1035,1035,400
20241209,125900,337684790,1035,1040,1040,1035,78
20241209,125800,337603725,1040,1040,1040,1040,0
20241209,125700,337603725,1040,1040,1040,1040,300
20241209,125600,337291725,1040,1043,1043,1040,458
20241209,125500,336815402,1038,1038,1038,1038,0
20241209,125400,336815402,1038,1038,1038,1038,0
20241209,125300,336815402,1038,1038,1038,1038,0
20241209,125200,336815402,1038,1034,1038,1034,181
20241209,125100,336627528,1035,1035,1035,1035,1023
20241209,125000,335568723,1036,1037,1038,1036,1302
20241209,124900,334217250,1038,1044,1044,1038,25
20241209,124800,334191161,1044,1044,1044,1044,0
20241209,124700,334191161,1044,1044,1044,1044,296
20241209,124600,333882137,1044,1044,1044,1044,0
20241209,124500,333882137,1044,1044,1044,1044,100
20241209,124400,333777737,1044,1038,1044,1038,97
20241209,124300,333677045,1038,1037,1038,1031,2899
20241209,124200,330679910,1045,1045,1045,1045,0
20241209,124100,330679910,1045,1044,1045,1044,40
20241209,124000,330638142,1046,1046,1046,1046,0
20241209,123900,330638142,1046,1035,1048,1035,627
20241209,123800,329982153,1048,1048,1048,1048,0
20241209,123700,329982153,1048,1043,1048,1031,5005
20241209,123600,324789617,1053,1053,1053,1053,2
20241209,123500,324787511,1053,1053,1053,1053,0
20241209,123400,324787511,1053,1053,1053,1053,0
20241209,123300,324787511,1053,1047,1053,1047,105
20241209,123200,324677570,1047,1047,1047,1047,0
20241209,123100,324677570,1047,1047,1047,1047,0
20241209,123000,324677570,1047,1047,1047,1047,1
20241209,122900,324676523,1046,1044,1046,1044,3000
20241209,122800,321538723,1046,1046,1046,1046,0
20241209,122700,321538723,1046,1045,1046,1044,1027
20241209,122600,320464567,1045,1046,1046,1044,1382
20241209,122500,319019002,1046,1046,1046,1044,5043
20241209,122400,313744376,1045,1045,1046,1045,612
20241209,122300,313104762,1042,1042,1042,1042,0
20241209,122200,313104762,1042,1043,1043,1042,1000
20241209,122100,312062262,1046,1045,1046,1045,226
20241209,122000,311825966,1046,1046,1046,1046,0
20241209,121900,311825966,1046,1041,1046,1040,1352
20241209,121800,310418352,1046,1047,1047,1040,705
20241209,121700,309680232,1047,1047,1047,1036,208
20241209,121600,309463926,1043,1037,1047,1031,7471
20241209,121500,301714113,1055,1055,1055,1055,1
20241209,121400,301713058,1055,1055,1055,1055,0
20241209,121300,301713058,1055,1037,1055,1032,1745
20241209,121200,299902211,1057,1057,1057,1057,0
20241209,121100,299902211,1057,1057,1057,1057,0
20241209,121000,299902211,1057,1057,1057,1057,1
20241209,120900,299901154,1058,1058,1058,1058,1
20241209,120800,299900096,1059,1067,1067,1059,47
20241209,120700,299849979,1068,1048,1068,1048,3172
20241209,120600,296514215,1048,1047,1048,1047,151
20241209,120500,296355999,1048,1048,1048,1048,0
20241209,120400,296355999,1048,1050,1050,1048,80
20241209,120300,296272099,1050,1050,1050,1050,2
20241209,120200,296269999,1050,1043,1050,1042,9133
20241209,120100,286734357,1049,1043,1049,1042,1001
20241209,120000,285691286,1049,1044,1049,1044,1426
20241209,115900,284196840,1042,1031,1043,1030,16386
20241209,115800,267176877,1037,1035,1037,1035,1404
20241209,115700,265722422,1036,1031,1036,1031,503
20241209,115600,265203824,1036,1036,1036,1036,0
20241209,115500,265203824,1036,1030,1036,1030,2
20241209,115400,265201758,1036,1036,1036,1036,0
20241209,115300,265201758,1036,1036,1036,1036,219
20241209,115200,264974874,1036,1036,1036,1036,0
20241209,115100,264974874,1036,1036,1036,1036,0
20241209,115000,264974874,1036,1036,1036,1036,1
20241209,114900,264973838,1036,1036,1036,1036,0
20241209,114800,264973838,1036,1029,1036,1029,3889
20241209,114700,260972050,1036,1036,1036,1036,0
20241209,114600,260972050,1036,1029,1036,1029,419
20241209,114500,260540892,1036,1036,1036,1036,0
20241209,114400,260540892,1036,1036,1036,1036,50
20241209,114300,260489092,1036,1036,1036,1036,0
20241209,114200,260489092,1036,1031,1036,1030,2164
20241209,114100,258259959,1036,1038,1038,1036,9634
20241209,114000,248259869,1038,1038,1038,1038,1
20241209,113900,248258831,1037,1037,1037,1037,100
20241209,113800,248155131,1037,1037,1037,1037,0
20241209,113700,248155131,1037,1037,1037,1037,3
20241209,113600,248152020,1031,1041,1041,1031,1001
20241209,113500,247119979,1041,1041,1041,1041,0
20241209,113400,247119979,1041,1041,1041,1041,1
20241209,113300,247118938,1042,1031,1042,1031,22
20241209,113200,247096245,1042,1042,1042,1042,10
20241209,113100,247085825,1042,1042,1042,1042,0
20241209,113000,247085825,1042,1042,1042,1042,0
20241209,112900,247085825,1042,1042,1042,1042,0
20241209,112800,247085825,1042,1037,1042,1031,2540
20241209,112700,244459263,1037,1037,1037,1037,1501
20241209,112600,242902726,1033,1037,1037,1033,12824
20241209,112500,229629180,1043,1043,1043,1043,0
20241209,112400,229629180,1043,1043,1043,1043,0
20241209,112300,229629180,1043,1043,1043,1043,0
20241209,112200,229629180,1043,1043,1043,1043,1
20241209,112100,229628137,1037,1037,1037,1037,1251
20241209,112000,228330850,1037,1044,1044,1037,1101
20241209,111900,227189106,1038,1038,1038,1038,4226
20241209,111800,222802518,1047,1047,1047,1047,0
20241209,111700,222802518,1047,1047,1047,1047,0
20241209,111600,222802518,1047,1047,1047,1047,0
20241209,111500,222802518,1047,1039,1047,1039,155
20241209,111400,222641433,1039,1039,1039,1039,0
20241209,111300,222641433,1039,1039,1039,1039,0
20241209,111200,222641433,1039,1039,1039,1039,102
20241209,111100,222535455,1048,1047,1048,1047,100
20241209,111000,222430744,1038,1042,1047,1038,1719
20241209,110900,220645195,1048,1048,1048,1048,0
20241209,110800,220645195,1048,1048,1048,1048,3200
20241209,110700,217291595,1048,1048,1048,1048,0
20241209,110600,217291595,1048,1048,1048,1048,0
20241209,110500,217291595,1048,1048,1048,1048,0
20241209,110400,217291595,1048,1041,1048,1041,701
20241209,110300,216561847,1039,1041,1041,1039,1821
20241209,110200,214668552,1049,1049,1049,1049,0
20241209,110100,214668552,1049,1049,1049,1049,0
20241209,110000,214668552,1049,1049,1049,1049,40
20241209,105900,214626592,1046,1049,1049,1046,4
20241209,105800,214622402,1050,1050,1050,1050,100
20241209,105700,214517402,1050,1050,1050,1050,0
20241209,105600,214517402,1050,1044,1050,1040,1419
20241209,105500,213034602,1044,1044,1044,1044,1
20241209,105400,213033558,1040,1040,1040,1040,0
20241209,105300,213033558,1040,1040,1040,1040,0
20241209,105200,213033558,1040,1040,1040,1040,34
20241209,105100,212998198,1044,1044,1044,1044,0
20241209,105000,212998198,1044,1044,1044,1044,0
20241209,104900,212998198,1044,1044,1044,1044,0
20241209,104800,212998198,1044,1044,1044,1044,0
20241209,104700,212998198,1044,1044,1044,1044,1
20241209,104600,212997154,1040,1040,1040,1040,110
20241209,104500,212882754,1039,1039,1039,1039,5
20241209,104400,212877559,1039,1039,1039,1039,0
20241209,104300,212877559,1039,1039,1039,1039,199
20241209,104200,212670798,1040,1040,1040,1040,60
20241209,104100,212608398,1044,1044,1044,1044,5
20241209,104000,212603178,1044,1044,1044,1044,0
20241209,103900,212603178,1044,1044,1044,1044,10
20241209,103800,212592738,1040,1040,1040,1040,36
20241209,103700,212555298,1039,1040,1040,1039,597
20241209,103600,211934582,1040,1040,1040,1040,127
20241209,103500,211802502,1045,1045,1045,1045,0
20241209,103400,211802502,1045,1045,1045,1045,0
20241209,103300,211802502,1045,1045,1045,1045,2000
20241209,103200,209712502,1045,1045,1045,1045,1
20241209,103100,209711457,1044,1040,1044,1040,2603
20241209,103000,206996029,1037,1038,1038,1037,673
20241209,102900,206298122,1037,1037,1037,1037,0
20241209,102800,206298122,1037,1037,1037,1037,399
20241209,102700,205884359,1036,1038,1038,1036,3483
20241209,102600,202272351,1044,1045,1045,1044,101
20241209,102500,202166906,1038,1043,1045,1038,494
20241209,102400,201652147,1043,1041,1043,1041,313
20241209,102300,201326312,1041,1041,1041,1041,241
20241209,102200,201075431,1036,1036,1036,1036,0
20241209,102100,201075431,1036,1036,1036,1036,18
20241209,102000,201056783,1041,1036,1041,1036,336
20241209,101900,200708677,1041,1036,1041,1036,1232
20241209,101800,199432320,1041,1036,1041,1036,814
20241209,101700,198589011,1041,1041,1041,1041,1
20241209,101600,198587970,1036,1037,1037,1036,319
20241209,101500,198257479,1036,1037,1037,1036,941
20241209,101400,197281774,1041,1040,1041,1040,461
20241209,101300,196802273,1037,1037,1037,1037,10
20241209,101200,196791903,1037,1038,1038,1037,133
20241209,101100,196653976,1038,1041,1041,1038,20
20241209,101000,196633213,1037,1037,1037,1037,5
20241209,100900,196628028,1041,1037,1041,1037,21
20241209,100800,196606247,1040,1040,1040,1040,1000
20241209,100700,195566247,1034,1034,1034,1034,0
20241209,100600,195566247,1034,1034,1034,1034,1
20241209,100500,195565213,1034,1038,1038,1034,781
20241209,100400,194757255,1038,1038,1044,1033,1502
20241209,100300,193202248,1045,1044,1045,1038,1595
20241209,100200,191544266,1038,1040,1044,1038,1129
20241209,100100,190372037,1042,1037,1042,1037,4
20241209,100000,190367882,1037,1030,1037,1030,2396
20241209,095900,187886730,1037,1036,1037,1030,3224
20241209,095800,184560163,1036,1031,1036,1031,159
20241209,095700,184396089,1038,1039,1040,1038,3104
20241209,095600,181174133,1040,1042,1042,1040,67
20241209,095500,181104321,1042,1034,1043,1031,1524
20241209,095400,179529951,1034,1029,1034,1027,1002
20241209,095300,178499574,1034,1030,1034,1029,10471
20241209,095200,167722799,1030,1030,1035,1029,554
20241209,095100,167152527,1030,1040,1040,1030,2053
20241209,095000,165027694,1040,1040,1040,1040,0
20241209,094900,165027694,1040,1040,1040,1040,1300
20241209,094800,163675694,1041,1047,1047,1041,30
20241209,094700,163644314,1047,1047,1047,1047,35
20241209,094600,163607669,1043,1039,1047,1039,1588
20241209,094500,161951998,1031,1030,1031,1030,240
20241209,094400,161704658,1030,1039,1039,1030,102
20241209,094300,161599589,1039,1030,1039,1030,274
20241209,094200,161317360,1030,1031,1031,1030,1200
20241209,094100,160081162,1030,1040,1040,1030,2336
20241209,094000,157664382,1040,1040,1040,1040,19
20241209,093900,157644622,1033,1033,1033,1033,1
20241209,093800,157643589,1040,1037,1040,1035,9042
20241209,093700,148244680,1040,1040,1042,1036,2612
20241209,093600,145528182,1040,1037,1040,1037,8809
20241209,093500,136389399,1037,1036,1037,1025,3181
20241209,093400,133098280,1036,1036,1037,1035,166
20241209,093300,132926308,1035,1021,1035,1021,2564
20241209,093200,130296505,1021,1037,1037,1021,5526
20241209,093100,124636247,1037,1025,1037,1025,5319
20241209,093000,119162623,1024,1026,1034,1024,7055
20241209,092900,111919568,1037,1032,1037,1025,12830
20241209,092800,98719648,1031,1032,1032,1031,540
20241209,092700,98162718,1031,1048,1048,1031,3311
20241209,092600,94729399,1048,1041,1048,1040,222
20241209,092500,94498130,1050,1041,1050,1041,11
20241209,092400,94486670,1051,1051,1051,1038,576
20241209,092300,93881322,1051,1036,1051,1036,1088
20241209,092200,92754139,1036,1054,1054,1036,565
20241209,092100,92168473,1054,1047,1054,1035,9051
20241209,092000,82769367,1040,1045,1054,1040,3930
20241209,091900,78676424,1045,1054,1054,1045,6575
20241209,091800,71779972,1054,1054,1067,1050,1007
20241209,091700,70721574,1054,1055,1070,1051,2504
20241209,091600,68082425,1058,1070,1070,1058,2911
20241209,091500,64994788,1070,1070,1070,1065,1020
20241209,091400,63908398,1066,1070,1070,1066,819
20241209,091300,63034296,1070,1088,1088,1070,8407
20241209,091200,54028881,1075,1089,1089,1075,2432
20241209,091100,51411629,1078,1079,1091,1078,1709
20241209,091000,49567689,1092,1093,1093,1079,502
20241209,090900,49025760,1096,1096,1096,1096,0
20241209,090800,49025760,1096,1096,1096,1096,0
20241209,090700,49025760,1096,1078,1096,1078,2
20241209,090600,49023586,1076,1076,1076,1076,0
20241209,090500,49023586,1076,1076,1076,1075,864
20241209,090400,48093964,1100,1078,1101,1075,10570
20241209,090300,36684765,1097,1081,1097,1075,2330
20241209,090200,34170975,1080,1107,1107,1080,21416
20241209,090100,10837618,1107,1144,1144,1107,3690
20241209,090000,6733479,1115,1113,1145,1112,6037
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212200 482191121 1028 1028 1028 1028 5914
3 20241209 212100 482191121 1028 1028 1028 1028 0
4 20241209 212000 482191121 1028 1028 1028 1028 0
5 20241209 211900 482191121 1028 1028 1028 1028 0
6 20241209 211800 482191121 1028 1028 1028 1028 0
7 20241209 211700 482191121 1028 1028 1028 1028 0
8 20241209 211600 482191121 1028 1028 1028 1028 0
9 20241209 211500 482191121 1028 1028 1028 1028 0
10 20241209 211400 482191121 1028 1028 1028 1028 0
11 20241209 211300 482191121 1028 1028 1028 1028 0
12 20241209 211200 482191121 1028 1028 1028 1028 0
13 20241209 211100 482191121 1028 1028 1028 1028 0
14 20241209 211000 482191121 1028 1028 1028 1028 0
15 20241209 210900 482191121 1028 1028 1028 1028 0
16 20241209 210800 482191121 1028 1028 1028 1028 0
17 20241209 210700 482191121 1028 1028 1028 1028 0
18 20241209 210600 482191121 1028 1028 1028 1028 0
19 20241209 210500 482191121 1028 1028 1028 1028 0
20 20241209 210400 482191121 1028 1028 1028 1028 0
21 20241209 210300 482191121 1028 1028 1028 1028 0
22 20241209 210200 482191121 1028 1028 1028 1028 0
23 20241209 210100 482191121 1028 1028 1028 1028 0
24 20241209 210000 482191121 1028 1028 1028 1028 0
25 20241209 205900 482191121 1028 1028 1028 1028 0
26 20241209 205800 482191121 1028 1028 1028 1028 0
27 20241209 205700 482191121 1028 1028 1028 1028 0
28 20241209 205600 482191121 1028 1028 1028 1028 0
29 20241209 205500 482191121 1028 1028 1028 1028 0
30 20241209 205400 482191121 1028 1028 1028 1028 0
31 20241209 205300 482191121 1028 1028 1028 1028 0
32 20241209 205200 482191121 1028 1028 1028 1028 5914
33 20241209 205100 482191121 1028 1028 1028 1028 0
34 20241209 205000 482191121 1028 1028 1028 1028 0
35 20241209 204900 482191121 1028 1028 1028 1028 0
36 20241209 204800 482191121 1028 1028 1028 1028 0
37 20241209 204700 482191121 1028 1028 1028 1028 0
38 20241209 204600 482191121 1028 1028 1028 1028 0
39 20241209 204500 482191121 1028 1028 1028 1028 0
40 20241209 204400 482191121 1028 1028 1028 1028 0
41 20241209 204300 482191121 1028 1028 1028 1028 0
42 20241209 204200 482191121 1028 1028 1028 1028 0
43 20241209 204100 482191121 1028 1028 1028 1028 0
44 20241209 204000 482191121 1028 1028 1028 1028 0
45 20241209 203900 482191121 1028 1028 1028 1028 0
46 20241209 203800 482191121 1028 1028 1028 1028 0
47 20241209 203700 482191121 1028 1028 1028 1028 0
48 20241209 203600 482191121 1028 1028 1028 1028 0
49 20241209 203500 482191121 1028 1028 1028 1028 0
50 20241209 203400 482191121 1028 1028 1028 1028 0
51 20241209 203300 482191121 1028 1028 1028 1028 0
52 20241209 203200 482191121 1028 1028 1028 1028 0
53 20241209 203100 482191121 1028 1028 1028 1028 0
54 20241209 203000 482191121 1028 1028 1028 1028 0
55 20241209 202900 482191121 1028 1028 1028 1028 0
56 20241209 202800 482191121 1028 1028 1028 1028 0
57 20241209 202700 482191121 1028 1028 1028 1028 0
58 20241209 202600 482191121 1028 1028 1028 1028 0
59 20241209 202500 482191121 1028 1028 1028 1028 0
60 20241209 202400 482191121 1028 1028 1028 1028 0
61 20241209 202300 482191121 1028 1028 1028 1028 0
62 20241209 202200 482191121 1028 1028 1028 1028 5914
63 20241209 202100 482191121 1028 1028 1028 1028 0
64 20241209 202000 482191121 1028 1028 1028 1028 0
65 20241209 201900 482191121 1028 1028 1028 1028 0
66 20241209 201800 482191121 1028 1028 1028 1028 0
67 20241209 201700 482191121 1028 1028 1028 1028 0
68 20241209 201600 482191121 1028 1028 1028 1028 0
69 20241209 201500 482191121 1028 1028 1028 1028 0
70 20241209 201400 482191121 1028 1028 1028 1028 0
71 20241209 201300 482191121 1028 1028 1028 1028 0
72 20241209 201200 482191121 1028 1028 1028 1028 0
73 20241209 201100 482191121 1028 1028 1028 1028 0
74 20241209 201000 482191121 1028 1028 1028 1028 0
75 20241209 200900 482191121 1028 1028 1028 1028 0
76 20241209 200800 482191121 1028 1028 1028 1028 0
77 20241209 200700 482191121 1028 1028 1028 1028 0
78 20241209 200600 482191121 1028 1028 1028 1028 0
79 20241209 200500 482191121 1028 1028 1028 1028 0
80 20241209 200400 482191121 1028 1028 1028 1028 0
81 20241209 200300 482191121 1028 1028 1028 1028 0
82 20241209 200200 482191121 1028 1028 1028 1028 0
83 20241209 200100 482191121 1028 1028 1028 1028 0
84 20241209 200000 482191121 1028 1028 1028 1028 0
85 20241209 195900 482191121 1028 1028 1028 1028 0
86 20241209 195800 482191121 1028 1028 1028 1028 0
87 20241209 195700 482191121 1028 1028 1028 1028 0
88 20241209 195600 482191121 1028 1028 1028 1028 0
89 20241209 195500 482191121 1028 1028 1028 1028 0
90 20241209 195400 482191121 1028 1028 1028 1028 0
91 20241209 195300 482191121 1028 1028 1028 1028 0
92 20241209 195200 482191121 1028 1028 1028 1028 5914
93 20241209 195100 482191121 1028 1028 1028 1028 0
94 20241209 195000 482191121 1028 1028 1028 1028 0
95 20241209 194900 482191121 1028 1028 1028 1028 0
96 20241209 194800 482191121 1028 1028 1028 1028 0
97 20241209 194700 482191121 1028 1028 1028 1028 0
98 20241209 194600 482191121 1028 1028 1028 1028 0
99 20241209 194500 482191121 1028 1028 1028 1028 0
100 20241209 194400 482191121 1028 1028 1028 1028 0
101 20241209 194300 482191121 1028 1028 1028 1028 0
102 20241209 194200 482191121 1028 1028 1028 1028 0
103 20241209 194100 482191121 1028 1028 1028 1028 0
104 20241209 194000 482191121 1028 1028 1028 1028 0
105 20241209 193900 482191121 1028 1028 1028 1028 0
106 20241209 193800 482191121 1028 1028 1028 1028 0
107 20241209 193700 482191121 1028 1028 1028 1028 0
108 20241209 193600 482191121 1028 1028 1028 1028 0
109 20241209 193500 482191121 1028 1028 1028 1028 0
110 20241209 193400 482191121 1028 1028 1028 1028 0
111 20241209 193300 482191121 1028 1028 1028 1028 0
112 20241209 193200 482191121 1028 1028 1028 1028 0
113 20241209 193100 482191121 1028 1028 1028 1028 0
114 20241209 193000 482191121 1028 1028 1028 1028 0
115 20241209 192900 482191121 1028 1028 1028 1028 0
116 20241209 192800 482191121 1028 1028 1028 1028 0
117 20241209 192700 482191121 1028 1028 1028 1028 0
118 20241209 192600 482191121 1028 1028 1028 1028 0
119 20241209 192500 482191121 1028 1028 1028 1028 0
120 20241209 192400 482191121 1028 1028 1028 1028 0
121 20241209 192300 482191121 1028 1028 1028 1028 0
122 20241209 192200 482191121 1028 1028 1028 1028 5914
123 20241209 192100 482191121 1028 1028 1028 1028 0
124 20241209 192000 482191121 1028 1028 1028 1028 0
125 20241209 191900 482191121 1028 1028 1028 1028 0
126 20241209 191800 482191121 1028 1028 1028 1028 0
127 20241209 191700 482191121 1028 1028 1028 1028 0
128 20241209 191600 482191121 1028 1028 1028 1028 0
129 20241209 191500 482191121 1028 1028 1028 1028 0
130 20241209 191400 482191121 1028 1028 1028 1028 0
131 20241209 191300 482191121 1028 1028 1028 1028 0
132 20241209 191200 482191121 1028 1028 1028 1028 0
133 20241209 191100 482191121 1028 1028 1028 1028 0
134 20241209 191000 482191121 1028 1028 1028 1028 0
135 20241209 190900 482191121 1028 1028 1028 1028 0
136 20241209 190800 482191121 1028 1028 1028 1028 0
137 20241209 190700 482191121 1028 1028 1028 1028 0
138 20241209 190600 482191121 1028 1028 1028 1028 0
139 20241209 190500 482191121 1028 1028 1028 1028 0
140 20241209 190400 482191121 1028 1028 1028 1028 0
141 20241209 190300 482191121 1028 1028 1028 1028 0
142 20241209 190200 482191121 1028 1028 1028 1028 0
143 20241209 190100 482191121 1028 1028 1028 1028 0
144 20241209 190000 482191121 1028 1028 1028 1028 0
145 20241209 185900 482191121 1028 1028 1028 1028 0
146 20241209 185800 482191121 1028 1028 1028 1028 0
147 20241209 185700 482191121 1028 1028 1028 1028 0
148 20241209 185600 482191121 1028 1028 1028 1028 0
149 20241209 185500 482191121 1028 1028 1028 1028 0
150 20241209 185400 482191121 1028 1028 1028 1028 0
151 20241209 185300 482191121 1028 1028 1028 1028 0
152 20241209 185200 482191121 1028 1028 1028 1028 5914
153 20241209 185100 482191121 1028 1028 1028 1028 0
154 20241209 185000 482191121 1028 1028 1028 1028 0
155 20241209 184900 482191121 1028 1028 1028 1028 0
156 20241209 184800 482191121 1028 1028 1028 1028 0
157 20241209 184700 482191121 1028 1028 1028 1028 0
158 20241209 184600 482191121 1028 1028 1028 1028 0
159 20241209 184500 482191121 1028 1028 1028 1028 0
160 20241209 184400 482191121 1028 1028 1028 1028 0
161 20241209 184300 482191121 1028 1028 1028 1028 0
162 20241209 184200 482191121 1028 1028 1028 1028 0
163 20241209 184100 482191121 1028 1028 1028 1028 0
164 20241209 184000 482191121 1028 1028 1028 1028 0
165 20241209 183900 482191121 1028 1028 1028 1028 0
166 20241209 183800 482191121 1028 1028 1028 1028 0
167 20241209 183700 482191121 1028 1028 1028 1028 0
168 20241209 183600 482191121 1028 1028 1028 1028 0
169 20241209 183500 482191121 1028 1028 1028 1028 0
170 20241209 183400 482191121 1028 1028 1028 1028 0
171 20241209 183300 482191121 1028 1028 1028 1028 0
172 20241209 183200 482191121 1028 1028 1028 1028 0
173 20241209 183100 482191121 1028 1028 1028 1028 0
174 20241209 183000 482191121 1028 1028 1028 1028 0
175 20241209 182900 482191121 1028 1028 1028 1028 0
176 20241209 182800 482191121 1028 1028 1028 1028 0
177 20241209 182700 482191121 1028 1028 1028 1028 0
178 20241209 182600 482191121 1028 1028 1028 1028 0
179 20241209 182500 482191121 1028 1028 1028 1028 0
180 20241209 182400 482191121 1028 1028 1028 1028 0
181 20241209 182300 482191121 1028 1028 1028 1028 0
182 20241209 182200 482191121 1028 1028 1028 1028 5914
183 20241209 182100 482191121 1028 1028 1028 1028 0
184 20241209 182000 482191121 1028 1028 1028 1028 0
185 20241209 181900 482191121 1028 1028 1028 1028 0
186 20241209 181800 482191121 1028 1028 1028 1028 0
187 20241209 181700 482191121 1028 1028 1028 1028 0
188 20241209 181600 482191121 1028 1028 1028 1028 0
189 20241209 181500 482191121 1028 1028 1028 1028 0
190 20241209 181400 482191121 1028 1028 1028 1028 0
191 20241209 181300 482191121 1028 1028 1028 1028 0
192 20241209 181200 482191121 1028 1028 1028 1028 0
193 20241209 181100 482191121 1028 1028 1028 1028 0
194 20241209 181000 482191121 1028 1028 1028 1028 0
195 20241209 180900 482191121 1028 1028 1028 1028 0
196 20241209 180800 482191121 1028 1028 1028 1028 0
197 20241209 180700 482191121 1028 1028 1028 1028 0
198 20241209 180600 482191121 1028 1028 1028 1028 0
199 20241209 180500 482191121 1028 1028 1028 1028 0
200 20241209 180400 482191121 1028 1028 1028 1028 0
201 20241209 180300 482191121 1028 1028 1028 1028 0
202 20241209 180200 482191121 1028 1028 1028 1028 0
203 20241209 180100 482191121 1028 1028 1028 1028 0
204 20241209 180000 482191121 1028 1028 1028 1028 0
205 20241209 175900 482191121 1028 1028 1028 1028 0
206 20241209 175800 482191121 1028 1028 1028 1028 0
207 20241209 175700 482191121 1028 1028 1028 1028 0
208 20241209 175600 482191121 1028 1028 1028 1028 0
209 20241209 175500 482191121 1028 1028 1028 1028 0
210 20241209 175400 482191121 1028 1028 1028 1028 0
211 20241209 175300 482191121 1028 1028 1028 1028 0
212 20241209 175200 482191121 1028 1028 1028 1028 5914
213 20241209 175100 482191121 1028 1028 1028 1028 0
214 20241209 175000 482191121 1028 1028 1028 1028 0
215 20241209 174900 482191121 1028 1028 1028 1028 0
216 20241209 174800 482191121 1028 1028 1028 1028 0
217 20241209 174700 482191121 1028 1028 1028 1028 0
218 20241209 174600 482191121 1028 1028 1028 1028 0
219 20241209 174500 482191121 1028 1028 1028 1028 0
220 20241209 174400 482191121 1028 1028 1028 1028 0
221 20241209 174300 482191121 1028 1028 1028 1028 0
222 20241209 174200 482191121 1028 1028 1028 1028 0
223 20241209 174100 482191121 1028 1028 1028 1028 0
224 20241209 174000 482191121 1028 1028 1028 1028 0
225 20241209 173900 482191121 1028 1028 1028 1028 0
226 20241209 173800 482191121 1028 1028 1028 1028 0
227 20241209 173700 482191121 1028 1028 1028 1028 0
228 20241209 173600 482191121 1028 1028 1028 1028 0
229 20241209 173500 482191121 1028 1028 1028 1028 0
230 20241209 173400 482191121 1028 1028 1028 1028 0
231 20241209 173300 482191121 1028 1028 1028 1028 0
232 20241209 173200 482191121 1028 1028 1028 1028 0
233 20241209 173100 482191121 1028 1028 1028 1028 0
234 20241209 173000 482191121 1028 1028 1028 1028 0
235 20241209 172900 482191121 1028 1028 1028 1028 0
236 20241209 172800 482191121 1028 1028 1028 1028 0
237 20241209 172700 482191121 1028 1028 1028 1028 0
238 20241209 172600 482191121 1028 1028 1028 1028 0
239 20241209 172500 482191121 1028 1028 1028 1028 0
240 20241209 172400 482191121 1028 1028 1028 1028 0
241 20241209 172300 482191121 1028 1028 1028 1028 0
242 20241209 172200 482191121 1028 1028 1028 1028 5914
243 20241209 172100 482191121 1028 1028 1028 1028 0
244 20241209 172000 482191121 1028 1028 1028 1028 0
245 20241209 171900 482191121 1028 1028 1028 1028 0
246 20241209 171800 482191121 1028 1028 1028 1028 0
247 20241209 171700 482191121 1028 1028 1028 1028 0
248 20241209 171600 482191121 1028 1028 1028 1028 0
249 20241209 171500 482191121 1028 1028 1028 1028 0
250 20241209 171400 482191121 1028 1028 1028 1028 0
251 20241209 171300 482191121 1028 1028 1028 1028 0
252 20241209 171200 482191121 1028 1028 1028 1028 0
253 20241209 171100 482191121 1028 1028 1028 1028 0
254 20241209 171000 482191121 1028 1028 1028 1028 0
255 20241209 170900 482191121 1028 1028 1028 1028 0
256 20241209 170800 482191121 1028 1028 1028 1028 0
257 20241209 170700 482191121 1028 1028 1028 1028 0
258 20241209 170600 482191121 1028 1028 1028 1028 0
259 20241209 170500 482191121 1028 1028 1028 1028 0
260 20241209 170400 482191121 1028 1028 1028 1028 0
261 20241209 170300 482191121 1028 1028 1028 1028 0
262 20241209 170200 482191121 1028 1028 1028 1028 0
263 20241209 170100 482191121 1028 1028 1028 1028 0
264 20241209 170000 482191121 1028 1028 1028 1028 0
265 20241209 165900 482191121 1028 1028 1028 1028 0
266 20241209 165800 482191121 1028 1028 1028 1028 0
267 20241209 165700 482191121 1028 1028 1028 1028 0
268 20241209 165600 482191121 1028 1028 1028 1028 0
269 20241209 165500 482191121 1028 1028 1028 1028 0
270 20241209 165400 482191121 1028 1028 1028 1028 0
271 20241209 165300 482191121 1028 1028 1028 1028 0
272 20241209 165200 482191121 1028 1028 1028 1028 5914
273 20241209 165100 482191121 1028 1028 1028 1028 0
274 20241209 165000 482191121 1028 1028 1028 1028 0
275 20241209 164900 482191121 1028 1028 1028 1028 0
276 20241209 164800 482191121 1028 1028 1028 1028 0
277 20241209 164700 482191121 1028 1028 1028 1028 0
278 20241209 164600 482191121 1028 1028 1028 1028 0
279 20241209 164500 482191121 1028 1028 1028 1028 0
280 20241209 164400 482191121 1028 1028 1028 1028 0
281 20241209 164300 482191121 1028 1028 1028 1028 0
282 20241209 164200 482191121 1028 1028 1028 1028 0
283 20241209 164100 482191121 1028 1028 1028 1028 0
284 20241209 164000 482191121 1028 1028 1028 1028 0
285 20241209 163900 482191121 1028 1028 1028 1028 0
286 20241209 163800 482191121 1028 1028 1028 1028 0
287 20241209 163700 482191121 1028 1028 1028 1028 0
288 20241209 163600 482191121 1028 1028 1028 1028 0
289 20241209 163500 482191121 1028 1028 1028 1028 0
290 20241209 163400 482191121 1028 1028 1028 1028 0
291 20241209 163300 482191121 1028 1028 1028 1028 0
292 20241209 163200 482191121 1028 1028 1028 1028 0
293 20241209 163100 482191121 1028 1028 1028 1028 0
294 20241209 163000 482191121 1028 1028 1028 1028 0
295 20241209 162900 482191121 1028 1028 1028 1028 0
296 20241209 162800 482191121 1028 1028 1028 1028 0
297 20241209 162700 482191121 1028 1028 1028 1028 0
298 20241209 162600 482191121 1028 1028 1028 1028 0
299 20241209 162500 482191121 1028 1028 1028 1028 0
300 20241209 162400 482191121 1028 1028 1028 1028 0
301 20241209 162300 482191121 1028 1028 1028 1028 0
302 20241209 162200 482191121 1028 1028 1028 1028 5914
303 20241209 162100 482191121 1028 1028 1028 1028 0
304 20241209 162000 482191121 1028 1028 1028 1028 0
305 20241209 161900 482191121 1028 1028 1028 1028 0
306 20241209 161800 482191121 1028 1028 1028 1028 0
307 20241209 161700 482191121 1028 1028 1028 1028 0
308 20241209 161600 482191121 1028 1028 1028 1028 0
309 20241209 161500 482191121 1028 1028 1028 1028 0
310 20241209 161400 482191121 1028 1028 1028 1028 0
311 20241209 161300 482191121 1028 1028 1028 1028 0
312 20241209 161200 482191121 1028 1028 1028 1028 0
313 20241209 161100 482191121 1028 1028 1028 1028 0
314 20241209 161000 482191121 1028 1028 1028 1028 0
315 20241209 160900 482191121 1028 1028 1028 1028 0
316 20241209 160800 482191121 1028 1028 1028 1028 0
317 20241209 160700 482191121 1028 1028 1028 1028 0
318 20241209 160600 482191121 1028 1028 1028 1028 0
319 20241209 160500 482191121 1028 1028 1028 1028 0
320 20241209 160400 482191121 1028 1028 1028 1028 0
321 20241209 160300 482191121 1028 1028 1028 1028 0
322 20241209 160200 482191121 1028 1028 1028 1028 0
323 20241209 160100 482191121 1028 1028 1028 1028 0
324 20241209 160000 482191121 1028 1028 1028 1028 0
325 20241209 155900 482191121 1028 1028 1028 1028 0
326 20241209 155800 482191121 1028 1028 1028 1028 0
327 20241209 155700 482191121 1028 1028 1028 1028 0
328 20241209 155600 482191121 1028 1028 1028 1028 0
329 20241209 155500 482191121 1028 1028 1028 1028 0
330 20241209 155400 482191121 1028 1028 1028 1028 0
331 20241209 155300 482191121 1028 1028 1028 1028 0
332 20241209 155200 482191121 1028 1028 1028 1028 5914
333 20241209 155100 482191121 1028 1028 1028 1028 0
334 20241209 155000 482191121 1028 1028 1028 1028 0
335 20241209 154900 482191121 1028 1028 1028 1028 0
336 20241209 154800 482191121 1028 1028 1028 1028 0
337 20241209 154700 482191121 1028 1028 1028 1028 0
338 20241209 154600 482191121 1028 1028 1028 1028 0
339 20241209 154500 482191121 1028 1028 1028 1028 0
340 20241209 154400 482191121 1028 1028 1028 1028 0
341 20241209 154300 482191121 1028 1028 1028 1028 0
342 20241209 154200 482191121 1028 1028 1028 1028 0
343 20241209 154100 482191121 1028 1028 1028 1028 0
344 20241209 154000 482191121 1028 1028 1028 1028 0
345 20241209 153900 482191121 1028 1028 1028 1028 0
346 20241209 153800 482191121 1028 1028 1028 1028 0
347 20241209 153700 482191121 1028 1028 1028 1028 0
348 20241209 153600 482191121 1028 1028 1028 1028 0
349 20241209 153500 482191121 1028 1028 1028 1028 0
350 20241209 153400 482191121 1028 1028 1028 1028 0
351 20241209 153300 482191121 1028 1028 1028 1028 0
352 20241209 153200 482191121 1028 1028 1028 1028 0
353 20241209 153100 482191121 1028 1028 1028 1028 0
354 20241209 153000 482191121 1028 1028 1028 1028 5914
355 20241209 152900 476111529 1035 1035 1035 1035 0
356 20241209 152800 476111529 1035 1035 1035 1035 0
357 20241209 152700 476111529 1035 1035 1035 1035 0
358 20241209 152600 476111529 1035 1035 1035 1035 0
359 20241209 152500 476111529 1035 1035 1035 1035 0
360 20241209 152400 476111529 1035 1035 1035 1035 0
361 20241209 152300 476111529 1035 1035 1035 1035 0
362 20241209 152200 476111529 1035 1035 1035 1035 0
363 20241209 152100 476111529 1035 1035 1035 1035 0
364 20241209 152000 476111529 1035 1035 1035 1035 0
365 20241209 151900 476111529 1035 1026 1035 1025 602
366 20241209 151800 475494080 1026 1035 1036 1026 648
367 20241209 151700 474825024 1037 1037 1037 1037 1
368 20241209 151600 474823987 1025 1036 1036 1025 12000
369 20241209 151500 462492893 1036 1036 1037 1036 936
370 20241209 151400 461523196 1033 1033 1033 1033 0
371 20241209 151300 461523196 1033 1033 1033 1033 0
372 20241209 151200 461523196 1033 1033 1033 1033 0
373 20241209 151100 461523196 1033 1035 1035 1033 3279
374 20241209 151000 458135887 1036 1036 1036 1036 349
375 20241209 150900 457774323 1035 1034 1035 1034 304
376 20241209 150800 457459985 1034 1034 1034 1034 100
377 20241209 150700 457356585 1034 1034 1034 1034 0
378 20241209 150600 457356585 1034 1034 1034 1034 2
379 20241209 150500 457354517 1032 1032 1032 1032 0
380 20241209 150400 457354517 1032 1032 1032 1032 673
381 20241209 150300 456659981 1038 1030 1038 1030 4756
382 20241209 150200 451761277 1039 1029 1039 1029 6880
383 20241209 150100 444657401 1029 1030 1032 1029 4575
384 20241209 150000 439939834 1030 1030 1031 1030 2722
385 20241209 145900 437134974 1031 1030 1031 1030 548
386 20241209 145800 436570486 1032 1032 1032 1032 102
387 20241209 145700 436465222 1032 1030 1032 1030 4575
388 20241209 145600 431744082 1030 1030 1030 1029 1271
389 20241209 145500 430435204 1028 1031 1031 1028 1093
390 20241209 145400 429309989 1024 1033 1033 1024 1302
391 20241209 145300 427975472 1033 1030 1033 1030 6097
392 20241209 145200 421684397 1030 1030 1030 1023 1263
393 20241209 145100 420392334 1030 1026 1030 1026 220
394 20241209 145000 420166393 1023 1030 1032 1023 7101
395 20241209 144900 412890045 1025 1026 1030 1025 3961
396 20241209 144800 408826056 1027 1028 1029 1027 2255
397 20241209 144700 406507916 1029 1029 1029 1029 1160
398 20241209 144600 405314276 1029 1030 1030 1029 2408
399 20241209 144500 402835649 1030 1030 1030 1030 205
400 20241209 144400 402624499 1033 1033 1033 1033 179
401 20241209 144300 402439592 1033 1033 1033 1033 0
402 20241209 144200 402439592 1033 1033 1033 1033 22
403 20241209 144100 402416866 1040 1040 1040 1040 0
404 20241209 144000 402416866 1040 1040 1040 1040 0
405 20241209 143900 402416866 1040 1040 1040 1040 0
406 20241209 143800 402416866 1040 1034 1040 1034 71
407 20241209 143700 402343446 1042 1042 1042 1042 3
408 20241209 143600 402340320 1039 1038 1039 1038 1500
409 20241209 143500 400782289 1038 1034 1038 1034 1899
410 20241209 143400 398816825 1027 1027 1035 1026 471
411 20241209 143300 398333447 1027 1027 1027 1027 1200
412 20241209 143200 397101047 1028 1032 1032 1028 3888
413 20241209 143100 393103313 1033 1033 1033 1033 100
414 20241209 143000 393000013 1035 1035 1035 1035 0
415 20241209 142900 393000013 1035 1038 1038 1035 225
416 20241209 142800 392767063 1038 1036 1038 1036 19
417 20241209 142700 392747359 1038 1038 1038 1038 9
418 20241209 142600 392738017 1037 1037 1037 1037 2
419 20241209 142500 392735943 1040 1040 1040 1040 0
420 20241209 142400 392735943 1040 1035 1040 1035 12
421 20241209 142300 392723513 1039 1039 1039 1039 0
422 20241209 142200 392723513 1039 1039 1039 1039 0
423 20241209 142100 392723513 1039 1040 1040 1039 22
424 20241209 142000 392700653 1034 1034 1034 1034 588
425 20241209 141900 392092661 1026 1038 1041 1026 1125
426 20241209 141800 390935650 1038 1038 1038 1038 0
427 20241209 141700 390935650 1038 1038 1038 1038 190
428 20241209 141600 390738430 1038 1039 1039 1038 150
429 20241209 141500 390582727 1042 1042 1042 1042 2
430 20241209 141400 390580643 1038 1039 1039 1038 4000
431 20241209 141300 386426742 1042 1042 1042 1042 6
432 20241209 141200 386420490 1042 1040 1042 1039 3078
433 20241209 141100 383217362 1040 1040 1040 1040 1301
434 20241209 141000 381864322 1039 1036 1040 1036 8312
435 20241209 140900 373233741 1038 1038 1038 1038 0
436 20241209 140800 373233741 1038 1038 1038 1038 0
437 20241209 140700 373233741 1038 1038 1038 1038 0
438 20241209 140600 373233741 1038 1029 1038 1026 297
439 20241209 140500 372928342 1039 1038 1039 1038 233
440 20241209 140400 372686305 1038 1037 1038 1037 617
441 20241209 140300 372045910 1025 1034 1034 1025 11058
442 20241209 140200 360690270 1039 1039 1039 1039 0
443 20241209 140100 360690270 1039 1037 1039 1037 5
444 20241209 140000 360685079 1037 1036 1039 1036 482
445 20241209 135900 360184286 1040 1040 1040 1040 0
446 20241209 135800 360184286 1040 1040 1040 1040 0
447 20241209 135700 360184286 1040 1040 1040 1040 50
448 20241209 135600 360132286 1040 1040 1040 1037 1009
449 20241209 135500 359083001 1040 1037 1040 1037 71
450 20241209 135400 359009236 1037 1037 1037 1037 127
451 20241209 135300 358877537 1038 1037 1038 1037 769
452 20241209 135200 358079744 1037 1037 1037 1037 3
453 20241209 135100 358076633 1037 1037 1037 1037 0
454 20241209 135000 358076633 1037 1037 1037 1037 2
455 20241209 134900 358074559 1029 1029 1029 1029 0
456 20241209 134800 358074559 1029 1030 1030 1029 50
457 20241209 134700 358023099 1030 1030 1030 1030 100
458 20241209 134600 357920099 1030 1033 1033 1029 1340
459 20241209 134500 356540449 1032 1032 1032 1032 0
460 20241209 134400 356540449 1032 1034 1034 1032 226
461 20241209 134300 356307091 1033 1036 1036 1033 50
462 20241209 134200 356255396 1041 1041 1041 1041 0
463 20241209 134100 356255396 1041 1041 1041 1041 0
464 20241209 134000 356255396 1041 1041 1041 1041 0
465 20241209 133900 356255396 1041 1041 1041 1041 0
466 20241209 133800 356255396 1041 1041 1041 1041 0
467 20241209 133700 356255396 1041 1041 1041 1041 0
468 20241209 133600 356255396 1041 1036 1041 1032 173
469 20241209 133500 356076721 1040 1040 1040 1040 1
470 20241209 133400 356075681 1040 1040 1040 1040 0
471 20241209 133300 356075681 1040 1040 1040 1040 176
472 20241209 133200 355892641 1040 1040 1040 1040 0
473 20241209 133100 355892641 1040 1040 1040 1040 1202
474 20241209 133000 354642561 1042 1037 1042 1037 1509
475 20241209 132900 353070503 1037 1037 1037 1037 1
476 20241209 132800 353069466 1040 1040 1040 1040 2
477 20241209 132700 353067386 1040 1040 1040 1040 10
478 20241209 132600 353056986 1040 1040 1040 1040 5
479 20241209 132500 353051786 1040 1040 1040 1040 0
480 20241209 132400 353051786 1040 1040 1040 1040 0
481 20241209 132300 353051786 1040 1040 1040 1040 1
482 20241209 132200 353050746 1040 1040 1040 1040 5
483 20241209 132100 353045546 1040 1040 1040 1040 0
484 20241209 132000 353045546 1040 1040 1040 1040 0
485 20241209 131900 353045546 1040 1040 1040 1040 0
486 20241209 131800 353045546 1040 1040 1040 1040 0
487 20241209 131700 353045546 1040 1040 1040 1040 0
488 20241209 131600 353045546 1040 1040 1040 1040 17
489 20241209 131500 353027866 1039 1039 1039 1039 1010
490 20241209 131400 351978476 1039 1039 1039 1039 0
491 20241209 131300 351978476 1039 1039 1039 1039 1126
492 20241209 131200 350808562 1039 1032 1039 1026 7020
493 20241209 131100 343585772 1039 1039 1039 1039 1100
494 20241209 131000 342442872 1032 1040 1040 1032 334
495 20241209 130900 342095520 1040 1033 1040 1032 2742
496 20241209 130800 339264411 1041 1041 1041 1041 0
497 20241209 130700 339264411 1041 1041 1041 1041 1
498 20241209 130600 339263370 1034 1034 1034 1034 0
499 20241209 130500 339263370 1034 1042 1042 1034 321
500 20241209 130400 338930487 1042 1042 1042 1042 0
501 20241209 130300 338930487 1042 1041 1042 1041 40
502 20241209 130200 338888842 1034 1035 1035 1034 219
503 20241209 130100 338662324 1034 1035 1035 1034 545
504 20241209 130000 338098790 1035 1035 1035 1035 400
505 20241209 125900 337684790 1035 1040 1040 1035 78
506 20241209 125800 337603725 1040 1040 1040 1040 0
507 20241209 125700 337603725 1040 1040 1040 1040 300
508 20241209 125600 337291725 1040 1043 1043 1040 458
509 20241209 125500 336815402 1038 1038 1038 1038 0
510 20241209 125400 336815402 1038 1038 1038 1038 0
511 20241209 125300 336815402 1038 1038 1038 1038 0
512 20241209 125200 336815402 1038 1034 1038 1034 181
513 20241209 125100 336627528 1035 1035 1035 1035 1023
514 20241209 125000 335568723 1036 1037 1038 1036 1302
515 20241209 124900 334217250 1038 1044 1044 1038 25
516 20241209 124800 334191161 1044 1044 1044 1044 0
517 20241209 124700 334191161 1044 1044 1044 1044 296
518 20241209 124600 333882137 1044 1044 1044 1044 0
519 20241209 124500 333882137 1044 1044 1044 1044 100
520 20241209 124400 333777737 1044 1038 1044 1038 97
521 20241209 124300 333677045 1038 1037 1038 1031 2899
522 20241209 124200 330679910 1045 1045 1045 1045 0
523 20241209 124100 330679910 1045 1044 1045 1044 40
524 20241209 124000 330638142 1046 1046 1046 1046 0
525 20241209 123900 330638142 1046 1035 1048 1035 627
526 20241209 123800 329982153 1048 1048 1048 1048 0
527 20241209 123700 329982153 1048 1043 1048 1031 5005
528 20241209 123600 324789617 1053 1053 1053 1053 2
529 20241209 123500 324787511 1053 1053 1053 1053 0
530 20241209 123400 324787511 1053 1053 1053 1053 0
531 20241209 123300 324787511 1053 1047 1053 1047 105
532 20241209 123200 324677570 1047 1047 1047 1047 0
533 20241209 123100 324677570 1047 1047 1047 1047 0
534 20241209 123000 324677570 1047 1047 1047 1047 1
535 20241209 122900 324676523 1046 1044 1046 1044 3000
536 20241209 122800 321538723 1046 1046 1046 1046 0
537 20241209 122700 321538723 1046 1045 1046 1044 1027
538 20241209 122600 320464567 1045 1046 1046 1044 1382
539 20241209 122500 319019002 1046 1046 1046 1044 5043
540 20241209 122400 313744376 1045 1045 1046 1045 612
541 20241209 122300 313104762 1042 1042 1042 1042 0
542 20241209 122200 313104762 1042 1043 1043 1042 1000
543 20241209 122100 312062262 1046 1045 1046 1045 226
544 20241209 122000 311825966 1046 1046 1046 1046 0
545 20241209 121900 311825966 1046 1041 1046 1040 1352
546 20241209 121800 310418352 1046 1047 1047 1040 705
547 20241209 121700 309680232 1047 1047 1047 1036 208
548 20241209 121600 309463926 1043 1037 1047 1031 7471
549 20241209 121500 301714113 1055 1055 1055 1055 1
550 20241209 121400 301713058 1055 1055 1055 1055 0
551 20241209 121300 301713058 1055 1037 1055 1032 1745
552 20241209 121200 299902211 1057 1057 1057 1057 0
553 20241209 121100 299902211 1057 1057 1057 1057 0
554 20241209 121000 299902211 1057 1057 1057 1057 1
555 20241209 120900 299901154 1058 1058 1058 1058 1
556 20241209 120800 299900096 1059 1067 1067 1059 47
557 20241209 120700 299849979 1068 1048 1068 1048 3172
558 20241209 120600 296514215 1048 1047 1048 1047 151
559 20241209 120500 296355999 1048 1048 1048 1048 0
560 20241209 120400 296355999 1048 1050 1050 1048 80
561 20241209 120300 296272099 1050 1050 1050 1050 2
562 20241209 120200 296269999 1050 1043 1050 1042 9133
563 20241209 120100 286734357 1049 1043 1049 1042 1001
564 20241209 120000 285691286 1049 1044 1049 1044 1426
565 20241209 115900 284196840 1042 1031 1043 1030 16386
566 20241209 115800 267176877 1037 1035 1037 1035 1404
567 20241209 115700 265722422 1036 1031 1036 1031 503
568 20241209 115600 265203824 1036 1036 1036 1036 0
569 20241209 115500 265203824 1036 1030 1036 1030 2
570 20241209 115400 265201758 1036 1036 1036 1036 0
571 20241209 115300 265201758 1036 1036 1036 1036 219
572 20241209 115200 264974874 1036 1036 1036 1036 0
573 20241209 115100 264974874 1036 1036 1036 1036 0
574 20241209 115000 264974874 1036 1036 1036 1036 1
575 20241209 114900 264973838 1036 1036 1036 1036 0
576 20241209 114800 264973838 1036 1029 1036 1029 3889
577 20241209 114700 260972050 1036 1036 1036 1036 0
578 20241209 114600 260972050 1036 1029 1036 1029 419
579 20241209 114500 260540892 1036 1036 1036 1036 0
580 20241209 114400 260540892 1036 1036 1036 1036 50
581 20241209 114300 260489092 1036 1036 1036 1036 0
582 20241209 114200 260489092 1036 1031 1036 1030 2164
583 20241209 114100 258259959 1036 1038 1038 1036 9634
584 20241209 114000 248259869 1038 1038 1038 1038 1
585 20241209 113900 248258831 1037 1037 1037 1037 100
586 20241209 113800 248155131 1037 1037 1037 1037 0
587 20241209 113700 248155131 1037 1037 1037 1037 3
588 20241209 113600 248152020 1031 1041 1041 1031 1001
589 20241209 113500 247119979 1041 1041 1041 1041 0
590 20241209 113400 247119979 1041 1041 1041 1041 1
591 20241209 113300 247118938 1042 1031 1042 1031 22
592 20241209 113200 247096245 1042 1042 1042 1042 10
593 20241209 113100 247085825 1042 1042 1042 1042 0
594 20241209 113000 247085825 1042 1042 1042 1042 0
595 20241209 112900 247085825 1042 1042 1042 1042 0
596 20241209 112800 247085825 1042 1037 1042 1031 2540
597 20241209 112700 244459263 1037 1037 1037 1037 1501
598 20241209 112600 242902726 1033 1037 1037 1033 12824
599 20241209 112500 229629180 1043 1043 1043 1043 0
600 20241209 112400 229629180 1043 1043 1043 1043 0
601 20241209 112300 229629180 1043 1043 1043 1043 0
602 20241209 112200 229629180 1043 1043 1043 1043 1
603 20241209 112100 229628137 1037 1037 1037 1037 1251
604 20241209 112000 228330850 1037 1044 1044 1037 1101
605 20241209 111900 227189106 1038 1038 1038 1038 4226
606 20241209 111800 222802518 1047 1047 1047 1047 0
607 20241209 111700 222802518 1047 1047 1047 1047 0
608 20241209 111600 222802518 1047 1047 1047 1047 0
609 20241209 111500 222802518 1047 1039 1047 1039 155
610 20241209 111400 222641433 1039 1039 1039 1039 0
611 20241209 111300 222641433 1039 1039 1039 1039 0
612 20241209 111200 222641433 1039 1039 1039 1039 102
613 20241209 111100 222535455 1048 1047 1048 1047 100
614 20241209 111000 222430744 1038 1042 1047 1038 1719
615 20241209 110900 220645195 1048 1048 1048 1048 0
616 20241209 110800 220645195 1048 1048 1048 1048 3200
617 20241209 110700 217291595 1048 1048 1048 1048 0
618 20241209 110600 217291595 1048 1048 1048 1048 0
619 20241209 110500 217291595 1048 1048 1048 1048 0
620 20241209 110400 217291595 1048 1041 1048 1041 701
621 20241209 110300 216561847 1039 1041 1041 1039 1821
622 20241209 110200 214668552 1049 1049 1049 1049 0
623 20241209 110100 214668552 1049 1049 1049 1049 0
624 20241209 110000 214668552 1049 1049 1049 1049 40
625 20241209 105900 214626592 1046 1049 1049 1046 4
626 20241209 105800 214622402 1050 1050 1050 1050 100
627 20241209 105700 214517402 1050 1050 1050 1050 0
628 20241209 105600 214517402 1050 1044 1050 1040 1419
629 20241209 105500 213034602 1044 1044 1044 1044 1
630 20241209 105400 213033558 1040 1040 1040 1040 0
631 20241209 105300 213033558 1040 1040 1040 1040 0
632 20241209 105200 213033558 1040 1040 1040 1040 34
633 20241209 105100 212998198 1044 1044 1044 1044 0
634 20241209 105000 212998198 1044 1044 1044 1044 0
635 20241209 104900 212998198 1044 1044 1044 1044 0
636 20241209 104800 212998198 1044 1044 1044 1044 0
637 20241209 104700 212998198 1044 1044 1044 1044 1
638 20241209 104600 212997154 1040 1040 1040 1040 110
639 20241209 104500 212882754 1039 1039 1039 1039 5
640 20241209 104400 212877559 1039 1039 1039 1039 0
641 20241209 104300 212877559 1039 1039 1039 1039 199
642 20241209 104200 212670798 1040 1040 1040 1040 60
643 20241209 104100 212608398 1044 1044 1044 1044 5
644 20241209 104000 212603178 1044 1044 1044 1044 0
645 20241209 103900 212603178 1044 1044 1044 1044 10
646 20241209 103800 212592738 1040 1040 1040 1040 36
647 20241209 103700 212555298 1039 1040 1040 1039 597
648 20241209 103600 211934582 1040 1040 1040 1040 127
649 20241209 103500 211802502 1045 1045 1045 1045 0
650 20241209 103400 211802502 1045 1045 1045 1045 0
651 20241209 103300 211802502 1045 1045 1045 1045 2000
652 20241209 103200 209712502 1045 1045 1045 1045 1
653 20241209 103100 209711457 1044 1040 1044 1040 2603
654 20241209 103000 206996029 1037 1038 1038 1037 673
655 20241209 102900 206298122 1037 1037 1037 1037 0
656 20241209 102800 206298122 1037 1037 1037 1037 399
657 20241209 102700 205884359 1036 1038 1038 1036 3483
658 20241209 102600 202272351 1044 1045 1045 1044 101
659 20241209 102500 202166906 1038 1043 1045 1038 494
660 20241209 102400 201652147 1043 1041 1043 1041 313
661 20241209 102300 201326312 1041 1041 1041 1041 241
662 20241209 102200 201075431 1036 1036 1036 1036 0
663 20241209 102100 201075431 1036 1036 1036 1036 18
664 20241209 102000 201056783 1041 1036 1041 1036 336
665 20241209 101900 200708677 1041 1036 1041 1036 1232
666 20241209 101800 199432320 1041 1036 1041 1036 814
667 20241209 101700 198589011 1041 1041 1041 1041 1
668 20241209 101600 198587970 1036 1037 1037 1036 319
669 20241209 101500 198257479 1036 1037 1037 1036 941
670 20241209 101400 197281774 1041 1040 1041 1040 461
671 20241209 101300 196802273 1037 1037 1037 1037 10
672 20241209 101200 196791903 1037 1038 1038 1037 133
673 20241209 101100 196653976 1038 1041 1041 1038 20
674 20241209 101000 196633213 1037 1037 1037 1037 5
675 20241209 100900 196628028 1041 1037 1041 1037 21
676 20241209 100800 196606247 1040 1040 1040 1040 1000
677 20241209 100700 195566247 1034 1034 1034 1034 0
678 20241209 100600 195566247 1034 1034 1034 1034 1
679 20241209 100500 195565213 1034 1038 1038 1034 781
680 20241209 100400 194757255 1038 1038 1044 1033 1502
681 20241209 100300 193202248 1045 1044 1045 1038 1595
682 20241209 100200 191544266 1038 1040 1044 1038 1129
683 20241209 100100 190372037 1042 1037 1042 1037 4
684 20241209 100000 190367882 1037 1030 1037 1030 2396
685 20241209 095900 187886730 1037 1036 1037 1030 3224
686 20241209 095800 184560163 1036 1031 1036 1031 159
687 20241209 095700 184396089 1038 1039 1040 1038 3104
688 20241209 095600 181174133 1040 1042 1042 1040 67
689 20241209 095500 181104321 1042 1034 1043 1031 1524
690 20241209 095400 179529951 1034 1029 1034 1027 1002
691 20241209 095300 178499574 1034 1030 1034 1029 10471
692 20241209 095200 167722799 1030 1030 1035 1029 554
693 20241209 095100 167152527 1030 1040 1040 1030 2053
694 20241209 095000 165027694 1040 1040 1040 1040 0
695 20241209 094900 165027694 1040 1040 1040 1040 1300
696 20241209 094800 163675694 1041 1047 1047 1041 30
697 20241209 094700 163644314 1047 1047 1047 1047 35
698 20241209 094600 163607669 1043 1039 1047 1039 1588
699 20241209 094500 161951998 1031 1030 1031 1030 240
700 20241209 094400 161704658 1030 1039 1039 1030 102
701 20241209 094300 161599589 1039 1030 1039 1030 274
702 20241209 094200 161317360 1030 1031 1031 1030 1200
703 20241209 094100 160081162 1030 1040 1040 1030 2336
704 20241209 094000 157664382 1040 1040 1040 1040 19
705 20241209 093900 157644622 1033 1033 1033 1033 1
706 20241209 093800 157643589 1040 1037 1040 1035 9042
707 20241209 093700 148244680 1040 1040 1042 1036 2612
708 20241209 093600 145528182 1040 1037 1040 1037 8809
709 20241209 093500 136389399 1037 1036 1037 1025 3181
710 20241209 093400 133098280 1036 1036 1037 1035 166
711 20241209 093300 132926308 1035 1021 1035 1021 2564
712 20241209 093200 130296505 1021 1037 1037 1021 5526
713 20241209 093100 124636247 1037 1025 1037 1025 5319
714 20241209 093000 119162623 1024 1026 1034 1024 7055
715 20241209 092900 111919568 1037 1032 1037 1025 12830
716 20241209 092800 98719648 1031 1032 1032 1031 540
717 20241209 092700 98162718 1031 1048 1048 1031 3311
718 20241209 092600 94729399 1048 1041 1048 1040 222
719 20241209 092500 94498130 1050 1041 1050 1041 11
720 20241209 092400 94486670 1051 1051 1051 1038 576
721 20241209 092300 93881322 1051 1036 1051 1036 1088
722 20241209 092200 92754139 1036 1054 1054 1036 565
723 20241209 092100 92168473 1054 1047 1054 1035 9051
724 20241209 092000 82769367 1040 1045 1054 1040 3930
725 20241209 091900 78676424 1045 1054 1054 1045 6575
726 20241209 091800 71779972 1054 1054 1067 1050 1007
727 20241209 091700 70721574 1054 1055 1070 1051 2504
728 20241209 091600 68082425 1058 1070 1070 1058 2911
729 20241209 091500 64994788 1070 1070 1070 1065 1020
730 20241209 091400 63908398 1066 1070 1070 1066 819
731 20241209 091300 63034296 1070 1088 1088 1070 8407
732 20241209 091200 54028881 1075 1089 1089 1075 2432
733 20241209 091100 51411629 1078 1079 1091 1078 1709
734 20241209 091000 49567689 1092 1093 1093 1079 502
735 20241209 090900 49025760 1096 1096 1096 1096 0
736 20241209 090800 49025760 1096 1096 1096 1096 0
737 20241209 090700 49025760 1096 1078 1096 1078 2
738 20241209 090600 49023586 1076 1076 1076 1076 0
739 20241209 090500 49023586 1076 1076 1076 1075 864
740 20241209 090400 48093964 1100 1078 1101 1075 10570
741 20241209 090300 36684765 1097 1081 1097 1075 2330
742 20241209 090200 34170975 1080 1107 1107 1080 21416
743 20241209 090100 10837618 1107 1144 1144 1107 3690
744 20241209 090000 6733479 1115 1113 1145 1112 6037