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

658
079980/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195600,77717665,2385,2385,2385,2385,1371
20241209,195500,77717665,2385,2385,2385,2385,0
20241209,195400,77717665,2385,2385,2385,2385,0
20241209,195300,77717665,2385,2385,2385,2385,0
20241209,195200,77717665,2385,2385,2385,2385,0
20241209,195100,77717665,2385,2385,2385,2385,0
20241209,195000,77717665,2385,2385,2385,2385,0
20241209,194900,77717665,2385,2385,2385,2385,0
20241209,194800,77717665,2385,2385,2385,2385,0
20241209,194700,77717665,2385,2385,2385,2385,0
20241209,194600,77717665,2385,2385,2385,2385,0
20241209,194500,77717665,2385,2385,2385,2385,0
20241209,194400,77717665,2385,2385,2385,2385,0
20241209,194300,77717665,2385,2385,2385,2385,0
20241209,194200,77717665,2385,2385,2385,2385,0
20241209,194100,77717665,2385,2385,2385,2385,0
20241209,194000,77717665,2385,2385,2385,2385,0
20241209,193900,77717665,2385,2385,2385,2385,0
20241209,193800,77717665,2385,2385,2385,2385,0
20241209,193700,77717665,2385,2385,2385,2385,0
20241209,193600,77717665,2385,2385,2385,2385,0
20241209,193500,77717665,2385,2385,2385,2385,0
20241209,193400,77717665,2385,2385,2385,2385,0
20241209,193300,77717665,2385,2385,2385,2385,0
20241209,193200,77717665,2385,2385,2385,2385,0
20241209,193100,77717665,2385,2385,2385,2385,0
20241209,193000,77717665,2385,2385,2385,2385,0
20241209,192900,77717665,2385,2385,2385,2385,0
20241209,192800,77717665,2385,2385,2385,2385,0
20241209,192700,77717665,2385,2385,2385,2385,0
20241209,192600,77717665,2385,2385,2385,2385,1371
20241209,192500,77717665,2385,2385,2385,2385,0
20241209,192400,77717665,2385,2385,2385,2385,0
20241209,192300,77717665,2385,2385,2385,2385,0
20241209,192200,77717665,2385,2385,2385,2385,0
20241209,192100,77717665,2385,2385,2385,2385,0
20241209,192000,77717665,2385,2385,2385,2385,0
20241209,191900,77717665,2385,2385,2385,2385,0
20241209,191800,77717665,2385,2385,2385,2385,0
20241209,191700,77717665,2385,2385,2385,2385,0
20241209,191600,77717665,2385,2385,2385,2385,0
20241209,191500,77717665,2385,2385,2385,2385,0
20241209,191400,77717665,2385,2385,2385,2385,0
20241209,191300,77717665,2385,2385,2385,2385,0
20241209,191200,77717665,2385,2385,2385,2385,0
20241209,191100,77717665,2385,2385,2385,2385,0
20241209,191000,77717665,2385,2385,2385,2385,0
20241209,190900,77717665,2385,2385,2385,2385,0
20241209,190800,77717665,2385,2385,2385,2385,0
20241209,190700,77717665,2385,2385,2385,2385,0
20241209,190600,77717665,2385,2385,2385,2385,0
20241209,190500,77717665,2385,2385,2385,2385,0
20241209,190400,77717665,2385,2385,2385,2385,0
20241209,190300,77717665,2385,2385,2385,2385,0
20241209,190200,77717665,2385,2385,2385,2385,0
20241209,190100,77717665,2385,2385,2385,2385,0
20241209,190000,77717665,2385,2385,2385,2385,0
20241209,185900,77717665,2385,2385,2385,2385,0
20241209,185800,77717665,2385,2385,2385,2385,0
20241209,185700,77717665,2385,2385,2385,2385,0
20241209,185600,77717665,2385,2385,2385,2385,1371
20241209,185500,77717665,2385,2385,2385,2385,0
20241209,185400,77717665,2385,2385,2385,2385,0
20241209,185300,77717665,2385,2385,2385,2385,0
20241209,185200,77717665,2385,2385,2385,2385,0
20241209,185100,77717665,2385,2385,2385,2385,0
20241209,185000,77717665,2385,2385,2385,2385,0
20241209,184900,77717665,2385,2385,2385,2385,0
20241209,184800,77717665,2385,2385,2385,2385,0
20241209,184700,77717665,2385,2385,2385,2385,0
20241209,184600,77717665,2385,2385,2385,2385,0
20241209,184500,77717665,2385,2385,2385,2385,0
20241209,184400,77717665,2385,2385,2385,2385,0
20241209,184300,77717665,2385,2385,2385,2385,0
20241209,184200,77717665,2385,2385,2385,2385,0
20241209,184100,77717665,2385,2385,2385,2385,0
20241209,184000,77717665,2385,2385,2385,2385,0
20241209,183900,77717665,2385,2385,2385,2385,0
20241209,183800,77717665,2385,2385,2385,2385,0
20241209,183700,77717665,2385,2385,2385,2385,0
20241209,183600,77717665,2385,2385,2385,2385,0
20241209,183500,77717665,2385,2385,2385,2385,0
20241209,183400,77717665,2385,2385,2385,2385,0
20241209,183300,77717665,2385,2385,2385,2385,0
20241209,183200,77717665,2385,2385,2385,2385,0
20241209,183100,77717665,2385,2385,2385,2385,0
20241209,183000,77717665,2385,2385,2385,2385,0
20241209,182900,77717665,2385,2385,2385,2385,0
20241209,182800,77717665,2385,2385,2385,2385,0
20241209,182700,77717665,2385,2385,2385,2385,0
20241209,182600,77717665,2385,2385,2385,2385,1371
20241209,182500,77717665,2385,2385,2385,2385,0
20241209,182400,77717665,2385,2385,2385,2385,0
20241209,182300,77717665,2385,2385,2385,2385,0
20241209,182200,77717665,2385,2385,2385,2385,0
20241209,182100,77717665,2385,2385,2385,2385,0
20241209,182000,77717665,2385,2385,2385,2385,0
20241209,181900,77717665,2385,2385,2385,2385,0
20241209,181800,77717665,2385,2385,2385,2385,0
20241209,181700,77717665,2385,2385,2385,2385,0
20241209,181600,77717665,2385,2385,2385,2385,0
20241209,181500,77717665,2385,2385,2385,2385,0
20241209,181400,77717665,2385,2385,2385,2385,0
20241209,181300,77717665,2385,2385,2385,2385,0
20241209,181200,77717665,2385,2385,2385,2385,0
20241209,181100,77717665,2385,2385,2385,2385,0
20241209,181000,77717665,2385,2385,2385,2385,0
20241209,180900,77717665,2385,2385,2385,2385,0
20241209,180800,77717665,2385,2385,2385,2385,0
20241209,180700,77717665,2385,2385,2385,2385,0
20241209,180600,77717665,2385,2385,2385,2385,0
20241209,180500,77717665,2385,2385,2385,2385,0
20241209,180400,77717665,2385,2385,2385,2385,0
20241209,180300,77717665,2385,2385,2385,2385,0
20241209,180200,77717665,2385,2385,2385,2385,0
20241209,180100,77717665,2385,2385,2385,2385,0
20241209,180000,77717665,2385,2385,2385,2385,0
20241209,175900,77717665,2385,2385,2385,2385,0
20241209,175800,77717665,2385,2385,2385,2385,0
20241209,175700,77717665,2385,2385,2385,2385,0
20241209,175600,77717665,2385,2385,2385,2385,1371
20241209,175500,77717665,2385,2385,2385,2385,0
20241209,175400,77717665,2385,2385,2385,2385,0
20241209,175300,77717665,2385,2385,2385,2385,0
20241209,175200,77717665,2385,2385,2385,2385,0
20241209,175100,77717665,2385,2385,2385,2385,0
20241209,175000,77717665,2385,2385,2385,2385,0
20241209,174900,77717665,2385,2385,2385,2385,0
20241209,174800,77717665,2385,2385,2385,2385,0
20241209,174700,77717665,2385,2385,2385,2385,0
20241209,174600,77717665,2385,2385,2385,2385,0
20241209,174500,77717665,2385,2385,2385,2385,0
20241209,174400,77717665,2385,2385,2385,2385,0
20241209,174300,77717665,2385,2385,2385,2385,0
20241209,174200,77717665,2385,2385,2385,2385,0
20241209,174100,77717665,2385,2385,2385,2385,0
20241209,174000,77717665,2385,2385,2385,2385,0
20241209,173900,77717665,2385,2385,2385,2385,0
20241209,173800,77717665,2385,2385,2385,2385,0
20241209,173700,77717665,2385,2385,2385,2385,0
20241209,173600,77717665,2385,2385,2385,2385,0
20241209,173500,77717665,2385,2385,2385,2385,0
20241209,173400,77717665,2385,2385,2385,2385,0
20241209,173300,77717665,2385,2385,2385,2385,0
20241209,173200,77717665,2385,2385,2385,2385,0
20241209,173100,77717665,2385,2385,2385,2385,0
20241209,173000,77717665,2385,2385,2385,2385,0
20241209,172900,77717665,2385,2385,2385,2385,0
20241209,172800,77717665,2385,2385,2385,2385,0
20241209,172700,77717665,2385,2385,2385,2385,0
20241209,172600,77717665,2385,2385,2385,2385,1371
20241209,172500,77717665,2385,2385,2385,2385,0
20241209,172400,77717665,2385,2385,2385,2385,0
20241209,172300,77717665,2385,2385,2385,2385,0
20241209,172200,77717665,2385,2385,2385,2385,0
20241209,172100,77717665,2385,2385,2385,2385,0
20241209,172000,77717665,2385,2385,2385,2385,0
20241209,171900,77717665,2385,2385,2385,2385,0
20241209,171800,77717665,2385,2385,2385,2385,0
20241209,171700,77717665,2385,2385,2385,2385,0
20241209,171600,77717665,2385,2385,2385,2385,0
20241209,171500,77717665,2385,2385,2385,2385,0
20241209,171400,77717665,2385,2385,2385,2385,0
20241209,171300,77717665,2385,2385,2385,2385,0
20241209,171200,77717665,2385,2385,2385,2385,0
20241209,171100,77717665,2385,2385,2385,2385,0
20241209,171000,77717665,2385,2385,2385,2385,0
20241209,170900,77717665,2385,2385,2385,2385,0
20241209,170800,77717665,2385,2385,2385,2385,0
20241209,170700,77717665,2385,2385,2385,2385,0
20241209,170600,77717665,2385,2385,2385,2385,0
20241209,170500,77717665,2385,2385,2385,2385,0
20241209,170400,77717665,2385,2385,2385,2385,0
20241209,170300,77717665,2385,2385,2385,2385,0
20241209,170200,77717665,2385,2385,2385,2385,0
20241209,170100,77717665,2385,2385,2385,2385,0
20241209,170000,77717665,2385,2385,2385,2385,0
20241209,165900,77717665,2385,2385,2385,2385,0
20241209,165800,77717665,2385,2385,2385,2385,0
20241209,165700,77717665,2385,2385,2385,2385,0
20241209,165600,77717665,2385,2385,2385,2385,1371
20241209,165500,77717665,2385,2385,2385,2385,0
20241209,165400,77717665,2385,2385,2385,2385,0
20241209,165300,77717665,2385,2385,2385,2385,0
20241209,165200,77717665,2385,2385,2385,2385,0
20241209,165100,77717665,2385,2385,2385,2385,0
20241209,165000,77717665,2385,2385,2385,2385,0
20241209,164900,77717665,2385,2385,2385,2385,0
20241209,164800,77717665,2385,2385,2385,2385,0
20241209,164700,77717665,2385,2385,2385,2385,0
20241209,164600,77717665,2385,2385,2385,2385,0
20241209,164500,77717665,2385,2385,2385,2385,0
20241209,164400,77717665,2385,2385,2385,2385,0
20241209,164300,77717665,2385,2385,2385,2385,0
20241209,164200,77717665,2385,2385,2385,2385,0
20241209,164100,77717665,2385,2385,2385,2385,0
20241209,164000,77717665,2385,2385,2385,2385,0
20241209,163900,77717665,2385,2385,2385,2385,0
20241209,163800,77717665,2385,2385,2385,2385,0
20241209,163700,77717665,2385,2385,2385,2385,0
20241209,163600,77717665,2385,2385,2385,2385,0
20241209,163500,77717665,2385,2385,2385,2385,0
20241209,163400,77717665,2385,2385,2385,2385,0
20241209,163300,77717665,2385,2385,2385,2385,0
20241209,163200,77717665,2385,2385,2385,2385,0
20241209,163100,77717665,2385,2385,2385,2385,0
20241209,163000,77717665,2385,2385,2385,2385,0
20241209,162900,77717665,2385,2385,2385,2385,0
20241209,162800,77717665,2385,2385,2385,2385,0
20241209,162700,77717665,2385,2385,2385,2385,0
20241209,162600,77717665,2385,2385,2385,2385,1371
20241209,162500,77717665,2385,2385,2385,2385,0
20241209,162400,77717665,2385,2385,2385,2385,0
20241209,162300,77717665,2385,2385,2385,2385,0
20241209,162200,77717665,2385,2385,2385,2385,0
20241209,162100,77717665,2385,2385,2385,2385,0
20241209,162000,77717665,2385,2385,2385,2385,0
20241209,161900,77717665,2385,2385,2385,2385,0
20241209,161800,77717665,2385,2385,2385,2385,0
20241209,161700,77717665,2385,2385,2385,2385,0
20241209,161600,77717665,2385,2385,2385,2385,0
20241209,161500,77717665,2385,2385,2385,2385,0
20241209,161400,77717665,2385,2385,2385,2385,0
20241209,161300,77717665,2385,2385,2385,2385,0
20241209,161200,77717665,2385,2385,2385,2385,0
20241209,161100,77717665,2385,2385,2385,2385,0
20241209,161000,77717665,2385,2385,2385,2385,0
20241209,160900,77717665,2385,2385,2385,2385,0
20241209,160800,77717665,2385,2385,2385,2385,0
20241209,160700,77717665,2385,2385,2385,2385,0
20241209,160600,77717665,2385,2385,2385,2385,0
20241209,160500,77717665,2385,2385,2385,2385,0
20241209,160400,77717665,2385,2385,2385,2385,0
20241209,160300,77717665,2385,2385,2385,2385,0
20241209,160200,77717665,2385,2385,2385,2385,0
20241209,160100,77717665,2385,2385,2385,2385,0
20241209,160000,77717665,2385,2385,2385,2385,0
20241209,155900,77717665,2385,2385,2385,2385,0
20241209,155800,77717665,2385,2385,2385,2385,0
20241209,155700,77717665,2385,2385,2385,2385,0
20241209,155600,77717665,2385,2385,2385,2385,1371
20241209,155500,77717665,2385,2385,2385,2385,0
20241209,155400,77717665,2385,2385,2385,2385,0
20241209,155300,77717665,2385,2385,2385,2385,0
20241209,155200,77717665,2385,2385,2385,2385,0
20241209,155100,77717665,2385,2385,2385,2385,0
20241209,155000,77717665,2385,2385,2385,2385,0
20241209,154900,77717665,2385,2385,2385,2385,0
20241209,154800,77717665,2385,2385,2385,2385,0
20241209,154700,77717665,2385,2385,2385,2385,0
20241209,154600,77717665,2385,2385,2385,2385,0
20241209,154500,77717665,2385,2385,2385,2385,0
20241209,154400,77717665,2385,2385,2385,2385,0
20241209,154300,77717665,2385,2385,2385,2385,0
20241209,154200,77717665,2385,2385,2385,2385,0
20241209,154100,77717665,2385,2385,2385,2385,0
20241209,154000,77717665,2385,2385,2385,2385,0
20241209,153900,77717665,2385,2385,2385,2385,0
20241209,153800,77717665,2385,2385,2385,2385,0
20241209,153700,77717665,2385,2385,2385,2385,0
20241209,153600,77717665,2385,2385,2385,2385,0
20241209,153500,77717665,2385,2385,2385,2385,0
20241209,153400,77717665,2385,2385,2385,2385,0
20241209,153300,77717665,2385,2385,2385,2385,0
20241209,153200,77717665,2385,2385,2385,2385,0
20241209,153100,77717665,2385,2385,2385,2385,0
20241209,153000,77717665,2385,2385,2385,2385,1371
20241209,152900,74447830,2380,2380,2380,2380,0
20241209,152800,74447830,2380,2380,2380,2380,0
20241209,152700,74447830,2380,2380,2380,2380,0
20241209,152600,74447830,2380,2380,2380,2380,0
20241209,152500,74447830,2380,2380,2380,2380,0
20241209,152400,74447830,2380,2380,2380,2380,0
20241209,152300,74447830,2380,2380,2380,2380,0
20241209,152200,74447830,2380,2380,2380,2380,0
20241209,152100,74447830,2380,2380,2380,2380,0
20241209,152000,74447830,2380,2380,2380,2380,0
20241209,151900,74447830,2380,2380,2380,2380,610
20241209,151800,72996030,2385,2385,2385,2385,0
20241209,151700,72996030,2385,2385,2385,2385,0
20241209,151600,72996030,2385,2385,2385,2385,42
20241209,151500,72895860,2385,2385,2385,2385,4
20241209,151400,72886320,2385,2385,2385,2385,0
20241209,151300,72886320,2385,2385,2385,2385,579
20241209,151200,71505405,2385,2385,2385,2385,5
20241209,151100,71493480,2385,2385,2385,2385,0
20241209,151000,71493480,2385,2385,2385,2385,0
20241209,150900,71493480,2385,2385,2385,2385,0
20241209,150800,71493480,2385,2385,2385,2385,0
20241209,150700,71493480,2385,2385,2385,2385,0
20241209,150600,71493480,2385,2385,2385,2385,35
20241209,150500,71410005,2390,2390,2390,2390,0
20241209,150400,71410005,2390,2390,2390,2390,5
20241209,150300,71398055,2390,2390,2390,2390,0
20241209,150200,71398055,2390,2390,2390,2390,0
20241209,150100,71398055,2390,2390,2390,2390,0
20241209,150000,71398055,2390,2390,2390,2390,0
20241209,145900,71398055,2390,2390,2390,2390,0
20241209,145800,71398055,2390,2390,2390,2390,0
20241209,145700,71398055,2390,2390,2390,2390,190
20241209,145600,70943955,2390,2390,2390,2390,0
20241209,145500,70943955,2390,2390,2390,2390,0
20241209,145400,70943955,2390,2390,2390,2390,0
20241209,145300,70943955,2390,2390,2390,2390,37
20241209,145200,70855525,2385,2385,2385,2385,57
20241209,145100,70719580,2380,2380,2380,2380,0
20241209,145000,70719580,2380,2380,2380,2380,0
20241209,144900,70719580,2380,2380,2380,2380,0
20241209,144800,70719580,2380,2380,2380,2380,0
20241209,144700,70719580,2380,2380,2380,2380,0
20241209,144600,70719580,2380,2380,2380,2380,1463
20241209,144500,67237640,2390,2390,2390,2390,0
20241209,144400,67237640,2390,2390,2390,2390,0
20241209,144300,67237640,2390,2390,2390,2390,0
20241209,144200,67237640,2390,2390,2390,2390,50
20241209,144100,67118140,2375,2375,2375,2375,0
20241209,144000,67118140,2375,2385,2385,2375,1000
20241209,143900,64740525,2400,2400,2400,2400,50
20241209,143800,64620525,2395,2395,2395,2395,50
20241209,143700,64500775,2395,2395,2395,2395,185
20241209,143600,64057700,2395,2395,2395,2395,0
20241209,143500,64057700,2395,2395,2395,2395,0
20241209,143400,64057700,2395,2375,2395,2370,452
20241209,143300,62981605,2380,2380,2380,2380,0
20241209,143200,62981605,2380,2380,2380,2380,0
20241209,143100,62981605,2380,2380,2380,2380,7
20241209,143000,62964945,2380,2380,2380,2380,50
20241209,142900,62845945,2380,2380,2380,2380,0
20241209,142800,62845945,2380,2380,2380,2380,0
20241209,142700,62845945,2380,2380,2380,2380,13
20241209,142600,62815005,2375,2380,2380,2375,472
20241209,142500,61693570,2390,2390,2390,2390,0
20241209,142400,61693570,2390,2390,2390,2390,0
20241209,142300,61693570,2390,2390,2390,2390,0
20241209,142200,61693570,2390,2390,2390,2390,0
20241209,142100,61693570,2390,2390,2390,2390,473
20241209,142000,60563100,2380,2380,2380,2380,0
20241209,141900,60563100,2380,2380,2380,2380,0
20241209,141800,60563100,2380,2380,2380,2380,0
20241209,141700,60563100,2380,2380,2380,2380,409
20241209,141600,59589680,2375,2380,2380,2375,300
20241209,141500,58876665,2395,2395,2395,2395,0
20241209,141400,58876665,2395,2395,2395,2395,200
20241209,141300,58397665,2380,2380,2380,2380,800
20241209,141200,56493665,2380,2380,2380,2380,0
20241209,141100,56493665,2380,2380,2380,2380,0
20241209,141000,56493665,2380,2380,2380,2380,0
20241209,140900,56493665,2380,2380,2380,2380,0
20241209,140800,56493665,2380,2380,2380,2380,0
20241209,140700,56493665,2380,2380,2380,2380,0
20241209,140600,56493665,2380,2380,2380,2380,0
20241209,140500,56493665,2380,2380,2380,2380,0
20241209,140400,56493665,2380,2385,2385,2380,150
20241209,140300,56136660,2385,2385,2385,2385,0
20241209,140200,56136660,2385,2385,2385,2385,50
20241209,140100,56017410,2380,2380,2380,2380,0
20241209,140000,56017410,2380,2380,2380,2380,0
20241209,135900,56017410,2380,2380,2380,2380,0
20241209,135800,56017410,2380,2380,2380,2380,0
20241209,135700,56017410,2380,2380,2380,2380,0
20241209,135600,56017410,2380,2380,2380,2380,0
20241209,135500,56017410,2380,2390,2390,2380,141
20241209,135400,55681600,2390,2390,2390,2390,0
20241209,135300,55681600,2390,2390,2390,2390,0
20241209,135200,55681600,2390,2390,2390,2390,0
20241209,135100,55681600,2390,2390,2390,2390,78
20241209,135000,55495180,2400,2400,2400,2400,0
20241209,134900,55495180,2400,2400,2400,2400,0
20241209,134800,55495180,2400,2400,2400,2400,5
20241209,134700,55483180,2380,2380,2380,2380,0
20241209,134600,55483180,2380,2380,2380,2380,0
20241209,134500,55483180,2380,2380,2380,2380,0
20241209,134400,55483180,2380,2380,2380,2380,0
20241209,134300,55483180,2380,2385,2385,2380,1136
20241209,134200,52776855,2380,2380,2380,2380,0
20241209,134100,52776855,2380,2400,2400,2380,1003
20241209,134000,50385370,2400,2400,2400,2400,0
20241209,133900,50385370,2400,2400,2400,2400,48
20241209,133800,50270170,2400,2400,2400,2400,0
20241209,133700,50270170,2400,2400,2400,2400,0
20241209,133600,50270170,2400,2400,2400,2400,0
20241209,133500,50270170,2400,2400,2400,2400,0
20241209,133400,50270170,2400,2400,2400,2400,0
20241209,133300,50270170,2400,2400,2400,2400,0
20241209,133200,50270170,2400,2400,2400,2400,2
20241209,133100,50265370,2390,2390,2390,2390,0
20241209,133000,50265370,2390,2390,2390,2390,79
20241209,132900,50076560,2395,2395,2395,2395,428
20241209,132800,49051500,2400,2400,2400,2400,42
20241209,132700,48950700,2405,2405,2405,2405,0
20241209,132600,48950700,2405,2405,2405,2405,100
20241209,132500,48710200,2415,2415,2415,2415,0
20241209,132400,48710200,2415,2415,2415,2415,0
20241209,132300,48710200,2415,2415,2415,2415,0
20241209,132200,48710200,2415,2415,2415,2415,0
20241209,132100,48710200,2415,2415,2415,2415,0
20241209,132000,48710200,2415,2415,2415,2415,0
20241209,131900,48710200,2415,2415,2415,2415,0
20241209,131800,48710200,2415,2415,2415,2415,0
20241209,131700,48710200,2415,2415,2415,2415,2
20241209,131600,48705370,2420,2420,2420,2420,0
20241209,131500,48705370,2420,2420,2420,2420,0
20241209,131400,48705370,2420,2420,2420,2420,0
20241209,131300,48705370,2420,2420,2420,2420,100
20241209,131200,48463370,2425,2425,2425,2425,0
20241209,131100,48463370,2425,2430,2430,2425,2
20241209,131000,48458515,2435,2435,2435,2435,0
20241209,130900,48458515,2435,2435,2435,2435,0
20241209,130800,48458515,2435,2435,2435,2435,20
20241209,130700,48409815,2435,2435,2435,2435,15
20241209,130600,48373290,2435,2435,2435,2435,0
20241209,130500,48373290,2435,2435,2435,2435,0
20241209,130400,48373290,2435,2435,2435,2435,0
20241209,130300,48373290,2435,2435,2435,2435,0
20241209,130200,48373290,2435,2435,2435,2435,0
20241209,130100,48373290,2435,2435,2435,2435,0
20241209,130000,48373290,2435,2435,2435,2435,0
20241209,125900,48373290,2435,2435,2435,2435,0
20241209,125800,48373290,2435,2435,2435,2435,0
20241209,125700,48373290,2435,2435,2435,2435,0
20241209,125600,48373290,2435,2435,2435,2435,5
20241209,125500,48361115,2435,2430,2435,2430,200
20241209,125400,47875040,2430,2430,2430,2430,100
20241209,125300,47632040,2425,2425,2425,2425,0
20241209,125200,47632040,2425,2430,2430,2425,53
20241209,125100,47503265,2430,2425,2430,2425,321
20241209,125000,46724835,2405,2405,2405,2405,0
20241209,124900,46724835,2405,2405,2405,2405,0
20241209,124800,46724835,2405,2405,2405,2405,0
20241209,124700,46724835,2405,2405,2405,2405,0
20241209,124600,46724835,2405,2405,2405,2405,0
20241209,124500,46724835,2405,2405,2405,2405,0
20241209,124400,46724835,2405,2405,2405,2405,0
20241209,124300,46724835,2405,2405,2405,2405,1
20241209,124200,46722430,2405,2405,2405,2405,0
20241209,124100,46722430,2405,2405,2405,2405,0
20241209,124000,46722430,2405,2405,2405,2405,0
20241209,123900,46722430,2405,2405,2405,2405,0
20241209,123800,46722430,2405,2405,2405,2405,0
20241209,123700,46722430,2405,2405,2405,2405,3
20241209,123600,46715215,2420,2420,2420,2420,0
20241209,123500,46715215,2420,2420,2420,2420,0
20241209,123400,46715215,2420,2420,2420,2420,0
20241209,123300,46715215,2420,2420,2420,2420,0
20241209,123200,46715215,2420,2420,2420,2420,0
20241209,123100,46715215,2420,2420,2420,2420,0
20241209,123000,46715215,2420,2420,2420,2420,100
20241209,122900,46473215,2420,2420,2420,2420,0
20241209,122800,46473215,2420,2420,2420,2420,0
20241209,122700,46473215,2420,2420,2420,2420,0
20241209,122600,46473215,2420,2420,2420,2420,0
20241209,122500,46473215,2420,2420,2420,2420,0
20241209,122400,46473215,2420,2420,2420,2420,0
20241209,122300,46473215,2420,2420,2420,2420,0
20241209,122200,46473215,2420,2420,2420,2420,100
20241209,122100,46231215,2420,2420,2420,2420,30
20241209,122000,46158615,2425,2425,2425,2425,32
20241209,121900,46081015,2390,2390,2390,2390,0
20241209,121800,46081015,2390,2390,2390,2390,0
20241209,121700,46081015,2390,2390,2390,2390,0
20241209,121600,46081015,2390,2390,2390,2390,0
20241209,121500,46081015,2390,2390,2390,2390,0
20241209,121400,46081015,2390,2390,2390,2390,0
20241209,121300,46081015,2390,2390,2390,2390,0
20241209,121200,46081015,2390,2420,2420,2390,500
20241209,121100,44884600,2425,2420,2425,2420,905
20241209,121000,42690500,2415,2420,2420,2415,16
20241209,120900,42651785,2430,2430,2430,2430,0
20241209,120800,42651785,2430,2430,2430,2430,0
20241209,120700,42651785,2430,2430,2430,2430,0
20241209,120600,42651785,2430,2430,2430,2430,0
20241209,120500,42651785,2430,2430,2430,2430,0
20241209,120400,42651785,2430,2430,2430,2430,0
20241209,120300,42651785,2430,2430,2430,2430,0
20241209,120200,42651785,2430,2430,2430,2430,0
20241209,120100,42651785,2430,2430,2430,2430,0
20241209,120000,42651785,2430,2430,2430,2430,0
20241209,115900,42651785,2430,2430,2430,2430,0
20241209,115800,42651785,2430,2430,2430,2430,0
20241209,115700,42651785,2430,2430,2430,2430,0
20241209,115600,42651785,2430,2430,2430,2430,0
20241209,115500,42651785,2430,2430,2430,2430,0
20241209,115400,42651785,2430,2430,2430,2430,0
20241209,115300,42651785,2430,2430,2430,2430,0
20241209,115200,42651785,2430,2430,2430,2430,0
20241209,115100,42651785,2430,2430,2430,2430,0
20241209,115000,42651785,2430,2430,2430,2430,0
20241209,114900,42651785,2430,2430,2430,2430,0
20241209,114800,42651785,2430,2430,2430,2430,0
20241209,114700,42651785,2430,2430,2430,2430,0
20241209,114600,42651785,2430,2430,2430,2430,0
20241209,114500,42651785,2430,2430,2430,2430,0
20241209,114400,42651785,2430,2430,2430,2430,0
20241209,114300,42651785,2430,2430,2430,2430,0
20241209,114200,42651785,2430,2430,2430,2430,0
20241209,114100,42651785,2430,2430,2430,2430,0
20241209,114000,42651785,2430,2430,2430,2430,0
20241209,113900,42651785,2430,2430,2430,2430,0
20241209,113800,42651785,2430,2430,2430,2430,0
20241209,113700,42651785,2430,2430,2430,2430,0
20241209,113600,42651785,2430,2430,2430,2430,0
20241209,113500,42651785,2430,2430,2430,2430,0
20241209,113400,42651785,2430,2430,2430,2430,1
20241209,113300,42649355,2435,2435,2435,2435,6
20241209,113200,42634745,2430,2430,2430,2430,0
20241209,113100,42634745,2430,2430,2430,2430,0
20241209,113000,42634745,2430,2435,2435,2430,375
20241209,112900,41723455,2430,2430,2430,2430,0
20241209,112800,41723455,2430,2430,2430,2430,0
20241209,112700,41723455,2430,2420,2430,2420,300
20241209,112600,40997195,2420,2415,2420,2415,577
20241209,112500,39602240,2415,2415,2415,2415,0
20241209,112400,39602240,2415,2415,2415,2415,0
20241209,112300,39602240,2415,2415,2415,2415,0
20241209,112200,39602240,2415,2415,2415,2415,600
20241209,112100,38153240,2410,2410,2410,2410,408
20241209,112000,37169960,2410,2390,2410,2385,500
20241209,111900,35969325,2385,2385,2385,2385,0
20241209,111800,35969325,2385,2385,2385,2385,0
20241209,111700,35969325,2385,2385,2385,2385,0
20241209,111600,35969325,2385,2385,2385,2385,0
20241209,111500,35969325,2385,2385,2385,2385,0
20241209,111400,35969325,2385,2400,2400,2385,508
20241209,111300,34756350,2410,2410,2410,2410,0
20241209,111200,34756350,2410,2410,2410,2410,0
20241209,111100,34756350,2410,2410,2410,2410,370
20241209,111000,33864650,2400,2400,2400,2400,0
20241209,110900,33864650,2400,2400,2400,2400,0
20241209,110800,33864650,2400,2400,2400,2400,0
20241209,110700,33864650,2400,2400,2400,2400,0
20241209,110600,33864650,2400,2400,2400,2400,0
20241209,110500,33864650,2400,2400,2400,2400,87
20241209,110400,33655850,2400,2415,2415,2400,1061
20241209,110300,31108535,2415,2415,2415,2415,39
20241209,110200,31014350,2415,2415,2415,2415,61
20241209,110100,30867035,2415,2415,2415,2415,46
20241209,110000,30755945,2420,2420,2420,2420,0
20241209,105900,30755945,2420,2420,2420,2420,0
20241209,105800,30755945,2420,2420,2420,2420,0
20241209,105700,30755945,2420,2415,2420,2415,13
20241209,105600,30724490,2415,2415,2415,2415,0
20241209,105500,30724490,2415,2415,2415,2415,0
20241209,105400,30724490,2415,2415,2415,2415,0
20241209,105300,30724490,2415,2415,2415,2415,0
20241209,105200,30724490,2415,2415,2415,2415,0
20241209,105100,30724490,2415,2415,2415,2415,200
20241209,105000,30241490,2415,2415,2415,2415,1
20241209,104900,30239075,2415,2415,2415,2415,301
20241209,104800,29512160,2415,2415,2415,2415,0
20241209,104700,29512160,2415,2415,2415,2415,0
20241209,104600,29512160,2415,2415,2415,2415,0
20241209,104500,29512160,2415,2415,2415,2415,0
20241209,104400,29512160,2415,2415,2415,2415,0
20241209,104300,29512160,2415,2415,2415,2415,0
20241209,104200,29512160,2415,2415,2415,2415,4
20241209,104100,29502500,2385,2385,2385,2385,0
20241209,104000,29502500,2385,2385,2385,2385,0
20241209,103900,29502500,2385,2385,2385,2385,0
20241209,103800,29502500,2385,2385,2385,2385,0
20241209,103700,29502500,2385,2385,2385,2385,0
20241209,103600,29502500,2385,2385,2385,2385,0
20241209,103500,29502500,2385,2385,2385,2385,0
20241209,103400,29502500,2385,2385,2385,2385,0
20241209,103300,29502500,2385,2400,2400,2385,1000
20241209,103200,27110385,2415,2415,2415,2415,500
20241209,103100,25902885,2415,2415,2415,2415,0
20241209,103000,25902885,2415,2415,2415,2415,0
20241209,102900,25902885,2415,2415,2415,2415,0
20241209,102800,25902885,2415,2415,2415,2415,500
20241209,102700,24695385,2390,2390,2390,2390,0
20241209,102600,24695385,2390,2390,2390,2390,0
20241209,102500,24695385,2390,2390,2390,2390,0
20241209,102400,24695385,2390,2390,2390,2390,0
20241209,102300,24695385,2390,2390,2390,2390,0
20241209,102200,24695385,2390,2410,2410,2390,1000
20241209,102100,22293885,2405,2405,2405,2405,0
20241209,102000,22293885,2405,2405,2405,2405,0
20241209,101900,22293885,2405,2410,2410,2405,869
20241209,101800,20203105,2420,2420,2420,2420,0
20241209,101700,20203105,2420,2420,2420,2420,0
20241209,101600,20203105,2420,2420,2420,2420,0
20241209,101500,20203105,2420,2420,2420,2420,0
20241209,101400,20203105,2420,2420,2420,2420,0
20241209,101300,20203105,2420,2420,2420,2420,0
20241209,101200,20203105,2420,2420,2420,2420,0
20241209,101100,20203105,2420,2420,2420,2420,0
20241209,101000,20203105,2420,2420,2420,2420,0
20241209,100900,20203105,2420,2420,2420,2420,0
20241209,100800,20203105,2420,2420,2420,2420,0
20241209,100700,20203105,2420,2420,2420,2420,1
20241209,100600,20200685,2420,2420,2420,2420,0
20241209,100500,20200685,2420,2420,2420,2420,0
20241209,100400,20200685,2420,2420,2420,2420,0
20241209,100300,20200685,2420,2420,2420,2420,1
20241209,100200,20198265,2415,2415,2415,2415,0
20241209,100100,20198265,2415,2415,2415,2415,40
20241209,100000,20101665,2420,2420,2420,2420,1140
20241209,095900,17342865,2420,2420,2420,2420,0
20241209,095800,17342865,2420,2420,2420,2420,0
20241209,095700,17342865,2420,2420,2420,2420,801
20241209,095600,15404445,2420,2420,2420,2420,1000
20241209,095500,12984445,2420,2420,2420,2420,0
20241209,095400,12984445,2420,2420,2420,2420,0
20241209,095300,12984445,2420,2420,2420,2420,0
20241209,095200,12984445,2420,2420,2420,2420,0
20241209,095100,12984445,2420,2420,2420,2420,0
20241209,095000,12984445,2420,2420,2420,2420,0
20241209,094900,12984445,2420,2420,2420,2420,0
20241209,094800,12984445,2420,2420,2420,2420,0
20241209,094700,12984445,2420,2420,2420,2420,0
20241209,094600,12984445,2420,2420,2420,2420,0
20241209,094500,12984445,2420,2420,2420,2420,0
20241209,094400,12984445,2420,2420,2420,2420,0
20241209,094300,12984445,2420,2420,2420,2420,5
20241209,094200,12972345,2420,2420,2420,2420,0
20241209,094100,12972345,2420,2420,2420,2420,0
20241209,094000,12972345,2420,2420,2420,2420,65
20241209,093900,12815045,2420,2420,2420,2420,0
20241209,093800,12815045,2420,2420,2420,2420,1
20241209,093700,12812625,2410,2410,2410,2410,3
20241209,093600,12805395,2410,2410,2410,2410,85
20241209,093500,12600545,2410,2410,2410,2410,0
20241209,093400,12600545,2410,2410,2410,2410,305
20241209,093300,11865495,2410,2410,2410,2410,0
20241209,093200,11865495,2410,2410,2410,2410,496
20241209,093100,10670135,2420,2420,2420,2420,0
20241209,093000,10670135,2420,2420,2420,2420,1
20241209,092900,10667715,2405,2410,2410,2405,166
20241209,092800,10268380,2410,2410,2410,2410,2
20241209,092700,10263560,2410,2415,2415,2410,23
20241209,092600,10208020,2420,2420,2420,2420,0
20241209,092500,10208020,2420,2420,2420,2420,1
20241209,092400,10205600,2420,2420,2420,2420,648
20241209,092300,8637440,2420,2420,2420,2420,2
20241209,092200,8632600,2425,2425,2425,2425,23
20241209,092100,8576825,2420,2435,2440,2420,33
20241209,092000,8496875,2420,2420,2420,2420,0
20241209,091900,8496875,2420,2420,2420,2420,0
20241209,091800,8496875,2420,2420,2420,2420,526
20241209,091700,7223955,2415,2415,2415,2415,0
20241209,091600,7223955,2415,2415,2415,2415,0
20241209,091500,7223955,2415,2415,2415,2415,0
20241209,091400,7223955,2415,2430,2430,2415,341
20241209,091300,6399645,2430,2430,2430,2430,567
20241209,091200,5021835,2430,2430,2430,2430,3
20241209,091100,5014545,2415,2415,2415,2415,0
20241209,091000,5014545,2415,2415,2415,2415,14
20241209,090900,4980735,2420,2425,2425,2420,70
20241209,090800,4811035,2430,2430,2430,2430,0
20241209,090700,4811035,2430,2430,2430,2430,800
20241209,090600,2867035,2425,2425,2425,2425,70
20241209,090500,2697285,2430,2430,2430,2430,7
20241209,090400,2680275,2430,2430,2430,2430,24
20241209,090300,2621955,2455,2455,2455,2455,1
20241209,090200,2619500,2430,2430,2430,2430,0
20241209,090100,2619500,2430,2430,2430,2430,100
20241209,090000,2376500,2425,2425,2425,2425,980
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195600 77717665 2385 2385 2385 2385 1371
3 20241209 195500 77717665 2385 2385 2385 2385 0
4 20241209 195400 77717665 2385 2385 2385 2385 0
5 20241209 195300 77717665 2385 2385 2385 2385 0
6 20241209 195200 77717665 2385 2385 2385 2385 0
7 20241209 195100 77717665 2385 2385 2385 2385 0
8 20241209 195000 77717665 2385 2385 2385 2385 0
9 20241209 194900 77717665 2385 2385 2385 2385 0
10 20241209 194800 77717665 2385 2385 2385 2385 0
11 20241209 194700 77717665 2385 2385 2385 2385 0
12 20241209 194600 77717665 2385 2385 2385 2385 0
13 20241209 194500 77717665 2385 2385 2385 2385 0
14 20241209 194400 77717665 2385 2385 2385 2385 0
15 20241209 194300 77717665 2385 2385 2385 2385 0
16 20241209 194200 77717665 2385 2385 2385 2385 0
17 20241209 194100 77717665 2385 2385 2385 2385 0
18 20241209 194000 77717665 2385 2385 2385 2385 0
19 20241209 193900 77717665 2385 2385 2385 2385 0
20 20241209 193800 77717665 2385 2385 2385 2385 0
21 20241209 193700 77717665 2385 2385 2385 2385 0
22 20241209 193600 77717665 2385 2385 2385 2385 0
23 20241209 193500 77717665 2385 2385 2385 2385 0
24 20241209 193400 77717665 2385 2385 2385 2385 0
25 20241209 193300 77717665 2385 2385 2385 2385 0
26 20241209 193200 77717665 2385 2385 2385 2385 0
27 20241209 193100 77717665 2385 2385 2385 2385 0
28 20241209 193000 77717665 2385 2385 2385 2385 0
29 20241209 192900 77717665 2385 2385 2385 2385 0
30 20241209 192800 77717665 2385 2385 2385 2385 0
31 20241209 192700 77717665 2385 2385 2385 2385 0
32 20241209 192600 77717665 2385 2385 2385 2385 1371
33 20241209 192500 77717665 2385 2385 2385 2385 0
34 20241209 192400 77717665 2385 2385 2385 2385 0
35 20241209 192300 77717665 2385 2385 2385 2385 0
36 20241209 192200 77717665 2385 2385 2385 2385 0
37 20241209 192100 77717665 2385 2385 2385 2385 0
38 20241209 192000 77717665 2385 2385 2385 2385 0
39 20241209 191900 77717665 2385 2385 2385 2385 0
40 20241209 191800 77717665 2385 2385 2385 2385 0
41 20241209 191700 77717665 2385 2385 2385 2385 0
42 20241209 191600 77717665 2385 2385 2385 2385 0
43 20241209 191500 77717665 2385 2385 2385 2385 0
44 20241209 191400 77717665 2385 2385 2385 2385 0
45 20241209 191300 77717665 2385 2385 2385 2385 0
46 20241209 191200 77717665 2385 2385 2385 2385 0
47 20241209 191100 77717665 2385 2385 2385 2385 0
48 20241209 191000 77717665 2385 2385 2385 2385 0
49 20241209 190900 77717665 2385 2385 2385 2385 0
50 20241209 190800 77717665 2385 2385 2385 2385 0
51 20241209 190700 77717665 2385 2385 2385 2385 0
52 20241209 190600 77717665 2385 2385 2385 2385 0
53 20241209 190500 77717665 2385 2385 2385 2385 0
54 20241209 190400 77717665 2385 2385 2385 2385 0
55 20241209 190300 77717665 2385 2385 2385 2385 0
56 20241209 190200 77717665 2385 2385 2385 2385 0
57 20241209 190100 77717665 2385 2385 2385 2385 0
58 20241209 190000 77717665 2385 2385 2385 2385 0
59 20241209 185900 77717665 2385 2385 2385 2385 0
60 20241209 185800 77717665 2385 2385 2385 2385 0
61 20241209 185700 77717665 2385 2385 2385 2385 0
62 20241209 185600 77717665 2385 2385 2385 2385 1371
63 20241209 185500 77717665 2385 2385 2385 2385 0
64 20241209 185400 77717665 2385 2385 2385 2385 0
65 20241209 185300 77717665 2385 2385 2385 2385 0
66 20241209 185200 77717665 2385 2385 2385 2385 0
67 20241209 185100 77717665 2385 2385 2385 2385 0
68 20241209 185000 77717665 2385 2385 2385 2385 0
69 20241209 184900 77717665 2385 2385 2385 2385 0
70 20241209 184800 77717665 2385 2385 2385 2385 0
71 20241209 184700 77717665 2385 2385 2385 2385 0
72 20241209 184600 77717665 2385 2385 2385 2385 0
73 20241209 184500 77717665 2385 2385 2385 2385 0
74 20241209 184400 77717665 2385 2385 2385 2385 0
75 20241209 184300 77717665 2385 2385 2385 2385 0
76 20241209 184200 77717665 2385 2385 2385 2385 0
77 20241209 184100 77717665 2385 2385 2385 2385 0
78 20241209 184000 77717665 2385 2385 2385 2385 0
79 20241209 183900 77717665 2385 2385 2385 2385 0
80 20241209 183800 77717665 2385 2385 2385 2385 0
81 20241209 183700 77717665 2385 2385 2385 2385 0
82 20241209 183600 77717665 2385 2385 2385 2385 0
83 20241209 183500 77717665 2385 2385 2385 2385 0
84 20241209 183400 77717665 2385 2385 2385 2385 0
85 20241209 183300 77717665 2385 2385 2385 2385 0
86 20241209 183200 77717665 2385 2385 2385 2385 0
87 20241209 183100 77717665 2385 2385 2385 2385 0
88 20241209 183000 77717665 2385 2385 2385 2385 0
89 20241209 182900 77717665 2385 2385 2385 2385 0
90 20241209 182800 77717665 2385 2385 2385 2385 0
91 20241209 182700 77717665 2385 2385 2385 2385 0
92 20241209 182600 77717665 2385 2385 2385 2385 1371
93 20241209 182500 77717665 2385 2385 2385 2385 0
94 20241209 182400 77717665 2385 2385 2385 2385 0
95 20241209 182300 77717665 2385 2385 2385 2385 0
96 20241209 182200 77717665 2385 2385 2385 2385 0
97 20241209 182100 77717665 2385 2385 2385 2385 0
98 20241209 182000 77717665 2385 2385 2385 2385 0
99 20241209 181900 77717665 2385 2385 2385 2385 0
100 20241209 181800 77717665 2385 2385 2385 2385 0
101 20241209 181700 77717665 2385 2385 2385 2385 0
102 20241209 181600 77717665 2385 2385 2385 2385 0
103 20241209 181500 77717665 2385 2385 2385 2385 0
104 20241209 181400 77717665 2385 2385 2385 2385 0
105 20241209 181300 77717665 2385 2385 2385 2385 0
106 20241209 181200 77717665 2385 2385 2385 2385 0
107 20241209 181100 77717665 2385 2385 2385 2385 0
108 20241209 181000 77717665 2385 2385 2385 2385 0
109 20241209 180900 77717665 2385 2385 2385 2385 0
110 20241209 180800 77717665 2385 2385 2385 2385 0
111 20241209 180700 77717665 2385 2385 2385 2385 0
112 20241209 180600 77717665 2385 2385 2385 2385 0
113 20241209 180500 77717665 2385 2385 2385 2385 0
114 20241209 180400 77717665 2385 2385 2385 2385 0
115 20241209 180300 77717665 2385 2385 2385 2385 0
116 20241209 180200 77717665 2385 2385 2385 2385 0
117 20241209 180100 77717665 2385 2385 2385 2385 0
118 20241209 180000 77717665 2385 2385 2385 2385 0
119 20241209 175900 77717665 2385 2385 2385 2385 0
120 20241209 175800 77717665 2385 2385 2385 2385 0
121 20241209 175700 77717665 2385 2385 2385 2385 0
122 20241209 175600 77717665 2385 2385 2385 2385 1371
123 20241209 175500 77717665 2385 2385 2385 2385 0
124 20241209 175400 77717665 2385 2385 2385 2385 0
125 20241209 175300 77717665 2385 2385 2385 2385 0
126 20241209 175200 77717665 2385 2385 2385 2385 0
127 20241209 175100 77717665 2385 2385 2385 2385 0
128 20241209 175000 77717665 2385 2385 2385 2385 0
129 20241209 174900 77717665 2385 2385 2385 2385 0
130 20241209 174800 77717665 2385 2385 2385 2385 0
131 20241209 174700 77717665 2385 2385 2385 2385 0
132 20241209 174600 77717665 2385 2385 2385 2385 0
133 20241209 174500 77717665 2385 2385 2385 2385 0
134 20241209 174400 77717665 2385 2385 2385 2385 0
135 20241209 174300 77717665 2385 2385 2385 2385 0
136 20241209 174200 77717665 2385 2385 2385 2385 0
137 20241209 174100 77717665 2385 2385 2385 2385 0
138 20241209 174000 77717665 2385 2385 2385 2385 0
139 20241209 173900 77717665 2385 2385 2385 2385 0
140 20241209 173800 77717665 2385 2385 2385 2385 0
141 20241209 173700 77717665 2385 2385 2385 2385 0
142 20241209 173600 77717665 2385 2385 2385 2385 0
143 20241209 173500 77717665 2385 2385 2385 2385 0
144 20241209 173400 77717665 2385 2385 2385 2385 0
145 20241209 173300 77717665 2385 2385 2385 2385 0
146 20241209 173200 77717665 2385 2385 2385 2385 0
147 20241209 173100 77717665 2385 2385 2385 2385 0
148 20241209 173000 77717665 2385 2385 2385 2385 0
149 20241209 172900 77717665 2385 2385 2385 2385 0
150 20241209 172800 77717665 2385 2385 2385 2385 0
151 20241209 172700 77717665 2385 2385 2385 2385 0
152 20241209 172600 77717665 2385 2385 2385 2385 1371
153 20241209 172500 77717665 2385 2385 2385 2385 0
154 20241209 172400 77717665 2385 2385 2385 2385 0
155 20241209 172300 77717665 2385 2385 2385 2385 0
156 20241209 172200 77717665 2385 2385 2385 2385 0
157 20241209 172100 77717665 2385 2385 2385 2385 0
158 20241209 172000 77717665 2385 2385 2385 2385 0
159 20241209 171900 77717665 2385 2385 2385 2385 0
160 20241209 171800 77717665 2385 2385 2385 2385 0
161 20241209 171700 77717665 2385 2385 2385 2385 0
162 20241209 171600 77717665 2385 2385 2385 2385 0
163 20241209 171500 77717665 2385 2385 2385 2385 0
164 20241209 171400 77717665 2385 2385 2385 2385 0
165 20241209 171300 77717665 2385 2385 2385 2385 0
166 20241209 171200 77717665 2385 2385 2385 2385 0
167 20241209 171100 77717665 2385 2385 2385 2385 0
168 20241209 171000 77717665 2385 2385 2385 2385 0
169 20241209 170900 77717665 2385 2385 2385 2385 0
170 20241209 170800 77717665 2385 2385 2385 2385 0
171 20241209 170700 77717665 2385 2385 2385 2385 0
172 20241209 170600 77717665 2385 2385 2385 2385 0
173 20241209 170500 77717665 2385 2385 2385 2385 0
174 20241209 170400 77717665 2385 2385 2385 2385 0
175 20241209 170300 77717665 2385 2385 2385 2385 0
176 20241209 170200 77717665 2385 2385 2385 2385 0
177 20241209 170100 77717665 2385 2385 2385 2385 0
178 20241209 170000 77717665 2385 2385 2385 2385 0
179 20241209 165900 77717665 2385 2385 2385 2385 0
180 20241209 165800 77717665 2385 2385 2385 2385 0
181 20241209 165700 77717665 2385 2385 2385 2385 0
182 20241209 165600 77717665 2385 2385 2385 2385 1371
183 20241209 165500 77717665 2385 2385 2385 2385 0
184 20241209 165400 77717665 2385 2385 2385 2385 0
185 20241209 165300 77717665 2385 2385 2385 2385 0
186 20241209 165200 77717665 2385 2385 2385 2385 0
187 20241209 165100 77717665 2385 2385 2385 2385 0
188 20241209 165000 77717665 2385 2385 2385 2385 0
189 20241209 164900 77717665 2385 2385 2385 2385 0
190 20241209 164800 77717665 2385 2385 2385 2385 0
191 20241209 164700 77717665 2385 2385 2385 2385 0
192 20241209 164600 77717665 2385 2385 2385 2385 0
193 20241209 164500 77717665 2385 2385 2385 2385 0
194 20241209 164400 77717665 2385 2385 2385 2385 0
195 20241209 164300 77717665 2385 2385 2385 2385 0
196 20241209 164200 77717665 2385 2385 2385 2385 0
197 20241209 164100 77717665 2385 2385 2385 2385 0
198 20241209 164000 77717665 2385 2385 2385 2385 0
199 20241209 163900 77717665 2385 2385 2385 2385 0
200 20241209 163800 77717665 2385 2385 2385 2385 0
201 20241209 163700 77717665 2385 2385 2385 2385 0
202 20241209 163600 77717665 2385 2385 2385 2385 0
203 20241209 163500 77717665 2385 2385 2385 2385 0
204 20241209 163400 77717665 2385 2385 2385 2385 0
205 20241209 163300 77717665 2385 2385 2385 2385 0
206 20241209 163200 77717665 2385 2385 2385 2385 0
207 20241209 163100 77717665 2385 2385 2385 2385 0
208 20241209 163000 77717665 2385 2385 2385 2385 0
209 20241209 162900 77717665 2385 2385 2385 2385 0
210 20241209 162800 77717665 2385 2385 2385 2385 0
211 20241209 162700 77717665 2385 2385 2385 2385 0
212 20241209 162600 77717665 2385 2385 2385 2385 1371
213 20241209 162500 77717665 2385 2385 2385 2385 0
214 20241209 162400 77717665 2385 2385 2385 2385 0
215 20241209 162300 77717665 2385 2385 2385 2385 0
216 20241209 162200 77717665 2385 2385 2385 2385 0
217 20241209 162100 77717665 2385 2385 2385 2385 0
218 20241209 162000 77717665 2385 2385 2385 2385 0
219 20241209 161900 77717665 2385 2385 2385 2385 0
220 20241209 161800 77717665 2385 2385 2385 2385 0
221 20241209 161700 77717665 2385 2385 2385 2385 0
222 20241209 161600 77717665 2385 2385 2385 2385 0
223 20241209 161500 77717665 2385 2385 2385 2385 0
224 20241209 161400 77717665 2385 2385 2385 2385 0
225 20241209 161300 77717665 2385 2385 2385 2385 0
226 20241209 161200 77717665 2385 2385 2385 2385 0
227 20241209 161100 77717665 2385 2385 2385 2385 0
228 20241209 161000 77717665 2385 2385 2385 2385 0
229 20241209 160900 77717665 2385 2385 2385 2385 0
230 20241209 160800 77717665 2385 2385 2385 2385 0
231 20241209 160700 77717665 2385 2385 2385 2385 0
232 20241209 160600 77717665 2385 2385 2385 2385 0
233 20241209 160500 77717665 2385 2385 2385 2385 0
234 20241209 160400 77717665 2385 2385 2385 2385 0
235 20241209 160300 77717665 2385 2385 2385 2385 0
236 20241209 160200 77717665 2385 2385 2385 2385 0
237 20241209 160100 77717665 2385 2385 2385 2385 0
238 20241209 160000 77717665 2385 2385 2385 2385 0
239 20241209 155900 77717665 2385 2385 2385 2385 0
240 20241209 155800 77717665 2385 2385 2385 2385 0
241 20241209 155700 77717665 2385 2385 2385 2385 0
242 20241209 155600 77717665 2385 2385 2385 2385 1371
243 20241209 155500 77717665 2385 2385 2385 2385 0
244 20241209 155400 77717665 2385 2385 2385 2385 0
245 20241209 155300 77717665 2385 2385 2385 2385 0
246 20241209 155200 77717665 2385 2385 2385 2385 0
247 20241209 155100 77717665 2385 2385 2385 2385 0
248 20241209 155000 77717665 2385 2385 2385 2385 0
249 20241209 154900 77717665 2385 2385 2385 2385 0
250 20241209 154800 77717665 2385 2385 2385 2385 0
251 20241209 154700 77717665 2385 2385 2385 2385 0
252 20241209 154600 77717665 2385 2385 2385 2385 0
253 20241209 154500 77717665 2385 2385 2385 2385 0
254 20241209 154400 77717665 2385 2385 2385 2385 0
255 20241209 154300 77717665 2385 2385 2385 2385 0
256 20241209 154200 77717665 2385 2385 2385 2385 0
257 20241209 154100 77717665 2385 2385 2385 2385 0
258 20241209 154000 77717665 2385 2385 2385 2385 0
259 20241209 153900 77717665 2385 2385 2385 2385 0
260 20241209 153800 77717665 2385 2385 2385 2385 0
261 20241209 153700 77717665 2385 2385 2385 2385 0
262 20241209 153600 77717665 2385 2385 2385 2385 0
263 20241209 153500 77717665 2385 2385 2385 2385 0
264 20241209 153400 77717665 2385 2385 2385 2385 0
265 20241209 153300 77717665 2385 2385 2385 2385 0
266 20241209 153200 77717665 2385 2385 2385 2385 0
267 20241209 153100 77717665 2385 2385 2385 2385 0
268 20241209 153000 77717665 2385 2385 2385 2385 1371
269 20241209 152900 74447830 2380 2380 2380 2380 0
270 20241209 152800 74447830 2380 2380 2380 2380 0
271 20241209 152700 74447830 2380 2380 2380 2380 0
272 20241209 152600 74447830 2380 2380 2380 2380 0
273 20241209 152500 74447830 2380 2380 2380 2380 0
274 20241209 152400 74447830 2380 2380 2380 2380 0
275 20241209 152300 74447830 2380 2380 2380 2380 0
276 20241209 152200 74447830 2380 2380 2380 2380 0
277 20241209 152100 74447830 2380 2380 2380 2380 0
278 20241209 152000 74447830 2380 2380 2380 2380 0
279 20241209 151900 74447830 2380 2380 2380 2380 610
280 20241209 151800 72996030 2385 2385 2385 2385 0
281 20241209 151700 72996030 2385 2385 2385 2385 0
282 20241209 151600 72996030 2385 2385 2385 2385 42
283 20241209 151500 72895860 2385 2385 2385 2385 4
284 20241209 151400 72886320 2385 2385 2385 2385 0
285 20241209 151300 72886320 2385 2385 2385 2385 579
286 20241209 151200 71505405 2385 2385 2385 2385 5
287 20241209 151100 71493480 2385 2385 2385 2385 0
288 20241209 151000 71493480 2385 2385 2385 2385 0
289 20241209 150900 71493480 2385 2385 2385 2385 0
290 20241209 150800 71493480 2385 2385 2385 2385 0
291 20241209 150700 71493480 2385 2385 2385 2385 0
292 20241209 150600 71493480 2385 2385 2385 2385 35
293 20241209 150500 71410005 2390 2390 2390 2390 0
294 20241209 150400 71410005 2390 2390 2390 2390 5
295 20241209 150300 71398055 2390 2390 2390 2390 0
296 20241209 150200 71398055 2390 2390 2390 2390 0
297 20241209 150100 71398055 2390 2390 2390 2390 0
298 20241209 150000 71398055 2390 2390 2390 2390 0
299 20241209 145900 71398055 2390 2390 2390 2390 0
300 20241209 145800 71398055 2390 2390 2390 2390 0
301 20241209 145700 71398055 2390 2390 2390 2390 190
302 20241209 145600 70943955 2390 2390 2390 2390 0
303 20241209 145500 70943955 2390 2390 2390 2390 0
304 20241209 145400 70943955 2390 2390 2390 2390 0
305 20241209 145300 70943955 2390 2390 2390 2390 37
306 20241209 145200 70855525 2385 2385 2385 2385 57
307 20241209 145100 70719580 2380 2380 2380 2380 0
308 20241209 145000 70719580 2380 2380 2380 2380 0
309 20241209 144900 70719580 2380 2380 2380 2380 0
310 20241209 144800 70719580 2380 2380 2380 2380 0
311 20241209 144700 70719580 2380 2380 2380 2380 0
312 20241209 144600 70719580 2380 2380 2380 2380 1463
313 20241209 144500 67237640 2390 2390 2390 2390 0
314 20241209 144400 67237640 2390 2390 2390 2390 0
315 20241209 144300 67237640 2390 2390 2390 2390 0
316 20241209 144200 67237640 2390 2390 2390 2390 50
317 20241209 144100 67118140 2375 2375 2375 2375 0
318 20241209 144000 67118140 2375 2385 2385 2375 1000
319 20241209 143900 64740525 2400 2400 2400 2400 50
320 20241209 143800 64620525 2395 2395 2395 2395 50
321 20241209 143700 64500775 2395 2395 2395 2395 185
322 20241209 143600 64057700 2395 2395 2395 2395 0
323 20241209 143500 64057700 2395 2395 2395 2395 0
324 20241209 143400 64057700 2395 2375 2395 2370 452
325 20241209 143300 62981605 2380 2380 2380 2380 0
326 20241209 143200 62981605 2380 2380 2380 2380 0
327 20241209 143100 62981605 2380 2380 2380 2380 7
328 20241209 143000 62964945 2380 2380 2380 2380 50
329 20241209 142900 62845945 2380 2380 2380 2380 0
330 20241209 142800 62845945 2380 2380 2380 2380 0
331 20241209 142700 62845945 2380 2380 2380 2380 13
332 20241209 142600 62815005 2375 2380 2380 2375 472
333 20241209 142500 61693570 2390 2390 2390 2390 0
334 20241209 142400 61693570 2390 2390 2390 2390 0
335 20241209 142300 61693570 2390 2390 2390 2390 0
336 20241209 142200 61693570 2390 2390 2390 2390 0
337 20241209 142100 61693570 2390 2390 2390 2390 473
338 20241209 142000 60563100 2380 2380 2380 2380 0
339 20241209 141900 60563100 2380 2380 2380 2380 0
340 20241209 141800 60563100 2380 2380 2380 2380 0
341 20241209 141700 60563100 2380 2380 2380 2380 409
342 20241209 141600 59589680 2375 2380 2380 2375 300
343 20241209 141500 58876665 2395 2395 2395 2395 0
344 20241209 141400 58876665 2395 2395 2395 2395 200
345 20241209 141300 58397665 2380 2380 2380 2380 800
346 20241209 141200 56493665 2380 2380 2380 2380 0
347 20241209 141100 56493665 2380 2380 2380 2380 0
348 20241209 141000 56493665 2380 2380 2380 2380 0
349 20241209 140900 56493665 2380 2380 2380 2380 0
350 20241209 140800 56493665 2380 2380 2380 2380 0
351 20241209 140700 56493665 2380 2380 2380 2380 0
352 20241209 140600 56493665 2380 2380 2380 2380 0
353 20241209 140500 56493665 2380 2380 2380 2380 0
354 20241209 140400 56493665 2380 2385 2385 2380 150
355 20241209 140300 56136660 2385 2385 2385 2385 0
356 20241209 140200 56136660 2385 2385 2385 2385 50
357 20241209 140100 56017410 2380 2380 2380 2380 0
358 20241209 140000 56017410 2380 2380 2380 2380 0
359 20241209 135900 56017410 2380 2380 2380 2380 0
360 20241209 135800 56017410 2380 2380 2380 2380 0
361 20241209 135700 56017410 2380 2380 2380 2380 0
362 20241209 135600 56017410 2380 2380 2380 2380 0
363 20241209 135500 56017410 2380 2390 2390 2380 141
364 20241209 135400 55681600 2390 2390 2390 2390 0
365 20241209 135300 55681600 2390 2390 2390 2390 0
366 20241209 135200 55681600 2390 2390 2390 2390 0
367 20241209 135100 55681600 2390 2390 2390 2390 78
368 20241209 135000 55495180 2400 2400 2400 2400 0
369 20241209 134900 55495180 2400 2400 2400 2400 0
370 20241209 134800 55495180 2400 2400 2400 2400 5
371 20241209 134700 55483180 2380 2380 2380 2380 0
372 20241209 134600 55483180 2380 2380 2380 2380 0
373 20241209 134500 55483180 2380 2380 2380 2380 0
374 20241209 134400 55483180 2380 2380 2380 2380 0
375 20241209 134300 55483180 2380 2385 2385 2380 1136
376 20241209 134200 52776855 2380 2380 2380 2380 0
377 20241209 134100 52776855 2380 2400 2400 2380 1003
378 20241209 134000 50385370 2400 2400 2400 2400 0
379 20241209 133900 50385370 2400 2400 2400 2400 48
380 20241209 133800 50270170 2400 2400 2400 2400 0
381 20241209 133700 50270170 2400 2400 2400 2400 0
382 20241209 133600 50270170 2400 2400 2400 2400 0
383 20241209 133500 50270170 2400 2400 2400 2400 0
384 20241209 133400 50270170 2400 2400 2400 2400 0
385 20241209 133300 50270170 2400 2400 2400 2400 0
386 20241209 133200 50270170 2400 2400 2400 2400 2
387 20241209 133100 50265370 2390 2390 2390 2390 0
388 20241209 133000 50265370 2390 2390 2390 2390 79
389 20241209 132900 50076560 2395 2395 2395 2395 428
390 20241209 132800 49051500 2400 2400 2400 2400 42
391 20241209 132700 48950700 2405 2405 2405 2405 0
392 20241209 132600 48950700 2405 2405 2405 2405 100
393 20241209 132500 48710200 2415 2415 2415 2415 0
394 20241209 132400 48710200 2415 2415 2415 2415 0
395 20241209 132300 48710200 2415 2415 2415 2415 0
396 20241209 132200 48710200 2415 2415 2415 2415 0
397 20241209 132100 48710200 2415 2415 2415 2415 0
398 20241209 132000 48710200 2415 2415 2415 2415 0
399 20241209 131900 48710200 2415 2415 2415 2415 0
400 20241209 131800 48710200 2415 2415 2415 2415 0
401 20241209 131700 48710200 2415 2415 2415 2415 2
402 20241209 131600 48705370 2420 2420 2420 2420 0
403 20241209 131500 48705370 2420 2420 2420 2420 0
404 20241209 131400 48705370 2420 2420 2420 2420 0
405 20241209 131300 48705370 2420 2420 2420 2420 100
406 20241209 131200 48463370 2425 2425 2425 2425 0
407 20241209 131100 48463370 2425 2430 2430 2425 2
408 20241209 131000 48458515 2435 2435 2435 2435 0
409 20241209 130900 48458515 2435 2435 2435 2435 0
410 20241209 130800 48458515 2435 2435 2435 2435 20
411 20241209 130700 48409815 2435 2435 2435 2435 15
412 20241209 130600 48373290 2435 2435 2435 2435 0
413 20241209 130500 48373290 2435 2435 2435 2435 0
414 20241209 130400 48373290 2435 2435 2435 2435 0
415 20241209 130300 48373290 2435 2435 2435 2435 0
416 20241209 130200 48373290 2435 2435 2435 2435 0
417 20241209 130100 48373290 2435 2435 2435 2435 0
418 20241209 130000 48373290 2435 2435 2435 2435 0
419 20241209 125900 48373290 2435 2435 2435 2435 0
420 20241209 125800 48373290 2435 2435 2435 2435 0
421 20241209 125700 48373290 2435 2435 2435 2435 0
422 20241209 125600 48373290 2435 2435 2435 2435 5
423 20241209 125500 48361115 2435 2430 2435 2430 200
424 20241209 125400 47875040 2430 2430 2430 2430 100
425 20241209 125300 47632040 2425 2425 2425 2425 0
426 20241209 125200 47632040 2425 2430 2430 2425 53
427 20241209 125100 47503265 2430 2425 2430 2425 321
428 20241209 125000 46724835 2405 2405 2405 2405 0
429 20241209 124900 46724835 2405 2405 2405 2405 0
430 20241209 124800 46724835 2405 2405 2405 2405 0
431 20241209 124700 46724835 2405 2405 2405 2405 0
432 20241209 124600 46724835 2405 2405 2405 2405 0
433 20241209 124500 46724835 2405 2405 2405 2405 0
434 20241209 124400 46724835 2405 2405 2405 2405 0
435 20241209 124300 46724835 2405 2405 2405 2405 1
436 20241209 124200 46722430 2405 2405 2405 2405 0
437 20241209 124100 46722430 2405 2405 2405 2405 0
438 20241209 124000 46722430 2405 2405 2405 2405 0
439 20241209 123900 46722430 2405 2405 2405 2405 0
440 20241209 123800 46722430 2405 2405 2405 2405 0
441 20241209 123700 46722430 2405 2405 2405 2405 3
442 20241209 123600 46715215 2420 2420 2420 2420 0
443 20241209 123500 46715215 2420 2420 2420 2420 0
444 20241209 123400 46715215 2420 2420 2420 2420 0
445 20241209 123300 46715215 2420 2420 2420 2420 0
446 20241209 123200 46715215 2420 2420 2420 2420 0
447 20241209 123100 46715215 2420 2420 2420 2420 0
448 20241209 123000 46715215 2420 2420 2420 2420 100
449 20241209 122900 46473215 2420 2420 2420 2420 0
450 20241209 122800 46473215 2420 2420 2420 2420 0
451 20241209 122700 46473215 2420 2420 2420 2420 0
452 20241209 122600 46473215 2420 2420 2420 2420 0
453 20241209 122500 46473215 2420 2420 2420 2420 0
454 20241209 122400 46473215 2420 2420 2420 2420 0
455 20241209 122300 46473215 2420 2420 2420 2420 0
456 20241209 122200 46473215 2420 2420 2420 2420 100
457 20241209 122100 46231215 2420 2420 2420 2420 30
458 20241209 122000 46158615 2425 2425 2425 2425 32
459 20241209 121900 46081015 2390 2390 2390 2390 0
460 20241209 121800 46081015 2390 2390 2390 2390 0
461 20241209 121700 46081015 2390 2390 2390 2390 0
462 20241209 121600 46081015 2390 2390 2390 2390 0
463 20241209 121500 46081015 2390 2390 2390 2390 0
464 20241209 121400 46081015 2390 2390 2390 2390 0
465 20241209 121300 46081015 2390 2390 2390 2390 0
466 20241209 121200 46081015 2390 2420 2420 2390 500
467 20241209 121100 44884600 2425 2420 2425 2420 905
468 20241209 121000 42690500 2415 2420 2420 2415 16
469 20241209 120900 42651785 2430 2430 2430 2430 0
470 20241209 120800 42651785 2430 2430 2430 2430 0
471 20241209 120700 42651785 2430 2430 2430 2430 0
472 20241209 120600 42651785 2430 2430 2430 2430 0
473 20241209 120500 42651785 2430 2430 2430 2430 0
474 20241209 120400 42651785 2430 2430 2430 2430 0
475 20241209 120300 42651785 2430 2430 2430 2430 0
476 20241209 120200 42651785 2430 2430 2430 2430 0
477 20241209 120100 42651785 2430 2430 2430 2430 0
478 20241209 120000 42651785 2430 2430 2430 2430 0
479 20241209 115900 42651785 2430 2430 2430 2430 0
480 20241209 115800 42651785 2430 2430 2430 2430 0
481 20241209 115700 42651785 2430 2430 2430 2430 0
482 20241209 115600 42651785 2430 2430 2430 2430 0
483 20241209 115500 42651785 2430 2430 2430 2430 0
484 20241209 115400 42651785 2430 2430 2430 2430 0
485 20241209 115300 42651785 2430 2430 2430 2430 0
486 20241209 115200 42651785 2430 2430 2430 2430 0
487 20241209 115100 42651785 2430 2430 2430 2430 0
488 20241209 115000 42651785 2430 2430 2430 2430 0
489 20241209 114900 42651785 2430 2430 2430 2430 0
490 20241209 114800 42651785 2430 2430 2430 2430 0
491 20241209 114700 42651785 2430 2430 2430 2430 0
492 20241209 114600 42651785 2430 2430 2430 2430 0
493 20241209 114500 42651785 2430 2430 2430 2430 0
494 20241209 114400 42651785 2430 2430 2430 2430 0
495 20241209 114300 42651785 2430 2430 2430 2430 0
496 20241209 114200 42651785 2430 2430 2430 2430 0
497 20241209 114100 42651785 2430 2430 2430 2430 0
498 20241209 114000 42651785 2430 2430 2430 2430 0
499 20241209 113900 42651785 2430 2430 2430 2430 0
500 20241209 113800 42651785 2430 2430 2430 2430 0
501 20241209 113700 42651785 2430 2430 2430 2430 0
502 20241209 113600 42651785 2430 2430 2430 2430 0
503 20241209 113500 42651785 2430 2430 2430 2430 0
504 20241209 113400 42651785 2430 2430 2430 2430 1
505 20241209 113300 42649355 2435 2435 2435 2435 6
506 20241209 113200 42634745 2430 2430 2430 2430 0
507 20241209 113100 42634745 2430 2430 2430 2430 0
508 20241209 113000 42634745 2430 2435 2435 2430 375
509 20241209 112900 41723455 2430 2430 2430 2430 0
510 20241209 112800 41723455 2430 2430 2430 2430 0
511 20241209 112700 41723455 2430 2420 2430 2420 300
512 20241209 112600 40997195 2420 2415 2420 2415 577
513 20241209 112500 39602240 2415 2415 2415 2415 0
514 20241209 112400 39602240 2415 2415 2415 2415 0
515 20241209 112300 39602240 2415 2415 2415 2415 0
516 20241209 112200 39602240 2415 2415 2415 2415 600
517 20241209 112100 38153240 2410 2410 2410 2410 408
518 20241209 112000 37169960 2410 2390 2410 2385 500
519 20241209 111900 35969325 2385 2385 2385 2385 0
520 20241209 111800 35969325 2385 2385 2385 2385 0
521 20241209 111700 35969325 2385 2385 2385 2385 0
522 20241209 111600 35969325 2385 2385 2385 2385 0
523 20241209 111500 35969325 2385 2385 2385 2385 0
524 20241209 111400 35969325 2385 2400 2400 2385 508
525 20241209 111300 34756350 2410 2410 2410 2410 0
526 20241209 111200 34756350 2410 2410 2410 2410 0
527 20241209 111100 34756350 2410 2410 2410 2410 370
528 20241209 111000 33864650 2400 2400 2400 2400 0
529 20241209 110900 33864650 2400 2400 2400 2400 0
530 20241209 110800 33864650 2400 2400 2400 2400 0
531 20241209 110700 33864650 2400 2400 2400 2400 0
532 20241209 110600 33864650 2400 2400 2400 2400 0
533 20241209 110500 33864650 2400 2400 2400 2400 87
534 20241209 110400 33655850 2400 2415 2415 2400 1061
535 20241209 110300 31108535 2415 2415 2415 2415 39
536 20241209 110200 31014350 2415 2415 2415 2415 61
537 20241209 110100 30867035 2415 2415 2415 2415 46
538 20241209 110000 30755945 2420 2420 2420 2420 0
539 20241209 105900 30755945 2420 2420 2420 2420 0
540 20241209 105800 30755945 2420 2420 2420 2420 0
541 20241209 105700 30755945 2420 2415 2420 2415 13
542 20241209 105600 30724490 2415 2415 2415 2415 0
543 20241209 105500 30724490 2415 2415 2415 2415 0
544 20241209 105400 30724490 2415 2415 2415 2415 0
545 20241209 105300 30724490 2415 2415 2415 2415 0
546 20241209 105200 30724490 2415 2415 2415 2415 0
547 20241209 105100 30724490 2415 2415 2415 2415 200
548 20241209 105000 30241490 2415 2415 2415 2415 1
549 20241209 104900 30239075 2415 2415 2415 2415 301
550 20241209 104800 29512160 2415 2415 2415 2415 0
551 20241209 104700 29512160 2415 2415 2415 2415 0
552 20241209 104600 29512160 2415 2415 2415 2415 0
553 20241209 104500 29512160 2415 2415 2415 2415 0
554 20241209 104400 29512160 2415 2415 2415 2415 0
555 20241209 104300 29512160 2415 2415 2415 2415 0
556 20241209 104200 29512160 2415 2415 2415 2415 4
557 20241209 104100 29502500 2385 2385 2385 2385 0
558 20241209 104000 29502500 2385 2385 2385 2385 0
559 20241209 103900 29502500 2385 2385 2385 2385 0
560 20241209 103800 29502500 2385 2385 2385 2385 0
561 20241209 103700 29502500 2385 2385 2385 2385 0
562 20241209 103600 29502500 2385 2385 2385 2385 0
563 20241209 103500 29502500 2385 2385 2385 2385 0
564 20241209 103400 29502500 2385 2385 2385 2385 0
565 20241209 103300 29502500 2385 2400 2400 2385 1000
566 20241209 103200 27110385 2415 2415 2415 2415 500
567 20241209 103100 25902885 2415 2415 2415 2415 0
568 20241209 103000 25902885 2415 2415 2415 2415 0
569 20241209 102900 25902885 2415 2415 2415 2415 0
570 20241209 102800 25902885 2415 2415 2415 2415 500
571 20241209 102700 24695385 2390 2390 2390 2390 0
572 20241209 102600 24695385 2390 2390 2390 2390 0
573 20241209 102500 24695385 2390 2390 2390 2390 0
574 20241209 102400 24695385 2390 2390 2390 2390 0
575 20241209 102300 24695385 2390 2390 2390 2390 0
576 20241209 102200 24695385 2390 2410 2410 2390 1000
577 20241209 102100 22293885 2405 2405 2405 2405 0
578 20241209 102000 22293885 2405 2405 2405 2405 0
579 20241209 101900 22293885 2405 2410 2410 2405 869
580 20241209 101800 20203105 2420 2420 2420 2420 0
581 20241209 101700 20203105 2420 2420 2420 2420 0
582 20241209 101600 20203105 2420 2420 2420 2420 0
583 20241209 101500 20203105 2420 2420 2420 2420 0
584 20241209 101400 20203105 2420 2420 2420 2420 0
585 20241209 101300 20203105 2420 2420 2420 2420 0
586 20241209 101200 20203105 2420 2420 2420 2420 0
587 20241209 101100 20203105 2420 2420 2420 2420 0
588 20241209 101000 20203105 2420 2420 2420 2420 0
589 20241209 100900 20203105 2420 2420 2420 2420 0
590 20241209 100800 20203105 2420 2420 2420 2420 0
591 20241209 100700 20203105 2420 2420 2420 2420 1
592 20241209 100600 20200685 2420 2420 2420 2420 0
593 20241209 100500 20200685 2420 2420 2420 2420 0
594 20241209 100400 20200685 2420 2420 2420 2420 0
595 20241209 100300 20200685 2420 2420 2420 2420 1
596 20241209 100200 20198265 2415 2415 2415 2415 0
597 20241209 100100 20198265 2415 2415 2415 2415 40
598 20241209 100000 20101665 2420 2420 2420 2420 1140
599 20241209 095900 17342865 2420 2420 2420 2420 0
600 20241209 095800 17342865 2420 2420 2420 2420 0
601 20241209 095700 17342865 2420 2420 2420 2420 801
602 20241209 095600 15404445 2420 2420 2420 2420 1000
603 20241209 095500 12984445 2420 2420 2420 2420 0
604 20241209 095400 12984445 2420 2420 2420 2420 0
605 20241209 095300 12984445 2420 2420 2420 2420 0
606 20241209 095200 12984445 2420 2420 2420 2420 0
607 20241209 095100 12984445 2420 2420 2420 2420 0
608 20241209 095000 12984445 2420 2420 2420 2420 0
609 20241209 094900 12984445 2420 2420 2420 2420 0
610 20241209 094800 12984445 2420 2420 2420 2420 0
611 20241209 094700 12984445 2420 2420 2420 2420 0
612 20241209 094600 12984445 2420 2420 2420 2420 0
613 20241209 094500 12984445 2420 2420 2420 2420 0
614 20241209 094400 12984445 2420 2420 2420 2420 0
615 20241209 094300 12984445 2420 2420 2420 2420 5
616 20241209 094200 12972345 2420 2420 2420 2420 0
617 20241209 094100 12972345 2420 2420 2420 2420 0
618 20241209 094000 12972345 2420 2420 2420 2420 65
619 20241209 093900 12815045 2420 2420 2420 2420 0
620 20241209 093800 12815045 2420 2420 2420 2420 1
621 20241209 093700 12812625 2410 2410 2410 2410 3
622 20241209 093600 12805395 2410 2410 2410 2410 85
623 20241209 093500 12600545 2410 2410 2410 2410 0
624 20241209 093400 12600545 2410 2410 2410 2410 305
625 20241209 093300 11865495 2410 2410 2410 2410 0
626 20241209 093200 11865495 2410 2410 2410 2410 496
627 20241209 093100 10670135 2420 2420 2420 2420 0
628 20241209 093000 10670135 2420 2420 2420 2420 1
629 20241209 092900 10667715 2405 2410 2410 2405 166
630 20241209 092800 10268380 2410 2410 2410 2410 2
631 20241209 092700 10263560 2410 2415 2415 2410 23
632 20241209 092600 10208020 2420 2420 2420 2420 0
633 20241209 092500 10208020 2420 2420 2420 2420 1
634 20241209 092400 10205600 2420 2420 2420 2420 648
635 20241209 092300 8637440 2420 2420 2420 2420 2
636 20241209 092200 8632600 2425 2425 2425 2425 23
637 20241209 092100 8576825 2420 2435 2440 2420 33
638 20241209 092000 8496875 2420 2420 2420 2420 0
639 20241209 091900 8496875 2420 2420 2420 2420 0
640 20241209 091800 8496875 2420 2420 2420 2420 526
641 20241209 091700 7223955 2415 2415 2415 2415 0
642 20241209 091600 7223955 2415 2415 2415 2415 0
643 20241209 091500 7223955 2415 2415 2415 2415 0
644 20241209 091400 7223955 2415 2430 2430 2415 341
645 20241209 091300 6399645 2430 2430 2430 2430 567
646 20241209 091200 5021835 2430 2430 2430 2430 3
647 20241209 091100 5014545 2415 2415 2415 2415 0
648 20241209 091000 5014545 2415 2415 2415 2415 14
649 20241209 090900 4980735 2420 2425 2425 2420 70
650 20241209 090800 4811035 2430 2430 2430 2430 0
651 20241209 090700 4811035 2430 2430 2430 2430 800
652 20241209 090600 2867035 2425 2425 2425 2425 70
653 20241209 090500 2697285 2430 2430 2430 2430 7
654 20241209 090400 2680275 2430 2430 2430 2430 24
655 20241209 090300 2621955 2455 2455 2455 2455 1
656 20241209 090200 2619500 2430 2430 2430 2430 0
657 20241209 090100 2619500 2430 2430 2430 2430 100
658 20241209 090000 2376500 2425 2425 2425 2425 980