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

760
408900/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,760 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,213800,659514215,2260,2260,2260,2260,15433
20241209,213700,659514215,2260,2260,2260,2260,0
20241209,213600,659514215,2260,2260,2260,2260,0
20241209,213500,659514215,2260,2260,2260,2260,0
20241209,213400,659514215,2260,2260,2260,2260,0
20241209,213300,659514215,2260,2260,2260,2260,0
20241209,213200,659514215,2260,2260,2260,2260,0
20241209,213100,659514215,2260,2260,2260,2260,0
20241209,213000,659514215,2260,2260,2260,2260,0
20241209,212900,659514215,2260,2260,2260,2260,0
20241209,212800,659514215,2260,2260,2260,2260,0
20241209,212700,659514215,2260,2260,2260,2260,0
20241209,212600,659514215,2260,2260,2260,2260,0
20241209,212500,659514215,2260,2260,2260,2260,0
20241209,212400,659514215,2260,2260,2260,2260,0
20241209,212300,659514215,2260,2260,2260,2260,0
20241209,212200,659514215,2260,2260,2260,2260,0
20241209,212100,659514215,2260,2260,2260,2260,0
20241209,212000,659514215,2260,2260,2260,2260,0
20241209,211900,659514215,2260,2260,2260,2260,0
20241209,211800,659514215,2260,2260,2260,2260,0
20241209,211700,659514215,2260,2260,2260,2260,0
20241209,211600,659514215,2260,2260,2260,2260,0
20241209,211500,659514215,2260,2260,2260,2260,0
20241209,211400,659514215,2260,2260,2260,2260,0
20241209,211300,659514215,2260,2260,2260,2260,0
20241209,211200,659514215,2260,2260,2260,2260,0
20241209,211100,659514215,2260,2260,2260,2260,0
20241209,211000,659514215,2260,2260,2260,2260,0
20241209,210900,659514215,2260,2260,2260,2260,0
20241209,210800,659514215,2260,2260,2260,2260,15433
20241209,210700,659514215,2260,2260,2260,2260,0
20241209,210600,659514215,2260,2260,2260,2260,0
20241209,210500,659514215,2260,2260,2260,2260,0
20241209,210400,659514215,2260,2260,2260,2260,0
20241209,210300,659514215,2260,2260,2260,2260,0
20241209,210200,659514215,2260,2260,2260,2260,0
20241209,210100,659514215,2260,2260,2260,2260,0
20241209,210000,659514215,2260,2260,2260,2260,0
20241209,205900,659514215,2260,2260,2260,2260,0
20241209,205800,659514215,2260,2260,2260,2260,0
20241209,205700,659514215,2260,2260,2260,2260,0
20241209,205600,659514215,2260,2260,2260,2260,0
20241209,205500,659514215,2260,2260,2260,2260,0
20241209,205400,659514215,2260,2260,2260,2260,0
20241209,205300,659514215,2260,2260,2260,2260,0
20241209,205200,659514215,2260,2260,2260,2260,0
20241209,205100,659514215,2260,2260,2260,2260,0
20241209,205000,659514215,2260,2260,2260,2260,0
20241209,204900,659514215,2260,2260,2260,2260,0
20241209,204800,659514215,2260,2260,2260,2260,0
20241209,204700,659514215,2260,2260,2260,2260,0
20241209,204600,659514215,2260,2260,2260,2260,0
20241209,204500,659514215,2260,2260,2260,2260,0
20241209,204400,659514215,2260,2260,2260,2260,0
20241209,204300,659514215,2260,2260,2260,2260,0
20241209,204200,659514215,2260,2260,2260,2260,0
20241209,204100,659514215,2260,2260,2260,2260,0
20241209,204000,659514215,2260,2260,2260,2260,0
20241209,203900,659514215,2260,2260,2260,2260,0
20241209,203800,659514215,2260,2260,2260,2260,15433
20241209,203700,659514215,2260,2260,2260,2260,0
20241209,203600,659514215,2260,2260,2260,2260,0
20241209,203500,659514215,2260,2260,2260,2260,0
20241209,203400,659514215,2260,2260,2260,2260,0
20241209,203300,659514215,2260,2260,2260,2260,0
20241209,203200,659514215,2260,2260,2260,2260,0
20241209,203100,659514215,2260,2260,2260,2260,0
20241209,203000,659514215,2260,2260,2260,2260,0
20241209,202900,659514215,2260,2260,2260,2260,0
20241209,202800,659514215,2260,2260,2260,2260,0
20241209,202700,659514215,2260,2260,2260,2260,0
20241209,202600,659514215,2260,2260,2260,2260,0
20241209,202500,659514215,2260,2260,2260,2260,0
20241209,202400,659514215,2260,2260,2260,2260,0
20241209,202300,659514215,2260,2260,2260,2260,0
20241209,202200,659514215,2260,2260,2260,2260,0
20241209,202100,659514215,2260,2260,2260,2260,0
20241209,202000,659514215,2260,2260,2260,2260,0
20241209,201900,659514215,2260,2260,2260,2260,0
20241209,201800,659514215,2260,2260,2260,2260,0
20241209,201700,659514215,2260,2260,2260,2260,0
20241209,201600,659514215,2260,2260,2260,2260,0
20241209,201500,659514215,2260,2260,2260,2260,0
20241209,201400,659514215,2260,2260,2260,2260,0
20241209,201300,659514215,2260,2260,2260,2260,0
20241209,201200,659514215,2260,2260,2260,2260,0
20241209,201100,659514215,2260,2260,2260,2260,0
20241209,201000,659514215,2260,2260,2260,2260,0
20241209,200900,659514215,2260,2260,2260,2260,0
20241209,200800,659514215,2260,2260,2260,2260,15433
20241209,200700,659514215,2260,2260,2260,2260,0
20241209,200600,659514215,2260,2260,2260,2260,0
20241209,200500,659514215,2260,2260,2260,2260,0
20241209,200400,659514215,2260,2260,2260,2260,0
20241209,200300,659514215,2260,2260,2260,2260,0
20241209,200200,659514215,2260,2260,2260,2260,0
20241209,200100,659514215,2260,2260,2260,2260,0
20241209,200000,659514215,2260,2260,2260,2260,0
20241209,195900,659514215,2260,2260,2260,2260,0
20241209,195800,659514215,2260,2260,2260,2260,0
20241209,195700,659514215,2260,2260,2260,2260,0
20241209,195600,659514215,2260,2260,2260,2260,0
20241209,195500,659514215,2260,2260,2260,2260,0
20241209,195400,659514215,2260,2260,2260,2260,0
20241209,195300,659514215,2260,2260,2260,2260,0
20241209,195200,659514215,2260,2260,2260,2260,0
20241209,195100,659514215,2260,2260,2260,2260,0
20241209,195000,659514215,2260,2260,2260,2260,0
20241209,194900,659514215,2260,2260,2260,2260,0
20241209,194800,659514215,2260,2260,2260,2260,0
20241209,194700,659514215,2260,2260,2260,2260,0
20241209,194600,659514215,2260,2260,2260,2260,0
20241209,194500,659514215,2260,2260,2260,2260,0
20241209,194400,659514215,2260,2260,2260,2260,0
20241209,194300,659514215,2260,2260,2260,2260,0
20241209,194200,659514215,2260,2260,2260,2260,0
20241209,194100,659514215,2260,2260,2260,2260,0
20241209,194000,659514215,2260,2260,2260,2260,0
20241209,193900,659514215,2260,2260,2260,2260,0
20241209,193800,659514215,2260,2260,2260,2260,15433
20241209,193700,659514215,2260,2260,2260,2260,0
20241209,193600,659514215,2260,2260,2260,2260,0
20241209,193500,659514215,2260,2260,2260,2260,0
20241209,193400,659514215,2260,2260,2260,2260,0
20241209,193300,659514215,2260,2260,2260,2260,0
20241209,193200,659514215,2260,2260,2260,2260,0
20241209,193100,659514215,2260,2260,2260,2260,0
20241209,193000,659514215,2260,2260,2260,2260,0
20241209,192900,659514215,2260,2260,2260,2260,0
20241209,192800,659514215,2260,2260,2260,2260,0
20241209,192700,659514215,2260,2260,2260,2260,0
20241209,192600,659514215,2260,2260,2260,2260,0
20241209,192500,659514215,2260,2260,2260,2260,0
20241209,192400,659514215,2260,2260,2260,2260,0
20241209,192300,659514215,2260,2260,2260,2260,0
20241209,192200,659514215,2260,2260,2260,2260,0
20241209,192100,659514215,2260,2260,2260,2260,0
20241209,192000,659514215,2260,2260,2260,2260,0
20241209,191900,659514215,2260,2260,2260,2260,0
20241209,191800,659514215,2260,2260,2260,2260,0
20241209,191700,659514215,2260,2260,2260,2260,0
20241209,191600,659514215,2260,2260,2260,2260,0
20241209,191500,659514215,2260,2260,2260,2260,0
20241209,191400,659514215,2260,2260,2260,2260,0
20241209,191300,659514215,2260,2260,2260,2260,0
20241209,191200,659514215,2260,2260,2260,2260,0
20241209,191100,659514215,2260,2260,2260,2260,0
20241209,191000,659514215,2260,2260,2260,2260,0
20241209,190900,659514215,2260,2260,2260,2260,0
20241209,190800,659514215,2260,2260,2260,2260,15433
20241209,190700,659514215,2260,2260,2260,2260,0
20241209,190600,659514215,2260,2260,2260,2260,0
20241209,190500,659514215,2260,2260,2260,2260,0
20241209,190400,659514215,2260,2260,2260,2260,0
20241209,190300,659514215,2260,2260,2260,2260,0
20241209,190200,659514215,2260,2260,2260,2260,0
20241209,190100,659514215,2260,2260,2260,2260,0
20241209,190000,659514215,2260,2260,2260,2260,0
20241209,185900,659514215,2260,2260,2260,2260,0
20241209,185800,659514215,2260,2260,2260,2260,0
20241209,185700,659514215,2260,2260,2260,2260,0
20241209,185600,659514215,2260,2260,2260,2260,0
20241209,185500,659514215,2260,2260,2260,2260,0
20241209,185400,659514215,2260,2260,2260,2260,0
20241209,185300,659514215,2260,2260,2260,2260,0
20241209,185200,659514215,2260,2260,2260,2260,0
20241209,185100,659514215,2260,2260,2260,2260,0
20241209,185000,659514215,2260,2260,2260,2260,0
20241209,184900,659514215,2260,2260,2260,2260,0
20241209,184800,659514215,2260,2260,2260,2260,0
20241209,184700,659514215,2260,2260,2260,2260,0
20241209,184600,659514215,2260,2260,2260,2260,0
20241209,184500,659514215,2260,2260,2260,2260,0
20241209,184400,659514215,2260,2260,2260,2260,0
20241209,184300,659514215,2260,2260,2260,2260,0
20241209,184200,659514215,2260,2260,2260,2260,0
20241209,184100,659514215,2260,2260,2260,2260,0
20241209,184000,659514215,2260,2260,2260,2260,0
20241209,183900,659514215,2260,2260,2260,2260,0
20241209,183800,659514215,2260,2260,2260,2260,15433
20241209,183700,659514215,2260,2260,2260,2260,0
20241209,183600,659514215,2260,2260,2260,2260,0
20241209,183500,659514215,2260,2260,2260,2260,0
20241209,183400,659514215,2260,2260,2260,2260,0
20241209,183300,659514215,2260,2260,2260,2260,0
20241209,183200,659514215,2260,2260,2260,2260,0
20241209,183100,659514215,2260,2260,2260,2260,0
20241209,183000,659514215,2260,2260,2260,2260,0
20241209,182900,659514215,2260,2260,2260,2260,0
20241209,182800,659514215,2260,2260,2260,2260,0
20241209,182700,659514215,2260,2260,2260,2260,0
20241209,182600,659514215,2260,2260,2260,2260,0
20241209,182500,659514215,2260,2260,2260,2260,0
20241209,182400,659514215,2260,2260,2260,2260,0
20241209,182300,659514215,2260,2260,2260,2260,0
20241209,182200,659514215,2260,2260,2260,2260,0
20241209,182100,659514215,2260,2260,2260,2260,0
20241209,182000,659514215,2260,2260,2260,2260,0
20241209,181900,659514215,2260,2260,2260,2260,0
20241209,181800,659514215,2260,2260,2260,2260,0
20241209,181700,659514215,2260,2260,2260,2260,0
20241209,181600,659514215,2260,2260,2260,2260,0
20241209,181500,659514215,2260,2260,2260,2260,0
20241209,181400,659514215,2260,2260,2260,2260,0
20241209,181300,659514215,2260,2260,2260,2260,0
20241209,181200,659514215,2260,2260,2260,2260,0
20241209,181100,659514215,2260,2260,2260,2260,0
20241209,181000,659514215,2260,2260,2260,2260,0
20241209,180900,659514215,2260,2260,2260,2260,0
20241209,180800,659514215,2260,2260,2260,2260,15433
20241209,180700,659514215,2260,2260,2260,2260,0
20241209,180600,659514215,2260,2260,2260,2260,0
20241209,180500,659514215,2260,2260,2260,2260,0
20241209,180400,659514215,2260,2260,2260,2260,0
20241209,180300,659514215,2260,2260,2260,2260,0
20241209,180200,659514215,2260,2260,2260,2260,0
20241209,180100,659514215,2260,2260,2260,2260,0
20241209,180000,659514215,2260,2260,2260,2260,0
20241209,175900,659514215,2260,2260,2260,2260,0
20241209,175800,659514215,2260,2260,2260,2260,0
20241209,175700,659514215,2260,2260,2260,2260,0
20241209,175600,659514215,2260,2260,2260,2260,0
20241209,175500,659514215,2260,2260,2260,2260,0
20241209,175400,659514215,2260,2260,2260,2260,0
20241209,175300,659514215,2260,2260,2260,2260,0
20241209,175200,659514215,2260,2260,2260,2260,0
20241209,175100,659514215,2260,2260,2260,2260,0
20241209,175000,659514215,2260,2260,2260,2260,0
20241209,174900,659514215,2260,2260,2260,2260,0
20241209,174800,659514215,2260,2260,2260,2260,0
20241209,174700,659514215,2260,2260,2260,2260,0
20241209,174600,659514215,2260,2260,2260,2260,0
20241209,174500,659514215,2260,2260,2260,2260,0
20241209,174400,659514215,2260,2260,2260,2260,0
20241209,174300,659514215,2260,2260,2260,2260,0
20241209,174200,659514215,2260,2260,2260,2260,0
20241209,174100,659514215,2260,2260,2260,2260,0
20241209,174000,659514215,2260,2260,2260,2260,0
20241209,173900,659514215,2260,2260,2260,2260,0
20241209,173800,659514215,2260,2260,2260,2260,15433
20241209,173700,659514215,2260,2260,2260,2260,0
20241209,173600,659514215,2260,2260,2260,2260,0
20241209,173500,659514215,2260,2260,2260,2260,0
20241209,173400,659514215,2260,2260,2260,2260,0
20241209,173300,659514215,2260,2260,2260,2260,0
20241209,173200,659514215,2260,2260,2260,2260,0
20241209,173100,659514215,2260,2260,2260,2260,0
20241209,173000,659514215,2260,2260,2260,2260,0
20241209,172900,659514215,2260,2260,2260,2260,0
20241209,172800,659514215,2260,2260,2260,2260,0
20241209,172700,659514215,2260,2260,2260,2260,0
20241209,172600,659514215,2260,2260,2260,2260,0
20241209,172500,659514215,2260,2260,2260,2260,0
20241209,172400,659514215,2260,2260,2260,2260,0
20241209,172300,659514215,2260,2260,2260,2260,0
20241209,172200,659514215,2260,2260,2260,2260,0
20241209,172100,659514215,2260,2260,2260,2260,0
20241209,172000,659514215,2260,2260,2260,2260,0
20241209,171900,659514215,2260,2260,2260,2260,0
20241209,171800,659514215,2260,2260,2260,2260,0
20241209,171700,659514215,2260,2260,2260,2260,0
20241209,171600,659514215,2260,2260,2260,2260,0
20241209,171500,659514215,2260,2260,2260,2260,0
20241209,171400,659514215,2260,2260,2260,2260,0
20241209,171300,659514215,2260,2260,2260,2260,0
20241209,171200,659514215,2260,2260,2260,2260,0
20241209,171100,659514215,2260,2260,2260,2260,0
20241209,171000,659514215,2260,2260,2260,2260,0
20241209,170900,659514215,2260,2260,2260,2260,0
20241209,170800,659514215,2260,2260,2260,2260,15433
20241209,170700,659514215,2260,2260,2260,2260,0
20241209,170600,659514215,2260,2260,2260,2260,0
20241209,170500,659514215,2260,2260,2260,2260,0
20241209,170400,659514215,2260,2260,2260,2260,0
20241209,170300,659514215,2260,2260,2260,2260,0
20241209,170200,659514215,2260,2260,2260,2260,0
20241209,170100,659514215,2260,2260,2260,2260,0
20241209,170000,659514215,2260,2260,2260,2260,0
20241209,165900,659514215,2260,2260,2260,2260,0
20241209,165800,659514215,2260,2260,2260,2260,0
20241209,165700,659514215,2260,2260,2260,2260,0
20241209,165600,659514215,2260,2260,2260,2260,0
20241209,165500,659514215,2260,2260,2260,2260,0
20241209,165400,659514215,2260,2260,2260,2260,0
20241209,165300,659514215,2260,2260,2260,2260,0
20241209,165200,659514215,2260,2260,2260,2260,0
20241209,165100,659514215,2260,2260,2260,2260,0
20241209,165000,659514215,2260,2260,2260,2260,0
20241209,164900,659514215,2260,2260,2260,2260,0
20241209,164800,659514215,2260,2260,2260,2260,0
20241209,164700,659514215,2260,2260,2260,2260,0
20241209,164600,659514215,2260,2260,2260,2260,0
20241209,164500,659514215,2260,2260,2260,2260,0
20241209,164400,659514215,2260,2260,2260,2260,0
20241209,164300,659514215,2260,2260,2260,2260,0
20241209,164200,659514215,2260,2260,2260,2260,0
20241209,164100,659514215,2260,2260,2260,2260,0
20241209,164000,659514215,2260,2260,2260,2260,0
20241209,163900,659514215,2260,2260,2260,2260,0
20241209,163800,659514215,2260,2260,2260,2260,15433
20241209,163700,659514215,2260,2260,2260,2260,0
20241209,163600,659514215,2260,2260,2260,2260,0
20241209,163500,659514215,2260,2260,2260,2260,0
20241209,163400,659514215,2260,2260,2260,2260,0
20241209,163300,659514215,2260,2260,2260,2260,0
20241209,163200,659514215,2260,2260,2260,2260,0
20241209,163100,659514215,2260,2260,2260,2260,0
20241209,163000,659514215,2260,2260,2260,2260,0
20241209,162900,659514215,2260,2260,2260,2260,0
20241209,162800,659514215,2260,2260,2260,2260,0
20241209,162700,659514215,2260,2260,2260,2260,0
20241209,162600,659514215,2260,2260,2260,2260,0
20241209,162500,659514215,2260,2260,2260,2260,0
20241209,162400,659514215,2260,2260,2260,2260,0
20241209,162300,659514215,2260,2260,2260,2260,0
20241209,162200,659514215,2260,2260,2260,2260,0
20241209,162100,659514215,2260,2260,2260,2260,0
20241209,162000,659514215,2260,2260,2260,2260,0
20241209,161900,659514215,2260,2260,2260,2260,0
20241209,161800,659514215,2260,2260,2260,2260,0
20241209,161700,659514215,2260,2260,2260,2260,0
20241209,161600,659514215,2260,2260,2260,2260,0
20241209,161500,659514215,2260,2260,2260,2260,0
20241209,161400,659514215,2260,2260,2260,2260,0
20241209,161300,659514215,2260,2260,2260,2260,0
20241209,161200,659514215,2260,2260,2260,2260,0
20241209,161100,659514215,2260,2260,2260,2260,0
20241209,161000,659514215,2260,2260,2260,2260,0
20241209,160900,659514215,2260,2260,2260,2260,0
20241209,160800,659514215,2260,2260,2260,2260,15433
20241209,160700,659514215,2260,2260,2260,2260,0
20241209,160600,659514215,2260,2260,2260,2260,0
20241209,160500,659514215,2260,2260,2260,2260,0
20241209,160400,659514215,2260,2260,2260,2260,0
20241209,160300,659514215,2260,2260,2260,2260,0
20241209,160200,659514215,2260,2260,2260,2260,0
20241209,160100,659514215,2260,2260,2260,2260,0
20241209,160000,659514215,2260,2260,2260,2260,0
20241209,155900,659514215,2260,2260,2260,2260,0
20241209,155800,659514215,2260,2260,2260,2260,0
20241209,155700,659514215,2260,2260,2260,2260,0
20241209,155600,659514215,2260,2260,2260,2260,0
20241209,155500,659514215,2260,2260,2260,2260,0
20241209,155400,659514215,2260,2260,2260,2260,0
20241209,155300,659514215,2260,2260,2260,2260,0
20241209,155200,659514215,2260,2260,2260,2260,0
20241209,155100,659514215,2260,2260,2260,2260,0
20241209,155000,659514215,2260,2260,2260,2260,0
20241209,154900,659514215,2260,2260,2260,2260,0
20241209,154800,659514215,2260,2260,2260,2260,0
20241209,154700,659514215,2260,2260,2260,2260,0
20241209,154600,659514215,2260,2260,2260,2260,0
20241209,154500,659514215,2260,2260,2260,2260,0
20241209,154400,659514215,2260,2260,2260,2260,0
20241209,154300,659514215,2260,2260,2260,2260,0
20241209,154200,659514215,2260,2260,2260,2260,0
20241209,154100,659514215,2260,2260,2260,2260,0
20241209,154000,659514215,2260,2260,2260,2260,0
20241209,153900,659514215,2260,2260,2260,2260,0
20241209,153800,659514215,2260,2260,2260,2260,15433
20241209,153700,659514215,2260,2260,2260,2260,0
20241209,153600,659514215,2260,2260,2260,2260,0
20241209,153500,659514215,2260,2260,2260,2260,0
20241209,153400,659514215,2260,2260,2260,2260,0
20241209,153300,659514215,2260,2260,2260,2260,0
20241209,153200,659514215,2260,2260,2260,2260,0
20241209,153100,659514215,2260,2260,2260,2260,0
20241209,153000,659514215,2260,2260,2260,2260,15433
20241209,152900,624635635,2260,2260,2260,2260,0
20241209,152800,624635635,2260,2260,2260,2260,0
20241209,152700,624635635,2260,2260,2260,2260,0
20241209,152600,624635635,2260,2260,2260,2260,0
20241209,152500,624635635,2260,2260,2260,2260,0
20241209,152400,624635635,2260,2260,2260,2260,0
20241209,152300,624635635,2260,2260,2260,2260,0
20241209,152200,624635635,2260,2260,2260,2260,0
20241209,152100,624635635,2260,2260,2260,2260,0
20241209,152000,624635635,2260,2260,2260,2260,0
20241209,151900,624635635,2260,2265,2265,2260,320
20241209,151800,623912335,2260,2265,2265,2260,3044
20241209,151700,617017930,2265,2265,2265,2265,936
20241209,151600,614897890,2265,2275,2275,2265,4036
20241209,151500,605737260,2275,2275,2275,2275,300
20241209,151400,605054760,2280,2280,2280,2280,300
20241209,151300,604370760,2280,2280,2280,2280,196
20241209,151200,603923880,2280,2280,2280,2280,50
20241209,151100,603809880,2290,2290,2290,2290,175
20241209,151000,603409130,2285,2285,2285,2285,691
20241209,150900,601830195,2285,2285,2285,2285,0
20241209,150800,601830195,2285,2285,2285,2285,0
20241209,150700,601830195,2285,2285,2285,2285,0
20241209,150600,601830195,2285,2290,2290,2285,5681
20241209,150500,588828235,2285,2285,2285,2285,0
20241209,150400,588828235,2285,2285,2285,2285,0
20241209,150300,588828235,2285,2285,2285,2285,12
20241209,150200,588800815,2285,2285,2285,2285,188
20241209,150100,588371235,2285,2280,2285,2275,1343
20241209,150000,585307265,2325,2275,2330,2275,1418
20241209,145900,582052910,2270,2260,2270,2260,1419
20241209,145800,578831820,2265,2265,2265,2265,0
20241209,145700,578831820,2265,2270,2270,2265,631
20241209,145600,577402580,2275,2275,2275,2275,0
20241209,145500,577402580,2275,2280,2280,2275,267
20241209,145400,576795130,2280,2260,2290,2260,1489
20241209,145300,573402090,2255,2255,2255,2255,100
20241209,145200,573176590,2255,2255,2255,2255,0
20241209,145100,573176590,2255,2260,2260,2255,714
20241209,145000,571566420,2255,2255,2265,2255,384
20241209,144900,570699980,2255,2265,2265,2255,7
20241209,144800,570684155,2265,2265,2265,2260,4127
20241209,144700,561337135,2265,2275,2275,2265,10313
20241209,144600,537932280,2285,2285,2285,2285,5
20241209,144500,537920855,2290,2290,2290,2290,5
20241209,144400,537909405,2290,2270,2290,2270,225
20241209,144300,537396955,2270,2270,2270,2270,0
20241209,144200,537396955,2270,2270,2270,2270,879
20241209,144100,535401625,2290,2290,2290,2290,0
20241209,144000,535401625,2290,2290,2290,2290,1
20241209,143900,535399335,2280,2275,2280,2275,157
20241209,143800,535041425,2270,2270,2270,2270,0
20241209,143700,535041425,2270,2270,2270,2270,0
20241209,143600,535041425,2270,2270,2270,2270,249
20241209,143500,534476195,2275,2275,2275,2275,0
20241209,143400,534476195,2275,2275,2275,2275,10
20241209,143300,534453445,2280,2280,2280,2280,2
20241209,143200,534448885,2280,2280,2280,2280,1
20241209,143100,534446605,2265,2265,2265,2265,6
20241209,143000,534433015,2275,2275,2275,2275,250
20241209,142900,533864265,2270,2270,2270,2270,54
20241209,142800,533741685,2280,2265,2280,2265,5797
20241209,142700,520564340,2270,2270,2270,2270,4
20241209,142600,520555260,2265,2280,2280,2260,6461
20241209,142500,505923265,2295,2280,2345,2260,8908
20241209,142400,485532150,2305,2295,2305,2295,11
20241209,142300,485506895,2295,2295,2295,2295,0
20241209,142200,485506895,2295,2295,2295,2295,49
20241209,142100,485394440,2305,2305,2305,2305,364
20241209,142000,484555420,2325,2325,2325,2325,0
20241209,141900,484555420,2325,2325,2325,2325,1
20241209,141800,484553095,2305,2305,2305,2305,0
20241209,141700,484553095,2305,2305,2305,2305,138
20241209,141600,484235005,2345,2345,2345,2345,0
20241209,141500,484235005,2345,2345,2345,2345,0
20241209,141400,484235005,2345,2310,2345,2310,1152
20241209,141300,481553170,2330,2330,2330,2330,0
20241209,141200,481553170,2330,2330,2330,2330,0
20241209,141100,481553170,2330,2330,2330,2330,0
20241209,141000,481553170,2330,2280,2330,2280,2800
20241209,140900,475095875,2280,2280,2280,2280,0
20241209,140800,475095875,2280,2280,2280,2280,0
20241209,140700,475095875,2280,2280,2280,2280,0
20241209,140600,475095875,2280,2275,2280,2270,1310
20241209,140500,472109325,2285,2285,2285,2285,0
20241209,140400,472109325,2285,2285,2285,2285,0
20241209,140300,472109325,2285,2285,2285,2285,0
20241209,140200,472109325,2285,2280,2285,2280,10
20241209,140100,472086515,2290,2290,2290,2290,0
20241209,140000,472086515,2290,2290,2290,2290,0
20241209,135900,472086515,2290,2290,2290,2290,0
20241209,135800,472086515,2290,2290,2290,2290,1
20241209,135700,472084225,2295,2295,2295,2295,1
20241209,135600,472081930,2285,2285,2285,2285,180
20241209,135500,471670630,2285,2285,2285,2285,0
20241209,135400,471670630,2285,2275,2285,2260,2641
20241209,135300,465692450,2270,2275,2285,2270,977
20241209,135200,463471225,2275,2285,2285,2275,116
20241209,135100,463207255,2280,2280,2280,2280,1
20241209,135000,463204975,2275,2275,2275,2275,3
20241209,134900,463198150,2275,2275,2275,2275,0
20241209,134800,463198150,2275,2275,2275,2275,0
20241209,134700,463198150,2275,2275,2275,2270,4021
20241209,134600,454050830,2275,2275,2275,2275,427
20241209,134500,453079405,2275,2290,2290,2275,2010
20241209,134400,448476655,2290,2290,2290,2290,1
20241209,134300,448474365,2285,2280,2285,2280,388
20241209,134200,447587935,2280,2280,2280,2280,613
20241209,134100,446190295,2280,2275,2280,2275,3
20241209,134000,446183465,2270,2260,2270,2260,401
20241209,133900,445277195,2265,2265,2265,2265,1
20241209,133800,445274930,2275,2275,2275,2275,222
20241209,133700,444769880,2255,2275,2275,2255,304
20241209,133600,444078360,2275,2265,2275,2260,1239
20241209,133500,441259860,2275,2275,2275,2275,1034
20241209,133400,438907510,2275,2255,2275,2250,3404
20241209,133300,431227685,2255,2260,2265,2255,96
20241209,133200,431010505,2265,2270,2270,2265,1720
20241209,133100,427114700,2285,2285,2285,2285,54
20241209,133000,426991310,2285,2285,2285,2285,0
20241209,132900,426991310,2285,2285,2285,2285,89
20241209,132800,426787945,2285,2285,2285,2285,3930
20241209,132700,417807895,2285,2285,2285,2285,0
20241209,132600,417807895,2285,2280,2285,2280,10
20241209,132500,417785050,2285,2265,2285,2265,26
20241209,132400,417725865,2265,2280,2280,2260,2851
20241209,132300,411272895,2280,2275,2280,2275,3
20241209,132200,411266065,2270,2270,2270,2270,43
20241209,132100,411168455,2270,2270,2270,2270,1098
20241209,132000,408675995,2270,2270,2270,2270,0
20241209,131900,408675995,2270,2270,2270,2270,0
20241209,131800,408675995,2270,2270,2270,2270,1
20241209,131700,408673725,2270,2290,2290,2270,626
20241209,131600,407252685,2270,2270,2270,2270,1000
20241209,131500,404982685,2295,2295,2295,2295,1
20241209,131400,404980390,2270,2275,2295,2270,229
20241209,131300,404459400,2295,2295,2295,2295,0
20241209,131200,404459400,2295,2295,2295,2295,5
20241209,131100,404447925,2300,2275,2300,2275,434
20241209,131000,403460490,2270,2270,2270,2270,0
20241209,130900,403460490,2270,2260,2270,2260,409
20241209,130800,402536140,2260,2260,2260,2260,0
20241209,130700,402536140,2260,2265,2270,2255,398
20241209,130600,401637095,2265,2260,2265,2260,5
20241209,130500,401625790,2265,2265,2265,2245,7441
20241209,130400,384873640,2265,2265,2265,2265,1654
20241209,130300,381127330,2275,2275,2275,2275,0
20241209,130200,381127330,2275,2275,2275,2275,0
20241209,130100,381127330,2275,2270,2275,2260,1264
20241209,130000,378269700,2280,2280,2280,2280,9
20241209,125900,378249180,2260,2285,2285,2260,2920
20241209,125800,371622110,2285,2295,2295,2285,590
20241209,125700,370273855,2290,2290,2290,2290,4
20241209,125600,370264695,2295,2295,2295,2295,0
20241209,125500,370264695,2295,2295,2295,2295,0
20241209,125400,370264695,2295,2295,2305,2295,453
20241209,125300,369220685,2300,2300,2300,2300,640
20241209,125200,367748685,2295,2295,2295,2295,0
20241209,125100,367748685,2295,2285,2295,2280,4501
20241209,125000,357471120,2285,2300,2300,2285,1225
20241209,124900,354663120,2295,2295,2295,2295,1
20241209,124800,354660825,2295,2295,2295,2295,1
20241209,124700,354658530,2290,2290,2290,2290,1
20241209,124600,354656240,2305,2305,2305,2305,0
20241209,124500,354656240,2305,2305,2305,2305,0
20241209,124400,354656240,2305,2305,2305,2305,0
20241209,124300,354656240,2305,2305,2305,2305,0
20241209,124200,354656240,2305,2305,2305,2305,0
20241209,124100,354656240,2305,2305,2305,2305,0
20241209,124000,354656240,2305,2305,2305,2305,0
20241209,123900,354656240,2305,2305,2305,2305,0
20241209,123800,354656240,2305,2305,2305,2305,0
20241209,123700,354656240,2305,2305,2305,2305,20
20241209,123600,354610140,2285,2285,2285,2285,0
20241209,123500,354610140,2285,2285,2285,2285,0
20241209,123400,354610140,2285,2285,2285,2285,88
20241209,123300,354409060,2285,2285,2285,2285,0
20241209,123200,354409060,2285,2290,2290,2285,3000
20241209,123100,347544395,2290,2290,2290,2290,0
20241209,123000,347544395,2290,2290,2290,2290,0
20241209,122900,347544395,2290,2290,2290,2290,0
20241209,122800,347544395,2290,2295,2295,2290,6
20241209,122700,347530650,2290,2290,2290,2290,0
20241209,122600,347530650,2290,2300,2300,2290,850
20241209,122500,345580445,2305,2300,2305,2300,284
20241209,122400,344927145,2300,2300,2300,2300,166
20241209,122300,344545345,2300,2300,2300,2300,0
20241209,122200,344545345,2300,2300,2300,2300,817
20241209,122100,342666245,2305,2305,2305,2305,50
20241209,122000,342550995,2305,2305,2305,2305,49
20241209,121900,342438050,2305,2305,2305,2305,0
20241209,121800,342438050,2305,2305,2305,2305,0
20241209,121700,342438050,2305,2305,2305,2305,0
20241209,121600,342438050,2305,2305,2305,2305,57
20241209,121500,342306665,2310,2310,2310,2310,433
20241209,121400,341306435,2305,2305,2305,2305,1
20241209,121300,341304130,2300,2300,2300,2300,364
20241209,121200,340466930,2305,2300,2305,2300,1117
20241209,121100,337892305,2300,2295,2300,2295,107
20241209,121000,337646705,2295,2305,2305,2295,181
20241209,120900,337230695,2305,2300,2305,2300,633
20241209,120800,335771675,2300,2300,2300,2300,0
20241209,120700,335771675,2300,2300,2300,2300,0
20241209,120600,335771675,2300,2300,2300,2300,0
20241209,120500,335771675,2300,2300,2300,2300,0
20241209,120400,335771675,2300,2295,2300,2295,3887
20241209,120300,326833870,2285,2285,2285,2285,0
20241209,120200,326833870,2285,2285,2285,2285,0
20241209,120100,326833870,2285,2290,2290,2285,100
20241209,120000,326605345,2290,2290,2290,2290,2
20241209,115900,326600765,2290,2290,2290,2290,0
20241209,115800,326600765,2290,2290,2290,2290,3
20241209,115700,326593895,2295,2295,2300,2285,7756
20241209,115600,308840240,2295,2295,2295,2295,15
20241209,115500,308805815,2295,2295,2295,2295,0
20241209,115400,308805815,2295,2295,2295,2295,1
20241209,115300,308803520,2300,2305,2305,2295,3223
20241209,115200,301389820,2305,2305,2305,2305,13
20241209,115100,301359855,2305,2305,2305,2305,0
20241209,115000,301359855,2305,2310,2310,2305,30
20241209,114900,301290655,2310,2310,2310,2310,3
20241209,114800,301283725,2315,2315,2315,2315,100
20241209,114700,301052225,2310,2310,2310,2310,0
20241209,114600,301052225,2310,2310,2310,2310,2
20241209,114500,301047605,2310,2310,2310,2310,0
20241209,114400,301047605,2310,2310,2310,2310,0
20241209,114300,301047605,2310,2310,2310,2310,0
20241209,114200,301047605,2310,2310,2310,2310,150
20241209,114100,300701105,2305,2305,2305,2305,0
20241209,114000,300701105,2305,2305,2305,2305,1249
20241209,113900,297822160,2310,2310,2310,2310,1
20241209,113800,297819850,2315,2315,2315,2315,0
20241209,113700,297819850,2315,2315,2315,2315,0
20241209,113600,297819850,2315,2315,2315,2315,0
20241209,113500,297819850,2315,2315,2315,2315,5
20241209,113400,297808275,2320,2315,2320,2315,211
20241209,113300,297319160,2300,2305,2310,2300,3872
20241209,113200,288379905,2300,2300,2300,2300,0
20241209,113100,288379905,2300,2300,2300,2300,0
20241209,113000,288379905,2300,2300,2300,2300,10
20241209,112900,288356905,2300,2300,2300,2300,30
20241209,112800,288287905,2305,2300,2305,2300,91
20241209,112700,288078440,2300,2290,2300,2290,51
20241209,112600,287961640,2295,2295,2295,2295,0
20241209,112500,287961640,2295,2295,2295,2295,756
20241209,112400,286226620,2295,2300,2310,2295,240
20241209,112300,285675085,2300,2300,2300,2300,0
20241209,112200,285675085,2300,2300,2300,2300,502
20241209,112100,284520485,2300,2300,2300,2300,985
20241209,112000,282254985,2305,2305,2305,2305,53
20241209,111900,282132820,2315,2315,2315,2315,0
20241209,111800,282132820,2315,2315,2315,2315,0
20241209,111700,282132820,2315,2320,2320,2315,1202
20241209,111600,279350185,2315,2315,2315,2315,3000
20241209,111500,272405185,2320,2315,2320,2315,101
20241209,111400,272171365,2320,2305,2320,2305,430
20241209,111300,271177130,2305,2305,2305,2305,0
20241209,111200,271177130,2305,2305,2305,2305,266
20241209,111100,270564000,2305,2305,2305,2305,480
20241209,111000,269457600,2300,2300,2300,2300,157
20241209,110900,269096500,2305,2305,2305,2305,0
20241209,110800,269096500,2305,2305,2305,2305,0
20241209,110700,269096500,2305,2305,2305,2305,24
20241209,110600,269041180,2305,2305,2305,2305,165
20241209,110500,268660855,2305,2305,2310,2300,5
20241209,110400,268649330,2310,2305,2310,2300,3398
20241209,110300,260814445,2290,2295,2295,2290,162
20241209,110200,260443435,2290,2290,2290,2290,0
20241209,110100,260443435,2290,2290,2290,2290,0
20241209,110000,260443435,2290,2305,2305,2285,14534
20241209,105900,227128500,2310,2305,2315,2305,319
20241209,105800,226391015,2300,2300,2300,2300,0
20241209,105700,226391015,2300,2310,2310,2300,886
20241209,105600,224352775,2305,2305,2305,2305,0
20241209,105500,224352775,2305,2305,2305,2305,4
20241209,105400,224343555,2300,2305,2305,2300,1548
20241209,105300,220777915,2310,2310,2310,2310,19
20241209,105200,220734025,2310,2310,2310,2310,350
20241209,105100,219925525,2315,2315,2315,2315,20
20241209,105000,219879225,2320,2320,2320,2320,1056
20241209,104900,217429305,2325,2325,2325,2325,5
20241209,104800,217417680,2330,2330,2330,2330,0
20241209,104700,217417680,2330,2330,2330,2330,0
20241209,104600,217417680,2330,2330,2330,2330,0
20241209,104500,217417680,2330,2320,2330,2320,59
20241209,104400,217280785,2320,2320,2320,2320,363
20241209,104300,216438625,2320,2320,2320,2320,715
20241209,104200,214779825,2320,2320,2320,2320,0
20241209,104100,214779825,2320,2325,2325,2320,511
20241209,104000,213594250,2325,2325,2325,2325,0
20241209,103900,213594250,2325,2325,2325,2325,0
20241209,103800,213594250,2325,2325,2325,2325,300
20241209,103700,212896750,2325,2335,2335,2320,486
20241209,103600,211765975,2330,2330,2330,2330,0
20241209,103500,211765975,2330,2330,2330,2330,0
20241209,103400,211765975,2330,2330,2330,2330,359
20241209,103300,210929505,2335,2335,2335,2335,0
20241209,103200,210929505,2335,2330,2335,2330,11
20241209,103100,210903870,2325,2330,2330,2325,1000
20241209,103000,208578145,2335,2335,2335,2335,0
20241209,102900,208578145,2335,2335,2335,2335,4
20241209,102800,208568805,2335,2335,2335,2335,0
20241209,102700,208568805,2335,2335,2335,2335,0
20241209,102600,208568805,2335,2335,2335,2335,0
20241209,102500,208568805,2335,2335,2335,2335,0
20241209,102400,208568805,2335,2335,2335,2335,503
20241209,102300,207394300,2330,2330,2330,2330,2
20241209,102200,207389640,2335,2335,2335,2335,100
20241209,102100,207156140,2330,2330,2330,2330,101
20241209,102000,206920810,2330,2330,2330,2330,179
20241209,101900,206503740,2330,2330,2330,2330,305
20241209,101800,205793090,2330,2330,2330,2330,2
20241209,101700,205788430,2335,2335,2335,2335,0
20241209,101600,205788430,2335,2335,2335,2335,50
20241209,101500,205671680,2330,2325,2330,2325,277
20241209,101400,205027290,2330,2335,2335,2330,541
20241209,101300,203764165,2335,2335,2335,2335,50
20241209,101200,203647415,2335,2335,2335,2335,21
20241209,101100,203598380,2335,2335,2335,2335,1
20241209,101000,203596045,2330,2325,2330,2325,2
20241209,100900,203591390,2335,2320,2335,2320,26
20241209,100800,203530815,2330,2330,2330,2330,0
20241209,100700,203530815,2330,2330,2330,2330,353
20241209,100600,202708325,2330,2315,2330,2315,378
20241209,100500,201833210,2320,2340,2340,2320,1002
20241209,100400,199506560,2340,2340,2340,2340,0
20241209,100300,199506560,2340,2340,2340,2320,231
20241209,100200,198967000,2335,2315,2335,2315,314
20241209,100100,198237525,2315,2315,2315,2315,0
20241209,100000,198237525,2315,2315,2315,2315,367
20241209,095900,197387920,2315,2315,2315,2315,39
20241209,095800,197297635,2315,2315,2315,2315,0
20241209,095700,197297635,2315,2305,2315,2305,68
20241209,095600,197140515,2305,2310,2310,2305,106
20241209,095500,196895660,2305,2305,2305,2305,0
20241209,095400,196895660,2305,2310,2310,2305,1769
20241209,095300,192810320,2315,2315,2315,2315,12
20241209,095200,192782540,2315,2315,2315,2315,605
20241209,095100,191381965,2315,2315,2330,2310,218
20241209,095000,190876325,2330,2325,2330,2325,784
20241209,094900,189050105,2310,2320,2320,2310,922
20241209,094800,186914685,2320,2320,2320,2320,80
20241209,094700,186729085,2320,2315,2320,2300,780
20241209,094600,184922735,2315,2315,2315,2300,3
20241209,094500,184915805,2300,2315,2315,2300,711
20241209,094400,183279615,2310,2305,2315,2300,907
20241209,094300,181186515,2300,2310,2310,2300,1097
20241209,094200,178658360,2310,2310,2310,2310,596
20241209,094100,177281600,2310,2310,2310,2310,423
20241209,094000,176304470,2310,2310,2310,2310,2
20241209,093900,176299850,2310,2315,2315,2310,1206
20241209,093800,173513700,2315,2315,2315,2315,213
20241209,093700,173020605,2310,2310,2310,2310,264
20241209,093600,172410765,2325,2325,2325,2325,0
20241209,093500,172410765,2325,2320,2325,2305,687
20241209,093400,170817645,2320,2320,2320,2320,0
20241209,093300,170817645,2320,2305,2320,2305,112
20241209,093200,170559305,2315,2315,2320,2310,477
20241209,093100,169453915,2310,2310,2310,2305,1358
20241209,093000,166316940,2300,2300,2305,2295,1303
20241209,092900,163320955,2295,2300,2300,2295,743
20241209,092800,161613370,2295,2315,2315,2295,4853
20241209,092700,150425240,2315,2315,2325,2315,256
20241209,092600,149832550,2325,2330,2330,2315,4511
20241209,092500,139380480,2330,2335,2335,2330,166
20241209,092400,138993695,2330,2340,2340,2330,1181
20241209,092300,136233845,2340,2345,2345,2340,50
20241209,092200,136116645,2340,2345,2345,2340,250
20241209,092100,135530500,2365,2365,2365,2350,327
20241209,092000,134761135,2370,2370,2370,2370,164
20241209,091900,134372455,2355,2370,2370,2355,107
20241209,091800,134118940,2370,2370,2370,2370,1270
20241209,091700,131109040,2350,2370,2370,2350,1348
20241209,091600,127915940,2370,2360,2370,2355,2146
20241209,091500,122843055,2375,2370,2375,2345,54
20241209,091400,122715345,2380,2395,2395,2380,1693
20241209,091300,118669375,2400,2470,2475,2395,1685
20241209,091200,114514530,2480,2365,2480,2350,4027
20241209,091100,104702235,2365,2330,2400,2330,4904
20241209,091000,93145980,2325,2310,2325,2305,5228
20241209,090900,81077340,2310,2335,2335,2310,1342
20241209,090800,77962500,2315,2340,2340,2310,1462
20241209,090700,74570800,2310,2330,2350,2310,10594
20241209,090600,50019135,2325,2335,2340,2320,3748
20241209,090500,41282290,2325,2360,2360,2325,1150
20241209,090400,38593180,2350,2345,2355,2345,1700
20241209,090300,34603895,2405,2370,2405,2350,1071
20241209,090200,32080280,2360,2405,2415,2360,4516
20241209,090100,21326670,2395,2445,2445,2395,3094
20241209,090000,13899870,2450,2455,2455,2450,5660
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 213800 659514215 2260 2260 2260 2260 15433
3 20241209 213700 659514215 2260 2260 2260 2260 0
4 20241209 213600 659514215 2260 2260 2260 2260 0
5 20241209 213500 659514215 2260 2260 2260 2260 0
6 20241209 213400 659514215 2260 2260 2260 2260 0
7 20241209 213300 659514215 2260 2260 2260 2260 0
8 20241209 213200 659514215 2260 2260 2260 2260 0
9 20241209 213100 659514215 2260 2260 2260 2260 0
10 20241209 213000 659514215 2260 2260 2260 2260 0
11 20241209 212900 659514215 2260 2260 2260 2260 0
12 20241209 212800 659514215 2260 2260 2260 2260 0
13 20241209 212700 659514215 2260 2260 2260 2260 0
14 20241209 212600 659514215 2260 2260 2260 2260 0
15 20241209 212500 659514215 2260 2260 2260 2260 0
16 20241209 212400 659514215 2260 2260 2260 2260 0
17 20241209 212300 659514215 2260 2260 2260 2260 0
18 20241209 212200 659514215 2260 2260 2260 2260 0
19 20241209 212100 659514215 2260 2260 2260 2260 0
20 20241209 212000 659514215 2260 2260 2260 2260 0
21 20241209 211900 659514215 2260 2260 2260 2260 0
22 20241209 211800 659514215 2260 2260 2260 2260 0
23 20241209 211700 659514215 2260 2260 2260 2260 0
24 20241209 211600 659514215 2260 2260 2260 2260 0
25 20241209 211500 659514215 2260 2260 2260 2260 0
26 20241209 211400 659514215 2260 2260 2260 2260 0
27 20241209 211300 659514215 2260 2260 2260 2260 0
28 20241209 211200 659514215 2260 2260 2260 2260 0
29 20241209 211100 659514215 2260 2260 2260 2260 0
30 20241209 211000 659514215 2260 2260 2260 2260 0
31 20241209 210900 659514215 2260 2260 2260 2260 0
32 20241209 210800 659514215 2260 2260 2260 2260 15433
33 20241209 210700 659514215 2260 2260 2260 2260 0
34 20241209 210600 659514215 2260 2260 2260 2260 0
35 20241209 210500 659514215 2260 2260 2260 2260 0
36 20241209 210400 659514215 2260 2260 2260 2260 0
37 20241209 210300 659514215 2260 2260 2260 2260 0
38 20241209 210200 659514215 2260 2260 2260 2260 0
39 20241209 210100 659514215 2260 2260 2260 2260 0
40 20241209 210000 659514215 2260 2260 2260 2260 0
41 20241209 205900 659514215 2260 2260 2260 2260 0
42 20241209 205800 659514215 2260 2260 2260 2260 0
43 20241209 205700 659514215 2260 2260 2260 2260 0
44 20241209 205600 659514215 2260 2260 2260 2260 0
45 20241209 205500 659514215 2260 2260 2260 2260 0
46 20241209 205400 659514215 2260 2260 2260 2260 0
47 20241209 205300 659514215 2260 2260 2260 2260 0
48 20241209 205200 659514215 2260 2260 2260 2260 0
49 20241209 205100 659514215 2260 2260 2260 2260 0
50 20241209 205000 659514215 2260 2260 2260 2260 0
51 20241209 204900 659514215 2260 2260 2260 2260 0
52 20241209 204800 659514215 2260 2260 2260 2260 0
53 20241209 204700 659514215 2260 2260 2260 2260 0
54 20241209 204600 659514215 2260 2260 2260 2260 0
55 20241209 204500 659514215 2260 2260 2260 2260 0
56 20241209 204400 659514215 2260 2260 2260 2260 0
57 20241209 204300 659514215 2260 2260 2260 2260 0
58 20241209 204200 659514215 2260 2260 2260 2260 0
59 20241209 204100 659514215 2260 2260 2260 2260 0
60 20241209 204000 659514215 2260 2260 2260 2260 0
61 20241209 203900 659514215 2260 2260 2260 2260 0
62 20241209 203800 659514215 2260 2260 2260 2260 15433
63 20241209 203700 659514215 2260 2260 2260 2260 0
64 20241209 203600 659514215 2260 2260 2260 2260 0
65 20241209 203500 659514215 2260 2260 2260 2260 0
66 20241209 203400 659514215 2260 2260 2260 2260 0
67 20241209 203300 659514215 2260 2260 2260 2260 0
68 20241209 203200 659514215 2260 2260 2260 2260 0
69 20241209 203100 659514215 2260 2260 2260 2260 0
70 20241209 203000 659514215 2260 2260 2260 2260 0
71 20241209 202900 659514215 2260 2260 2260 2260 0
72 20241209 202800 659514215 2260 2260 2260 2260 0
73 20241209 202700 659514215 2260 2260 2260 2260 0
74 20241209 202600 659514215 2260 2260 2260 2260 0
75 20241209 202500 659514215 2260 2260 2260 2260 0
76 20241209 202400 659514215 2260 2260 2260 2260 0
77 20241209 202300 659514215 2260 2260 2260 2260 0
78 20241209 202200 659514215 2260 2260 2260 2260 0
79 20241209 202100 659514215 2260 2260 2260 2260 0
80 20241209 202000 659514215 2260 2260 2260 2260 0
81 20241209 201900 659514215 2260 2260 2260 2260 0
82 20241209 201800 659514215 2260 2260 2260 2260 0
83 20241209 201700 659514215 2260 2260 2260 2260 0
84 20241209 201600 659514215 2260 2260 2260 2260 0
85 20241209 201500 659514215 2260 2260 2260 2260 0
86 20241209 201400 659514215 2260 2260 2260 2260 0
87 20241209 201300 659514215 2260 2260 2260 2260 0
88 20241209 201200 659514215 2260 2260 2260 2260 0
89 20241209 201100 659514215 2260 2260 2260 2260 0
90 20241209 201000 659514215 2260 2260 2260 2260 0
91 20241209 200900 659514215 2260 2260 2260 2260 0
92 20241209 200800 659514215 2260 2260 2260 2260 15433
93 20241209 200700 659514215 2260 2260 2260 2260 0
94 20241209 200600 659514215 2260 2260 2260 2260 0
95 20241209 200500 659514215 2260 2260 2260 2260 0
96 20241209 200400 659514215 2260 2260 2260 2260 0
97 20241209 200300 659514215 2260 2260 2260 2260 0
98 20241209 200200 659514215 2260 2260 2260 2260 0
99 20241209 200100 659514215 2260 2260 2260 2260 0
100 20241209 200000 659514215 2260 2260 2260 2260 0
101 20241209 195900 659514215 2260 2260 2260 2260 0
102 20241209 195800 659514215 2260 2260 2260 2260 0
103 20241209 195700 659514215 2260 2260 2260 2260 0
104 20241209 195600 659514215 2260 2260 2260 2260 0
105 20241209 195500 659514215 2260 2260 2260 2260 0
106 20241209 195400 659514215 2260 2260 2260 2260 0
107 20241209 195300 659514215 2260 2260 2260 2260 0
108 20241209 195200 659514215 2260 2260 2260 2260 0
109 20241209 195100 659514215 2260 2260 2260 2260 0
110 20241209 195000 659514215 2260 2260 2260 2260 0
111 20241209 194900 659514215 2260 2260 2260 2260 0
112 20241209 194800 659514215 2260 2260 2260 2260 0
113 20241209 194700 659514215 2260 2260 2260 2260 0
114 20241209 194600 659514215 2260 2260 2260 2260 0
115 20241209 194500 659514215 2260 2260 2260 2260 0
116 20241209 194400 659514215 2260 2260 2260 2260 0
117 20241209 194300 659514215 2260 2260 2260 2260 0
118 20241209 194200 659514215 2260 2260 2260 2260 0
119 20241209 194100 659514215 2260 2260 2260 2260 0
120 20241209 194000 659514215 2260 2260 2260 2260 0
121 20241209 193900 659514215 2260 2260 2260 2260 0
122 20241209 193800 659514215 2260 2260 2260 2260 15433
123 20241209 193700 659514215 2260 2260 2260 2260 0
124 20241209 193600 659514215 2260 2260 2260 2260 0
125 20241209 193500 659514215 2260 2260 2260 2260 0
126 20241209 193400 659514215 2260 2260 2260 2260 0
127 20241209 193300 659514215 2260 2260 2260 2260 0
128 20241209 193200 659514215 2260 2260 2260 2260 0
129 20241209 193100 659514215 2260 2260 2260 2260 0
130 20241209 193000 659514215 2260 2260 2260 2260 0
131 20241209 192900 659514215 2260 2260 2260 2260 0
132 20241209 192800 659514215 2260 2260 2260 2260 0
133 20241209 192700 659514215 2260 2260 2260 2260 0
134 20241209 192600 659514215 2260 2260 2260 2260 0
135 20241209 192500 659514215 2260 2260 2260 2260 0
136 20241209 192400 659514215 2260 2260 2260 2260 0
137 20241209 192300 659514215 2260 2260 2260 2260 0
138 20241209 192200 659514215 2260 2260 2260 2260 0
139 20241209 192100 659514215 2260 2260 2260 2260 0
140 20241209 192000 659514215 2260 2260 2260 2260 0
141 20241209 191900 659514215 2260 2260 2260 2260 0
142 20241209 191800 659514215 2260 2260 2260 2260 0
143 20241209 191700 659514215 2260 2260 2260 2260 0
144 20241209 191600 659514215 2260 2260 2260 2260 0
145 20241209 191500 659514215 2260 2260 2260 2260 0
146 20241209 191400 659514215 2260 2260 2260 2260 0
147 20241209 191300 659514215 2260 2260 2260 2260 0
148 20241209 191200 659514215 2260 2260 2260 2260 0
149 20241209 191100 659514215 2260 2260 2260 2260 0
150 20241209 191000 659514215 2260 2260 2260 2260 0
151 20241209 190900 659514215 2260 2260 2260 2260 0
152 20241209 190800 659514215 2260 2260 2260 2260 15433
153 20241209 190700 659514215 2260 2260 2260 2260 0
154 20241209 190600 659514215 2260 2260 2260 2260 0
155 20241209 190500 659514215 2260 2260 2260 2260 0
156 20241209 190400 659514215 2260 2260 2260 2260 0
157 20241209 190300 659514215 2260 2260 2260 2260 0
158 20241209 190200 659514215 2260 2260 2260 2260 0
159 20241209 190100 659514215 2260 2260 2260 2260 0
160 20241209 190000 659514215 2260 2260 2260 2260 0
161 20241209 185900 659514215 2260 2260 2260 2260 0
162 20241209 185800 659514215 2260 2260 2260 2260 0
163 20241209 185700 659514215 2260 2260 2260 2260 0
164 20241209 185600 659514215 2260 2260 2260 2260 0
165 20241209 185500 659514215 2260 2260 2260 2260 0
166 20241209 185400 659514215 2260 2260 2260 2260 0
167 20241209 185300 659514215 2260 2260 2260 2260 0
168 20241209 185200 659514215 2260 2260 2260 2260 0
169 20241209 185100 659514215 2260 2260 2260 2260 0
170 20241209 185000 659514215 2260 2260 2260 2260 0
171 20241209 184900 659514215 2260 2260 2260 2260 0
172 20241209 184800 659514215 2260 2260 2260 2260 0
173 20241209 184700 659514215 2260 2260 2260 2260 0
174 20241209 184600 659514215 2260 2260 2260 2260 0
175 20241209 184500 659514215 2260 2260 2260 2260 0
176 20241209 184400 659514215 2260 2260 2260 2260 0
177 20241209 184300 659514215 2260 2260 2260 2260 0
178 20241209 184200 659514215 2260 2260 2260 2260 0
179 20241209 184100 659514215 2260 2260 2260 2260 0
180 20241209 184000 659514215 2260 2260 2260 2260 0
181 20241209 183900 659514215 2260 2260 2260 2260 0
182 20241209 183800 659514215 2260 2260 2260 2260 15433
183 20241209 183700 659514215 2260 2260 2260 2260 0
184 20241209 183600 659514215 2260 2260 2260 2260 0
185 20241209 183500 659514215 2260 2260 2260 2260 0
186 20241209 183400 659514215 2260 2260 2260 2260 0
187 20241209 183300 659514215 2260 2260 2260 2260 0
188 20241209 183200 659514215 2260 2260 2260 2260 0
189 20241209 183100 659514215 2260 2260 2260 2260 0
190 20241209 183000 659514215 2260 2260 2260 2260 0
191 20241209 182900 659514215 2260 2260 2260 2260 0
192 20241209 182800 659514215 2260 2260 2260 2260 0
193 20241209 182700 659514215 2260 2260 2260 2260 0
194 20241209 182600 659514215 2260 2260 2260 2260 0
195 20241209 182500 659514215 2260 2260 2260 2260 0
196 20241209 182400 659514215 2260 2260 2260 2260 0
197 20241209 182300 659514215 2260 2260 2260 2260 0
198 20241209 182200 659514215 2260 2260 2260 2260 0
199 20241209 182100 659514215 2260 2260 2260 2260 0
200 20241209 182000 659514215 2260 2260 2260 2260 0
201 20241209 181900 659514215 2260 2260 2260 2260 0
202 20241209 181800 659514215 2260 2260 2260 2260 0
203 20241209 181700 659514215 2260 2260 2260 2260 0
204 20241209 181600 659514215 2260 2260 2260 2260 0
205 20241209 181500 659514215 2260 2260 2260 2260 0
206 20241209 181400 659514215 2260 2260 2260 2260 0
207 20241209 181300 659514215 2260 2260 2260 2260 0
208 20241209 181200 659514215 2260 2260 2260 2260 0
209 20241209 181100 659514215 2260 2260 2260 2260 0
210 20241209 181000 659514215 2260 2260 2260 2260 0
211 20241209 180900 659514215 2260 2260 2260 2260 0
212 20241209 180800 659514215 2260 2260 2260 2260 15433
213 20241209 180700 659514215 2260 2260 2260 2260 0
214 20241209 180600 659514215 2260 2260 2260 2260 0
215 20241209 180500 659514215 2260 2260 2260 2260 0
216 20241209 180400 659514215 2260 2260 2260 2260 0
217 20241209 180300 659514215 2260 2260 2260 2260 0
218 20241209 180200 659514215 2260 2260 2260 2260 0
219 20241209 180100 659514215 2260 2260 2260 2260 0
220 20241209 180000 659514215 2260 2260 2260 2260 0
221 20241209 175900 659514215 2260 2260 2260 2260 0
222 20241209 175800 659514215 2260 2260 2260 2260 0
223 20241209 175700 659514215 2260 2260 2260 2260 0
224 20241209 175600 659514215 2260 2260 2260 2260 0
225 20241209 175500 659514215 2260 2260 2260 2260 0
226 20241209 175400 659514215 2260 2260 2260 2260 0
227 20241209 175300 659514215 2260 2260 2260 2260 0
228 20241209 175200 659514215 2260 2260 2260 2260 0
229 20241209 175100 659514215 2260 2260 2260 2260 0
230 20241209 175000 659514215 2260 2260 2260 2260 0
231 20241209 174900 659514215 2260 2260 2260 2260 0
232 20241209 174800 659514215 2260 2260 2260 2260 0
233 20241209 174700 659514215 2260 2260 2260 2260 0
234 20241209 174600 659514215 2260 2260 2260 2260 0
235 20241209 174500 659514215 2260 2260 2260 2260 0
236 20241209 174400 659514215 2260 2260 2260 2260 0
237 20241209 174300 659514215 2260 2260 2260 2260 0
238 20241209 174200 659514215 2260 2260 2260 2260 0
239 20241209 174100 659514215 2260 2260 2260 2260 0
240 20241209 174000 659514215 2260 2260 2260 2260 0
241 20241209 173900 659514215 2260 2260 2260 2260 0
242 20241209 173800 659514215 2260 2260 2260 2260 15433
243 20241209 173700 659514215 2260 2260 2260 2260 0
244 20241209 173600 659514215 2260 2260 2260 2260 0
245 20241209 173500 659514215 2260 2260 2260 2260 0
246 20241209 173400 659514215 2260 2260 2260 2260 0
247 20241209 173300 659514215 2260 2260 2260 2260 0
248 20241209 173200 659514215 2260 2260 2260 2260 0
249 20241209 173100 659514215 2260 2260 2260 2260 0
250 20241209 173000 659514215 2260 2260 2260 2260 0
251 20241209 172900 659514215 2260 2260 2260 2260 0
252 20241209 172800 659514215 2260 2260 2260 2260 0
253 20241209 172700 659514215 2260 2260 2260 2260 0
254 20241209 172600 659514215 2260 2260 2260 2260 0
255 20241209 172500 659514215 2260 2260 2260 2260 0
256 20241209 172400 659514215 2260 2260 2260 2260 0
257 20241209 172300 659514215 2260 2260 2260 2260 0
258 20241209 172200 659514215 2260 2260 2260 2260 0
259 20241209 172100 659514215 2260 2260 2260 2260 0
260 20241209 172000 659514215 2260 2260 2260 2260 0
261 20241209 171900 659514215 2260 2260 2260 2260 0
262 20241209 171800 659514215 2260 2260 2260 2260 0
263 20241209 171700 659514215 2260 2260 2260 2260 0
264 20241209 171600 659514215 2260 2260 2260 2260 0
265 20241209 171500 659514215 2260 2260 2260 2260 0
266 20241209 171400 659514215 2260 2260 2260 2260 0
267 20241209 171300 659514215 2260 2260 2260 2260 0
268 20241209 171200 659514215 2260 2260 2260 2260 0
269 20241209 171100 659514215 2260 2260 2260 2260 0
270 20241209 171000 659514215 2260 2260 2260 2260 0
271 20241209 170900 659514215 2260 2260 2260 2260 0
272 20241209 170800 659514215 2260 2260 2260 2260 15433
273 20241209 170700 659514215 2260 2260 2260 2260 0
274 20241209 170600 659514215 2260 2260 2260 2260 0
275 20241209 170500 659514215 2260 2260 2260 2260 0
276 20241209 170400 659514215 2260 2260 2260 2260 0
277 20241209 170300 659514215 2260 2260 2260 2260 0
278 20241209 170200 659514215 2260 2260 2260 2260 0
279 20241209 170100 659514215 2260 2260 2260 2260 0
280 20241209 170000 659514215 2260 2260 2260 2260 0
281 20241209 165900 659514215 2260 2260 2260 2260 0
282 20241209 165800 659514215 2260 2260 2260 2260 0
283 20241209 165700 659514215 2260 2260 2260 2260 0
284 20241209 165600 659514215 2260 2260 2260 2260 0
285 20241209 165500 659514215 2260 2260 2260 2260 0
286 20241209 165400 659514215 2260 2260 2260 2260 0
287 20241209 165300 659514215 2260 2260 2260 2260 0
288 20241209 165200 659514215 2260 2260 2260 2260 0
289 20241209 165100 659514215 2260 2260 2260 2260 0
290 20241209 165000 659514215 2260 2260 2260 2260 0
291 20241209 164900 659514215 2260 2260 2260 2260 0
292 20241209 164800 659514215 2260 2260 2260 2260 0
293 20241209 164700 659514215 2260 2260 2260 2260 0
294 20241209 164600 659514215 2260 2260 2260 2260 0
295 20241209 164500 659514215 2260 2260 2260 2260 0
296 20241209 164400 659514215 2260 2260 2260 2260 0
297 20241209 164300 659514215 2260 2260 2260 2260 0
298 20241209 164200 659514215 2260 2260 2260 2260 0
299 20241209 164100 659514215 2260 2260 2260 2260 0
300 20241209 164000 659514215 2260 2260 2260 2260 0
301 20241209 163900 659514215 2260 2260 2260 2260 0
302 20241209 163800 659514215 2260 2260 2260 2260 15433
303 20241209 163700 659514215 2260 2260 2260 2260 0
304 20241209 163600 659514215 2260 2260 2260 2260 0
305 20241209 163500 659514215 2260 2260 2260 2260 0
306 20241209 163400 659514215 2260 2260 2260 2260 0
307 20241209 163300 659514215 2260 2260 2260 2260 0
308 20241209 163200 659514215 2260 2260 2260 2260 0
309 20241209 163100 659514215 2260 2260 2260 2260 0
310 20241209 163000 659514215 2260 2260 2260 2260 0
311 20241209 162900 659514215 2260 2260 2260 2260 0
312 20241209 162800 659514215 2260 2260 2260 2260 0
313 20241209 162700 659514215 2260 2260 2260 2260 0
314 20241209 162600 659514215 2260 2260 2260 2260 0
315 20241209 162500 659514215 2260 2260 2260 2260 0
316 20241209 162400 659514215 2260 2260 2260 2260 0
317 20241209 162300 659514215 2260 2260 2260 2260 0
318 20241209 162200 659514215 2260 2260 2260 2260 0
319 20241209 162100 659514215 2260 2260 2260 2260 0
320 20241209 162000 659514215 2260 2260 2260 2260 0
321 20241209 161900 659514215 2260 2260 2260 2260 0
322 20241209 161800 659514215 2260 2260 2260 2260 0
323 20241209 161700 659514215 2260 2260 2260 2260 0
324 20241209 161600 659514215 2260 2260 2260 2260 0
325 20241209 161500 659514215 2260 2260 2260 2260 0
326 20241209 161400 659514215 2260 2260 2260 2260 0
327 20241209 161300 659514215 2260 2260 2260 2260 0
328 20241209 161200 659514215 2260 2260 2260 2260 0
329 20241209 161100 659514215 2260 2260 2260 2260 0
330 20241209 161000 659514215 2260 2260 2260 2260 0
331 20241209 160900 659514215 2260 2260 2260 2260 0
332 20241209 160800 659514215 2260 2260 2260 2260 15433
333 20241209 160700 659514215 2260 2260 2260 2260 0
334 20241209 160600 659514215 2260 2260 2260 2260 0
335 20241209 160500 659514215 2260 2260 2260 2260 0
336 20241209 160400 659514215 2260 2260 2260 2260 0
337 20241209 160300 659514215 2260 2260 2260 2260 0
338 20241209 160200 659514215 2260 2260 2260 2260 0
339 20241209 160100 659514215 2260 2260 2260 2260 0
340 20241209 160000 659514215 2260 2260 2260 2260 0
341 20241209 155900 659514215 2260 2260 2260 2260 0
342 20241209 155800 659514215 2260 2260 2260 2260 0
343 20241209 155700 659514215 2260 2260 2260 2260 0
344 20241209 155600 659514215 2260 2260 2260 2260 0
345 20241209 155500 659514215 2260 2260 2260 2260 0
346 20241209 155400 659514215 2260 2260 2260 2260 0
347 20241209 155300 659514215 2260 2260 2260 2260 0
348 20241209 155200 659514215 2260 2260 2260 2260 0
349 20241209 155100 659514215 2260 2260 2260 2260 0
350 20241209 155000 659514215 2260 2260 2260 2260 0
351 20241209 154900 659514215 2260 2260 2260 2260 0
352 20241209 154800 659514215 2260 2260 2260 2260 0
353 20241209 154700 659514215 2260 2260 2260 2260 0
354 20241209 154600 659514215 2260 2260 2260 2260 0
355 20241209 154500 659514215 2260 2260 2260 2260 0
356 20241209 154400 659514215 2260 2260 2260 2260 0
357 20241209 154300 659514215 2260 2260 2260 2260 0
358 20241209 154200 659514215 2260 2260 2260 2260 0
359 20241209 154100 659514215 2260 2260 2260 2260 0
360 20241209 154000 659514215 2260 2260 2260 2260 0
361 20241209 153900 659514215 2260 2260 2260 2260 0
362 20241209 153800 659514215 2260 2260 2260 2260 15433
363 20241209 153700 659514215 2260 2260 2260 2260 0
364 20241209 153600 659514215 2260 2260 2260 2260 0
365 20241209 153500 659514215 2260 2260 2260 2260 0
366 20241209 153400 659514215 2260 2260 2260 2260 0
367 20241209 153300 659514215 2260 2260 2260 2260 0
368 20241209 153200 659514215 2260 2260 2260 2260 0
369 20241209 153100 659514215 2260 2260 2260 2260 0
370 20241209 153000 659514215 2260 2260 2260 2260 15433
371 20241209 152900 624635635 2260 2260 2260 2260 0
372 20241209 152800 624635635 2260 2260 2260 2260 0
373 20241209 152700 624635635 2260 2260 2260 2260 0
374 20241209 152600 624635635 2260 2260 2260 2260 0
375 20241209 152500 624635635 2260 2260 2260 2260 0
376 20241209 152400 624635635 2260 2260 2260 2260 0
377 20241209 152300 624635635 2260 2260 2260 2260 0
378 20241209 152200 624635635 2260 2260 2260 2260 0
379 20241209 152100 624635635 2260 2260 2260 2260 0
380 20241209 152000 624635635 2260 2260 2260 2260 0
381 20241209 151900 624635635 2260 2265 2265 2260 320
382 20241209 151800 623912335 2260 2265 2265 2260 3044
383 20241209 151700 617017930 2265 2265 2265 2265 936
384 20241209 151600 614897890 2265 2275 2275 2265 4036
385 20241209 151500 605737260 2275 2275 2275 2275 300
386 20241209 151400 605054760 2280 2280 2280 2280 300
387 20241209 151300 604370760 2280 2280 2280 2280 196
388 20241209 151200 603923880 2280 2280 2280 2280 50
389 20241209 151100 603809880 2290 2290 2290 2290 175
390 20241209 151000 603409130 2285 2285 2285 2285 691
391 20241209 150900 601830195 2285 2285 2285 2285 0
392 20241209 150800 601830195 2285 2285 2285 2285 0
393 20241209 150700 601830195 2285 2285 2285 2285 0
394 20241209 150600 601830195 2285 2290 2290 2285 5681
395 20241209 150500 588828235 2285 2285 2285 2285 0
396 20241209 150400 588828235 2285 2285 2285 2285 0
397 20241209 150300 588828235 2285 2285 2285 2285 12
398 20241209 150200 588800815 2285 2285 2285 2285 188
399 20241209 150100 588371235 2285 2280 2285 2275 1343
400 20241209 150000 585307265 2325 2275 2330 2275 1418
401 20241209 145900 582052910 2270 2260 2270 2260 1419
402 20241209 145800 578831820 2265 2265 2265 2265 0
403 20241209 145700 578831820 2265 2270 2270 2265 631
404 20241209 145600 577402580 2275 2275 2275 2275 0
405 20241209 145500 577402580 2275 2280 2280 2275 267
406 20241209 145400 576795130 2280 2260 2290 2260 1489
407 20241209 145300 573402090 2255 2255 2255 2255 100
408 20241209 145200 573176590 2255 2255 2255 2255 0
409 20241209 145100 573176590 2255 2260 2260 2255 714
410 20241209 145000 571566420 2255 2255 2265 2255 384
411 20241209 144900 570699980 2255 2265 2265 2255 7
412 20241209 144800 570684155 2265 2265 2265 2260 4127
413 20241209 144700 561337135 2265 2275 2275 2265 10313
414 20241209 144600 537932280 2285 2285 2285 2285 5
415 20241209 144500 537920855 2290 2290 2290 2290 5
416 20241209 144400 537909405 2290 2270 2290 2270 225
417 20241209 144300 537396955 2270 2270 2270 2270 0
418 20241209 144200 537396955 2270 2270 2270 2270 879
419 20241209 144100 535401625 2290 2290 2290 2290 0
420 20241209 144000 535401625 2290 2290 2290 2290 1
421 20241209 143900 535399335 2280 2275 2280 2275 157
422 20241209 143800 535041425 2270 2270 2270 2270 0
423 20241209 143700 535041425 2270 2270 2270 2270 0
424 20241209 143600 535041425 2270 2270 2270 2270 249
425 20241209 143500 534476195 2275 2275 2275 2275 0
426 20241209 143400 534476195 2275 2275 2275 2275 10
427 20241209 143300 534453445 2280 2280 2280 2280 2
428 20241209 143200 534448885 2280 2280 2280 2280 1
429 20241209 143100 534446605 2265 2265 2265 2265 6
430 20241209 143000 534433015 2275 2275 2275 2275 250
431 20241209 142900 533864265 2270 2270 2270 2270 54
432 20241209 142800 533741685 2280 2265 2280 2265 5797
433 20241209 142700 520564340 2270 2270 2270 2270 4
434 20241209 142600 520555260 2265 2280 2280 2260 6461
435 20241209 142500 505923265 2295 2280 2345 2260 8908
436 20241209 142400 485532150 2305 2295 2305 2295 11
437 20241209 142300 485506895 2295 2295 2295 2295 0
438 20241209 142200 485506895 2295 2295 2295 2295 49
439 20241209 142100 485394440 2305 2305 2305 2305 364
440 20241209 142000 484555420 2325 2325 2325 2325 0
441 20241209 141900 484555420 2325 2325 2325 2325 1
442 20241209 141800 484553095 2305 2305 2305 2305 0
443 20241209 141700 484553095 2305 2305 2305 2305 138
444 20241209 141600 484235005 2345 2345 2345 2345 0
445 20241209 141500 484235005 2345 2345 2345 2345 0
446 20241209 141400 484235005 2345 2310 2345 2310 1152
447 20241209 141300 481553170 2330 2330 2330 2330 0
448 20241209 141200 481553170 2330 2330 2330 2330 0
449 20241209 141100 481553170 2330 2330 2330 2330 0
450 20241209 141000 481553170 2330 2280 2330 2280 2800
451 20241209 140900 475095875 2280 2280 2280 2280 0
452 20241209 140800 475095875 2280 2280 2280 2280 0
453 20241209 140700 475095875 2280 2280 2280 2280 0
454 20241209 140600 475095875 2280 2275 2280 2270 1310
455 20241209 140500 472109325 2285 2285 2285 2285 0
456 20241209 140400 472109325 2285 2285 2285 2285 0
457 20241209 140300 472109325 2285 2285 2285 2285 0
458 20241209 140200 472109325 2285 2280 2285 2280 10
459 20241209 140100 472086515 2290 2290 2290 2290 0
460 20241209 140000 472086515 2290 2290 2290 2290 0
461 20241209 135900 472086515 2290 2290 2290 2290 0
462 20241209 135800 472086515 2290 2290 2290 2290 1
463 20241209 135700 472084225 2295 2295 2295 2295 1
464 20241209 135600 472081930 2285 2285 2285 2285 180
465 20241209 135500 471670630 2285 2285 2285 2285 0
466 20241209 135400 471670630 2285 2275 2285 2260 2641
467 20241209 135300 465692450 2270 2275 2285 2270 977
468 20241209 135200 463471225 2275 2285 2285 2275 116
469 20241209 135100 463207255 2280 2280 2280 2280 1
470 20241209 135000 463204975 2275 2275 2275 2275 3
471 20241209 134900 463198150 2275 2275 2275 2275 0
472 20241209 134800 463198150 2275 2275 2275 2275 0
473 20241209 134700 463198150 2275 2275 2275 2270 4021
474 20241209 134600 454050830 2275 2275 2275 2275 427
475 20241209 134500 453079405 2275 2290 2290 2275 2010
476 20241209 134400 448476655 2290 2290 2290 2290 1
477 20241209 134300 448474365 2285 2280 2285 2280 388
478 20241209 134200 447587935 2280 2280 2280 2280 613
479 20241209 134100 446190295 2280 2275 2280 2275 3
480 20241209 134000 446183465 2270 2260 2270 2260 401
481 20241209 133900 445277195 2265 2265 2265 2265 1
482 20241209 133800 445274930 2275 2275 2275 2275 222
483 20241209 133700 444769880 2255 2275 2275 2255 304
484 20241209 133600 444078360 2275 2265 2275 2260 1239
485 20241209 133500 441259860 2275 2275 2275 2275 1034
486 20241209 133400 438907510 2275 2255 2275 2250 3404
487 20241209 133300 431227685 2255 2260 2265 2255 96
488 20241209 133200 431010505 2265 2270 2270 2265 1720
489 20241209 133100 427114700 2285 2285 2285 2285 54
490 20241209 133000 426991310 2285 2285 2285 2285 0
491 20241209 132900 426991310 2285 2285 2285 2285 89
492 20241209 132800 426787945 2285 2285 2285 2285 3930
493 20241209 132700 417807895 2285 2285 2285 2285 0
494 20241209 132600 417807895 2285 2280 2285 2280 10
495 20241209 132500 417785050 2285 2265 2285 2265 26
496 20241209 132400 417725865 2265 2280 2280 2260 2851
497 20241209 132300 411272895 2280 2275 2280 2275 3
498 20241209 132200 411266065 2270 2270 2270 2270 43
499 20241209 132100 411168455 2270 2270 2270 2270 1098
500 20241209 132000 408675995 2270 2270 2270 2270 0
501 20241209 131900 408675995 2270 2270 2270 2270 0
502 20241209 131800 408675995 2270 2270 2270 2270 1
503 20241209 131700 408673725 2270 2290 2290 2270 626
504 20241209 131600 407252685 2270 2270 2270 2270 1000
505 20241209 131500 404982685 2295 2295 2295 2295 1
506 20241209 131400 404980390 2270 2275 2295 2270 229
507 20241209 131300 404459400 2295 2295 2295 2295 0
508 20241209 131200 404459400 2295 2295 2295 2295 5
509 20241209 131100 404447925 2300 2275 2300 2275 434
510 20241209 131000 403460490 2270 2270 2270 2270 0
511 20241209 130900 403460490 2270 2260 2270 2260 409
512 20241209 130800 402536140 2260 2260 2260 2260 0
513 20241209 130700 402536140 2260 2265 2270 2255 398
514 20241209 130600 401637095 2265 2260 2265 2260 5
515 20241209 130500 401625790 2265 2265 2265 2245 7441
516 20241209 130400 384873640 2265 2265 2265 2265 1654
517 20241209 130300 381127330 2275 2275 2275 2275 0
518 20241209 130200 381127330 2275 2275 2275 2275 0
519 20241209 130100 381127330 2275 2270 2275 2260 1264
520 20241209 130000 378269700 2280 2280 2280 2280 9
521 20241209 125900 378249180 2260 2285 2285 2260 2920
522 20241209 125800 371622110 2285 2295 2295 2285 590
523 20241209 125700 370273855 2290 2290 2290 2290 4
524 20241209 125600 370264695 2295 2295 2295 2295 0
525 20241209 125500 370264695 2295 2295 2295 2295 0
526 20241209 125400 370264695 2295 2295 2305 2295 453
527 20241209 125300 369220685 2300 2300 2300 2300 640
528 20241209 125200 367748685 2295 2295 2295 2295 0
529 20241209 125100 367748685 2295 2285 2295 2280 4501
530 20241209 125000 357471120 2285 2300 2300 2285 1225
531 20241209 124900 354663120 2295 2295 2295 2295 1
532 20241209 124800 354660825 2295 2295 2295 2295 1
533 20241209 124700 354658530 2290 2290 2290 2290 1
534 20241209 124600 354656240 2305 2305 2305 2305 0
535 20241209 124500 354656240 2305 2305 2305 2305 0
536 20241209 124400 354656240 2305 2305 2305 2305 0
537 20241209 124300 354656240 2305 2305 2305 2305 0
538 20241209 124200 354656240 2305 2305 2305 2305 0
539 20241209 124100 354656240 2305 2305 2305 2305 0
540 20241209 124000 354656240 2305 2305 2305 2305 0
541 20241209 123900 354656240 2305 2305 2305 2305 0
542 20241209 123800 354656240 2305 2305 2305 2305 0
543 20241209 123700 354656240 2305 2305 2305 2305 20
544 20241209 123600 354610140 2285 2285 2285 2285 0
545 20241209 123500 354610140 2285 2285 2285 2285 0
546 20241209 123400 354610140 2285 2285 2285 2285 88
547 20241209 123300 354409060 2285 2285 2285 2285 0
548 20241209 123200 354409060 2285 2290 2290 2285 3000
549 20241209 123100 347544395 2290 2290 2290 2290 0
550 20241209 123000 347544395 2290 2290 2290 2290 0
551 20241209 122900 347544395 2290 2290 2290 2290 0
552 20241209 122800 347544395 2290 2295 2295 2290 6
553 20241209 122700 347530650 2290 2290 2290 2290 0
554 20241209 122600 347530650 2290 2300 2300 2290 850
555 20241209 122500 345580445 2305 2300 2305 2300 284
556 20241209 122400 344927145 2300 2300 2300 2300 166
557 20241209 122300 344545345 2300 2300 2300 2300 0
558 20241209 122200 344545345 2300 2300 2300 2300 817
559 20241209 122100 342666245 2305 2305 2305 2305 50
560 20241209 122000 342550995 2305 2305 2305 2305 49
561 20241209 121900 342438050 2305 2305 2305 2305 0
562 20241209 121800 342438050 2305 2305 2305 2305 0
563 20241209 121700 342438050 2305 2305 2305 2305 0
564 20241209 121600 342438050 2305 2305 2305 2305 57
565 20241209 121500 342306665 2310 2310 2310 2310 433
566 20241209 121400 341306435 2305 2305 2305 2305 1
567 20241209 121300 341304130 2300 2300 2300 2300 364
568 20241209 121200 340466930 2305 2300 2305 2300 1117
569 20241209 121100 337892305 2300 2295 2300 2295 107
570 20241209 121000 337646705 2295 2305 2305 2295 181
571 20241209 120900 337230695 2305 2300 2305 2300 633
572 20241209 120800 335771675 2300 2300 2300 2300 0
573 20241209 120700 335771675 2300 2300 2300 2300 0
574 20241209 120600 335771675 2300 2300 2300 2300 0
575 20241209 120500 335771675 2300 2300 2300 2300 0
576 20241209 120400 335771675 2300 2295 2300 2295 3887
577 20241209 120300 326833870 2285 2285 2285 2285 0
578 20241209 120200 326833870 2285 2285 2285 2285 0
579 20241209 120100 326833870 2285 2290 2290 2285 100
580 20241209 120000 326605345 2290 2290 2290 2290 2
581 20241209 115900 326600765 2290 2290 2290 2290 0
582 20241209 115800 326600765 2290 2290 2290 2290 3
583 20241209 115700 326593895 2295 2295 2300 2285 7756
584 20241209 115600 308840240 2295 2295 2295 2295 15
585 20241209 115500 308805815 2295 2295 2295 2295 0
586 20241209 115400 308805815 2295 2295 2295 2295 1
587 20241209 115300 308803520 2300 2305 2305 2295 3223
588 20241209 115200 301389820 2305 2305 2305 2305 13
589 20241209 115100 301359855 2305 2305 2305 2305 0
590 20241209 115000 301359855 2305 2310 2310 2305 30
591 20241209 114900 301290655 2310 2310 2310 2310 3
592 20241209 114800 301283725 2315 2315 2315 2315 100
593 20241209 114700 301052225 2310 2310 2310 2310 0
594 20241209 114600 301052225 2310 2310 2310 2310 2
595 20241209 114500 301047605 2310 2310 2310 2310 0
596 20241209 114400 301047605 2310 2310 2310 2310 0
597 20241209 114300 301047605 2310 2310 2310 2310 0
598 20241209 114200 301047605 2310 2310 2310 2310 150
599 20241209 114100 300701105 2305 2305 2305 2305 0
600 20241209 114000 300701105 2305 2305 2305 2305 1249
601 20241209 113900 297822160 2310 2310 2310 2310 1
602 20241209 113800 297819850 2315 2315 2315 2315 0
603 20241209 113700 297819850 2315 2315 2315 2315 0
604 20241209 113600 297819850 2315 2315 2315 2315 0
605 20241209 113500 297819850 2315 2315 2315 2315 5
606 20241209 113400 297808275 2320 2315 2320 2315 211
607 20241209 113300 297319160 2300 2305 2310 2300 3872
608 20241209 113200 288379905 2300 2300 2300 2300 0
609 20241209 113100 288379905 2300 2300 2300 2300 0
610 20241209 113000 288379905 2300 2300 2300 2300 10
611 20241209 112900 288356905 2300 2300 2300 2300 30
612 20241209 112800 288287905 2305 2300 2305 2300 91
613 20241209 112700 288078440 2300 2290 2300 2290 51
614 20241209 112600 287961640 2295 2295 2295 2295 0
615 20241209 112500 287961640 2295 2295 2295 2295 756
616 20241209 112400 286226620 2295 2300 2310 2295 240
617 20241209 112300 285675085 2300 2300 2300 2300 0
618 20241209 112200 285675085 2300 2300 2300 2300 502
619 20241209 112100 284520485 2300 2300 2300 2300 985
620 20241209 112000 282254985 2305 2305 2305 2305 53
621 20241209 111900 282132820 2315 2315 2315 2315 0
622 20241209 111800 282132820 2315 2315 2315 2315 0
623 20241209 111700 282132820 2315 2320 2320 2315 1202
624 20241209 111600 279350185 2315 2315 2315 2315 3000
625 20241209 111500 272405185 2320 2315 2320 2315 101
626 20241209 111400 272171365 2320 2305 2320 2305 430
627 20241209 111300 271177130 2305 2305 2305 2305 0
628 20241209 111200 271177130 2305 2305 2305 2305 266
629 20241209 111100 270564000 2305 2305 2305 2305 480
630 20241209 111000 269457600 2300 2300 2300 2300 157
631 20241209 110900 269096500 2305 2305 2305 2305 0
632 20241209 110800 269096500 2305 2305 2305 2305 0
633 20241209 110700 269096500 2305 2305 2305 2305 24
634 20241209 110600 269041180 2305 2305 2305 2305 165
635 20241209 110500 268660855 2305 2305 2310 2300 5
636 20241209 110400 268649330 2310 2305 2310 2300 3398
637 20241209 110300 260814445 2290 2295 2295 2290 162
638 20241209 110200 260443435 2290 2290 2290 2290 0
639 20241209 110100 260443435 2290 2290 2290 2290 0
640 20241209 110000 260443435 2290 2305 2305 2285 14534
641 20241209 105900 227128500 2310 2305 2315 2305 319
642 20241209 105800 226391015 2300 2300 2300 2300 0
643 20241209 105700 226391015 2300 2310 2310 2300 886
644 20241209 105600 224352775 2305 2305 2305 2305 0
645 20241209 105500 224352775 2305 2305 2305 2305 4
646 20241209 105400 224343555 2300 2305 2305 2300 1548
647 20241209 105300 220777915 2310 2310 2310 2310 19
648 20241209 105200 220734025 2310 2310 2310 2310 350
649 20241209 105100 219925525 2315 2315 2315 2315 20
650 20241209 105000 219879225 2320 2320 2320 2320 1056
651 20241209 104900 217429305 2325 2325 2325 2325 5
652 20241209 104800 217417680 2330 2330 2330 2330 0
653 20241209 104700 217417680 2330 2330 2330 2330 0
654 20241209 104600 217417680 2330 2330 2330 2330 0
655 20241209 104500 217417680 2330 2320 2330 2320 59
656 20241209 104400 217280785 2320 2320 2320 2320 363
657 20241209 104300 216438625 2320 2320 2320 2320 715
658 20241209 104200 214779825 2320 2320 2320 2320 0
659 20241209 104100 214779825 2320 2325 2325 2320 511
660 20241209 104000 213594250 2325 2325 2325 2325 0
661 20241209 103900 213594250 2325 2325 2325 2325 0
662 20241209 103800 213594250 2325 2325 2325 2325 300
663 20241209 103700 212896750 2325 2335 2335 2320 486
664 20241209 103600 211765975 2330 2330 2330 2330 0
665 20241209 103500 211765975 2330 2330 2330 2330 0
666 20241209 103400 211765975 2330 2330 2330 2330 359
667 20241209 103300 210929505 2335 2335 2335 2335 0
668 20241209 103200 210929505 2335 2330 2335 2330 11
669 20241209 103100 210903870 2325 2330 2330 2325 1000
670 20241209 103000 208578145 2335 2335 2335 2335 0
671 20241209 102900 208578145 2335 2335 2335 2335 4
672 20241209 102800 208568805 2335 2335 2335 2335 0
673 20241209 102700 208568805 2335 2335 2335 2335 0
674 20241209 102600 208568805 2335 2335 2335 2335 0
675 20241209 102500 208568805 2335 2335 2335 2335 0
676 20241209 102400 208568805 2335 2335 2335 2335 503
677 20241209 102300 207394300 2330 2330 2330 2330 2
678 20241209 102200 207389640 2335 2335 2335 2335 100
679 20241209 102100 207156140 2330 2330 2330 2330 101
680 20241209 102000 206920810 2330 2330 2330 2330 179
681 20241209 101900 206503740 2330 2330 2330 2330 305
682 20241209 101800 205793090 2330 2330 2330 2330 2
683 20241209 101700 205788430 2335 2335 2335 2335 0
684 20241209 101600 205788430 2335 2335 2335 2335 50
685 20241209 101500 205671680 2330 2325 2330 2325 277
686 20241209 101400 205027290 2330 2335 2335 2330 541
687 20241209 101300 203764165 2335 2335 2335 2335 50
688 20241209 101200 203647415 2335 2335 2335 2335 21
689 20241209 101100 203598380 2335 2335 2335 2335 1
690 20241209 101000 203596045 2330 2325 2330 2325 2
691 20241209 100900 203591390 2335 2320 2335 2320 26
692 20241209 100800 203530815 2330 2330 2330 2330 0
693 20241209 100700 203530815 2330 2330 2330 2330 353
694 20241209 100600 202708325 2330 2315 2330 2315 378
695 20241209 100500 201833210 2320 2340 2340 2320 1002
696 20241209 100400 199506560 2340 2340 2340 2340 0
697 20241209 100300 199506560 2340 2340 2340 2320 231
698 20241209 100200 198967000 2335 2315 2335 2315 314
699 20241209 100100 198237525 2315 2315 2315 2315 0
700 20241209 100000 198237525 2315 2315 2315 2315 367
701 20241209 095900 197387920 2315 2315 2315 2315 39
702 20241209 095800 197297635 2315 2315 2315 2315 0
703 20241209 095700 197297635 2315 2305 2315 2305 68
704 20241209 095600 197140515 2305 2310 2310 2305 106
705 20241209 095500 196895660 2305 2305 2305 2305 0
706 20241209 095400 196895660 2305 2310 2310 2305 1769
707 20241209 095300 192810320 2315 2315 2315 2315 12
708 20241209 095200 192782540 2315 2315 2315 2315 605
709 20241209 095100 191381965 2315 2315 2330 2310 218
710 20241209 095000 190876325 2330 2325 2330 2325 784
711 20241209 094900 189050105 2310 2320 2320 2310 922
712 20241209 094800 186914685 2320 2320 2320 2320 80
713 20241209 094700 186729085 2320 2315 2320 2300 780
714 20241209 094600 184922735 2315 2315 2315 2300 3
715 20241209 094500 184915805 2300 2315 2315 2300 711
716 20241209 094400 183279615 2310 2305 2315 2300 907
717 20241209 094300 181186515 2300 2310 2310 2300 1097
718 20241209 094200 178658360 2310 2310 2310 2310 596
719 20241209 094100 177281600 2310 2310 2310 2310 423
720 20241209 094000 176304470 2310 2310 2310 2310 2
721 20241209 093900 176299850 2310 2315 2315 2310 1206
722 20241209 093800 173513700 2315 2315 2315 2315 213
723 20241209 093700 173020605 2310 2310 2310 2310 264
724 20241209 093600 172410765 2325 2325 2325 2325 0
725 20241209 093500 172410765 2325 2320 2325 2305 687
726 20241209 093400 170817645 2320 2320 2320 2320 0
727 20241209 093300 170817645 2320 2305 2320 2305 112
728 20241209 093200 170559305 2315 2315 2320 2310 477
729 20241209 093100 169453915 2310 2310 2310 2305 1358
730 20241209 093000 166316940 2300 2300 2305 2295 1303
731 20241209 092900 163320955 2295 2300 2300 2295 743
732 20241209 092800 161613370 2295 2315 2315 2295 4853
733 20241209 092700 150425240 2315 2315 2325 2315 256
734 20241209 092600 149832550 2325 2330 2330 2315 4511
735 20241209 092500 139380480 2330 2335 2335 2330 166
736 20241209 092400 138993695 2330 2340 2340 2330 1181
737 20241209 092300 136233845 2340 2345 2345 2340 50
738 20241209 092200 136116645 2340 2345 2345 2340 250
739 20241209 092100 135530500 2365 2365 2365 2350 327
740 20241209 092000 134761135 2370 2370 2370 2370 164
741 20241209 091900 134372455 2355 2370 2370 2355 107
742 20241209 091800 134118940 2370 2370 2370 2370 1270
743 20241209 091700 131109040 2350 2370 2370 2350 1348
744 20241209 091600 127915940 2370 2360 2370 2355 2146
745 20241209 091500 122843055 2375 2370 2375 2345 54
746 20241209 091400 122715345 2380 2395 2395 2380 1693
747 20241209 091300 118669375 2400 2470 2475 2395 1685
748 20241209 091200 114514530 2480 2365 2480 2350 4027
749 20241209 091100 104702235 2365 2330 2400 2330 4904
750 20241209 091000 93145980 2325 2310 2325 2305 5228
751 20241209 090900 81077340 2310 2335 2335 2310 1342
752 20241209 090800 77962500 2315 2340 2340 2310 1462
753 20241209 090700 74570800 2310 2330 2350 2310 10594
754 20241209 090600 50019135 2325 2335 2340 2320 3748
755 20241209 090500 41282290 2325 2360 2360 2325 1150
756 20241209 090400 38593180 2350 2345 2355 2345 1700
757 20241209 090300 34603895 2405 2370 2405 2350 1071
758 20241209 090200 32080280 2360 2405 2415 2360 4516
759 20241209 090100 21326670 2395 2445 2445 2395 3094
760 20241209 090000 13899870 2450 2455 2455 2450 5660