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

668
092780/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200600,256317515,4455,4455,4455,4455,352
20241209,200500,256317515,4455,4455,4455,4455,0
20241209,200400,256317515,4455,4455,4455,4455,0
20241209,200300,256317515,4455,4455,4455,4455,0
20241209,200200,256317515,4455,4455,4455,4455,0
20241209,200100,256317515,4455,4455,4455,4455,0
20241209,200000,256317515,4455,4455,4455,4455,0
20241209,195900,256317515,4455,4455,4455,4455,0
20241209,195800,256317515,4455,4455,4455,4455,0
20241209,195700,256317515,4455,4455,4455,4455,0
20241209,195600,256317515,4455,4455,4455,4455,0
20241209,195500,256317515,4455,4455,4455,4455,0
20241209,195400,256317515,4455,4455,4455,4455,0
20241209,195300,256317515,4455,4455,4455,4455,0
20241209,195200,256317515,4455,4455,4455,4455,0
20241209,195100,256317515,4455,4455,4455,4455,0
20241209,195000,256317515,4455,4455,4455,4455,0
20241209,194900,256317515,4455,4455,4455,4455,0
20241209,194800,256317515,4455,4455,4455,4455,0
20241209,194700,256317515,4455,4455,4455,4455,0
20241209,194600,256317515,4455,4455,4455,4455,0
20241209,194500,256317515,4455,4455,4455,4455,0
20241209,194400,256317515,4455,4455,4455,4455,0
20241209,194300,256317515,4455,4455,4455,4455,0
20241209,194200,256317515,4455,4455,4455,4455,0
20241209,194100,256317515,4455,4455,4455,4455,0
20241209,194000,256317515,4455,4455,4455,4455,0
20241209,193900,256317515,4455,4455,4455,4455,0
20241209,193800,256317515,4455,4455,4455,4455,0
20241209,193700,256317515,4455,4455,4455,4455,0
20241209,193600,256317515,4455,4455,4455,4455,352
20241209,193500,256317515,4455,4455,4455,4455,0
20241209,193400,256317515,4455,4455,4455,4455,0
20241209,193300,256317515,4455,4455,4455,4455,0
20241209,193200,256317515,4455,4455,4455,4455,0
20241209,193100,256317515,4455,4455,4455,4455,0
20241209,193000,256317515,4455,4455,4455,4455,0
20241209,192900,256317515,4455,4455,4455,4455,0
20241209,192800,256317515,4455,4455,4455,4455,0
20241209,192700,256317515,4455,4455,4455,4455,0
20241209,192600,256317515,4455,4455,4455,4455,0
20241209,192500,256317515,4455,4455,4455,4455,0
20241209,192400,256317515,4455,4455,4455,4455,0
20241209,192300,256317515,4455,4455,4455,4455,0
20241209,192200,256317515,4455,4455,4455,4455,0
20241209,192100,256317515,4455,4455,4455,4455,0
20241209,192000,256317515,4455,4455,4455,4455,0
20241209,191900,256317515,4455,4455,4455,4455,0
20241209,191800,256317515,4455,4455,4455,4455,0
20241209,191700,256317515,4455,4455,4455,4455,0
20241209,191600,256317515,4455,4455,4455,4455,0
20241209,191500,256317515,4455,4455,4455,4455,0
20241209,191400,256317515,4455,4455,4455,4455,0
20241209,191300,256317515,4455,4455,4455,4455,0
20241209,191200,256317515,4455,4455,4455,4455,0
20241209,191100,256317515,4455,4455,4455,4455,0
20241209,191000,256317515,4455,4455,4455,4455,0
20241209,190900,256317515,4455,4455,4455,4455,0
20241209,190800,256317515,4455,4455,4455,4455,0
20241209,190700,256317515,4455,4455,4455,4455,0
20241209,190600,256317515,4455,4455,4455,4455,352
20241209,190500,256317515,4455,4455,4455,4455,0
20241209,190400,256317515,4455,4455,4455,4455,0
20241209,190300,256317515,4455,4455,4455,4455,0
20241209,190200,256317515,4455,4455,4455,4455,0
20241209,190100,256317515,4455,4455,4455,4455,0
20241209,190000,256317515,4455,4455,4455,4455,0
20241209,185900,256317515,4455,4455,4455,4455,0
20241209,185800,256317515,4455,4455,4455,4455,0
20241209,185700,256317515,4455,4455,4455,4455,0
20241209,185600,256317515,4455,4455,4455,4455,0
20241209,185500,256317515,4455,4455,4455,4455,0
20241209,185400,256317515,4455,4455,4455,4455,0
20241209,185300,256317515,4455,4455,4455,4455,0
20241209,185200,256317515,4455,4455,4455,4455,0
20241209,185100,256317515,4455,4455,4455,4455,0
20241209,185000,256317515,4455,4455,4455,4455,0
20241209,184900,256317515,4455,4455,4455,4455,0
20241209,184800,256317515,4455,4455,4455,4455,0
20241209,184700,256317515,4455,4455,4455,4455,0
20241209,184600,256317515,4455,4455,4455,4455,0
20241209,184500,256317515,4455,4455,4455,4455,0
20241209,184400,256317515,4455,4455,4455,4455,0
20241209,184300,256317515,4455,4455,4455,4455,0
20241209,184200,256317515,4455,4455,4455,4455,0
20241209,184100,256317515,4455,4455,4455,4455,0
20241209,184000,256317515,4455,4455,4455,4455,0
20241209,183900,256317515,4455,4455,4455,4455,0
20241209,183800,256317515,4455,4455,4455,4455,0
20241209,183700,256317515,4455,4455,4455,4455,0
20241209,183600,256317515,4455,4455,4455,4455,352
20241209,183500,256317515,4455,4455,4455,4455,0
20241209,183400,256317515,4455,4455,4455,4455,0
20241209,183300,256317515,4455,4455,4455,4455,0
20241209,183200,256317515,4455,4455,4455,4455,0
20241209,183100,256317515,4455,4455,4455,4455,0
20241209,183000,256317515,4455,4455,4455,4455,0
20241209,182900,256317515,4455,4455,4455,4455,0
20241209,182800,256317515,4455,4455,4455,4455,0
20241209,182700,256317515,4455,4455,4455,4455,0
20241209,182600,256317515,4455,4455,4455,4455,0
20241209,182500,256317515,4455,4455,4455,4455,0
20241209,182400,256317515,4455,4455,4455,4455,0
20241209,182300,256317515,4455,4455,4455,4455,0
20241209,182200,256317515,4455,4455,4455,4455,0
20241209,182100,256317515,4455,4455,4455,4455,0
20241209,182000,256317515,4455,4455,4455,4455,0
20241209,181900,256317515,4455,4455,4455,4455,0
20241209,181800,256317515,4455,4455,4455,4455,0
20241209,181700,256317515,4455,4455,4455,4455,0
20241209,181600,256317515,4455,4455,4455,4455,0
20241209,181500,256317515,4455,4455,4455,4455,0
20241209,181400,256317515,4455,4455,4455,4455,0
20241209,181300,256317515,4455,4455,4455,4455,0
20241209,181200,256317515,4455,4455,4455,4455,0
20241209,181100,256317515,4455,4455,4455,4455,0
20241209,181000,256317515,4455,4455,4455,4455,0
20241209,180900,256317515,4455,4455,4455,4455,0
20241209,180800,256317515,4455,4455,4455,4455,0
20241209,180700,256317515,4455,4455,4455,4455,0
20241209,180600,256317515,4455,4455,4455,4455,352
20241209,180500,256317515,4455,4455,4455,4455,0
20241209,180400,256317515,4455,4455,4455,4455,0
20241209,180300,256317515,4455,4455,4455,4455,0
20241209,180200,256317515,4455,4455,4455,4455,0
20241209,180100,256317515,4455,4455,4455,4455,0
20241209,180000,256317515,4455,4455,4455,4455,0
20241209,175900,256317515,4455,4455,4455,4455,0
20241209,175800,256317515,4455,4455,4455,4455,0
20241209,175700,256317515,4455,4455,4455,4455,0
20241209,175600,256317515,4455,4455,4455,4455,0
20241209,175500,256317515,4455,4455,4455,4455,0
20241209,175400,256317515,4455,4455,4455,4455,0
20241209,175300,256317515,4455,4455,4455,4455,0
20241209,175200,256317515,4455,4455,4455,4455,0
20241209,175100,256317515,4455,4455,4455,4455,0
20241209,175000,256317515,4455,4455,4455,4455,0
20241209,174900,256317515,4455,4455,4455,4455,0
20241209,174800,256317515,4455,4455,4455,4455,0
20241209,174700,256317515,4455,4455,4455,4455,0
20241209,174600,256317515,4455,4455,4455,4455,0
20241209,174500,256317515,4455,4455,4455,4455,0
20241209,174400,256317515,4455,4455,4455,4455,0
20241209,174300,256317515,4455,4455,4455,4455,0
20241209,174200,256317515,4455,4455,4455,4455,0
20241209,174100,256317515,4455,4455,4455,4455,0
20241209,174000,256317515,4455,4455,4455,4455,0
20241209,173900,256317515,4455,4455,4455,4455,0
20241209,173800,256317515,4455,4455,4455,4455,0
20241209,173700,256317515,4455,4455,4455,4455,0
20241209,173600,256317515,4455,4455,4455,4455,352
20241209,173500,256317515,4455,4455,4455,4455,0
20241209,173400,256317515,4455,4455,4455,4455,0
20241209,173300,256317515,4455,4455,4455,4455,0
20241209,173200,256317515,4455,4455,4455,4455,0
20241209,173100,256317515,4455,4455,4455,4455,0
20241209,173000,256317515,4455,4455,4455,4455,0
20241209,172900,256317515,4455,4455,4455,4455,0
20241209,172800,256317515,4455,4455,4455,4455,0
20241209,172700,256317515,4455,4455,4455,4455,0
20241209,172600,256317515,4455,4455,4455,4455,0
20241209,172500,256317515,4455,4455,4455,4455,0
20241209,172400,256317515,4455,4455,4455,4455,0
20241209,172300,256317515,4455,4455,4455,4455,0
20241209,172200,256317515,4455,4455,4455,4455,0
20241209,172100,256317515,4455,4455,4455,4455,0
20241209,172000,256317515,4455,4455,4455,4455,0
20241209,171900,256317515,4455,4455,4455,4455,0
20241209,171800,256317515,4455,4455,4455,4455,0
20241209,171700,256317515,4455,4455,4455,4455,0
20241209,171600,256317515,4455,4455,4455,4455,0
20241209,171500,256317515,4455,4455,4455,4455,0
20241209,171400,256317515,4455,4455,4455,4455,0
20241209,171300,256317515,4455,4455,4455,4455,0
20241209,171200,256317515,4455,4455,4455,4455,0
20241209,171100,256317515,4455,4455,4455,4455,0
20241209,171000,256317515,4455,4455,4455,4455,0
20241209,170900,256317515,4455,4455,4455,4455,0
20241209,170800,256317515,4455,4455,4455,4455,0
20241209,170700,256317515,4455,4455,4455,4455,0
20241209,170600,256317515,4455,4455,4455,4455,352
20241209,170500,256317515,4455,4455,4455,4455,0
20241209,170400,256317515,4455,4455,4455,4455,0
20241209,170300,256317515,4455,4455,4455,4455,0
20241209,170200,256317515,4455,4455,4455,4455,0
20241209,170100,256317515,4455,4455,4455,4455,0
20241209,170000,256317515,4455,4455,4455,4455,0
20241209,165900,256317515,4455,4455,4455,4455,0
20241209,165800,256317515,4455,4455,4455,4455,0
20241209,165700,256317515,4455,4455,4455,4455,0
20241209,165600,256317515,4455,4455,4455,4455,0
20241209,165500,256317515,4455,4455,4455,4455,0
20241209,165400,256317515,4455,4455,4455,4455,0
20241209,165300,256317515,4455,4455,4455,4455,0
20241209,165200,256317515,4455,4455,4455,4455,0
20241209,165100,256317515,4455,4455,4455,4455,0
20241209,165000,256317515,4455,4455,4455,4455,0
20241209,164900,256317515,4455,4455,4455,4455,0
20241209,164800,256317515,4455,4455,4455,4455,0
20241209,164700,256317515,4455,4455,4455,4455,0
20241209,164600,256317515,4455,4455,4455,4455,0
20241209,164500,256317515,4455,4455,4455,4455,0
20241209,164400,256317515,4455,4455,4455,4455,0
20241209,164300,256317515,4455,4455,4455,4455,0
20241209,164200,256317515,4455,4455,4455,4455,0
20241209,164100,256317515,4455,4455,4455,4455,0
20241209,164000,256317515,4455,4455,4455,4455,0
20241209,163900,256317515,4455,4455,4455,4455,0
20241209,163800,256317515,4455,4455,4455,4455,0
20241209,163700,256317515,4455,4455,4455,4455,0
20241209,163600,256317515,4455,4455,4455,4455,352
20241209,163500,256317515,4455,4455,4455,4455,0
20241209,163400,256317515,4455,4455,4455,4455,0
20241209,163300,256317515,4455,4455,4455,4455,0
20241209,163200,256317515,4455,4455,4455,4455,0
20241209,163100,256317515,4455,4455,4455,4455,0
20241209,163000,256317515,4455,4455,4455,4455,0
20241209,162900,256317515,4455,4455,4455,4455,0
20241209,162800,256317515,4455,4455,4455,4455,0
20241209,162700,256317515,4455,4455,4455,4455,0
20241209,162600,256317515,4455,4455,4455,4455,0
20241209,162500,256317515,4455,4455,4455,4455,0
20241209,162400,256317515,4455,4455,4455,4455,0
20241209,162300,256317515,4455,4455,4455,4455,0
20241209,162200,256317515,4455,4455,4455,4455,0
20241209,162100,256317515,4455,4455,4455,4455,0
20241209,162000,256317515,4455,4455,4455,4455,0
20241209,161900,256317515,4455,4455,4455,4455,0
20241209,161800,256317515,4455,4455,4455,4455,0
20241209,161700,256317515,4455,4455,4455,4455,0
20241209,161600,256317515,4455,4455,4455,4455,0
20241209,161500,256317515,4455,4455,4455,4455,0
20241209,161400,256317515,4455,4455,4455,4455,0
20241209,161300,256317515,4455,4455,4455,4455,0
20241209,161200,256317515,4455,4455,4455,4455,0
20241209,161100,256317515,4455,4455,4455,4455,0
20241209,161000,256317515,4455,4455,4455,4455,0
20241209,160900,256317515,4455,4455,4455,4455,0
20241209,160800,256317515,4455,4455,4455,4455,0
20241209,160700,256317515,4455,4455,4455,4455,0
20241209,160600,256317515,4455,4455,4455,4455,352
20241209,160500,256317515,4455,4455,4455,4455,0
20241209,160400,256317515,4455,4455,4455,4455,0
20241209,160300,256317515,4455,4455,4455,4455,0
20241209,160200,256317515,4455,4455,4455,4455,0
20241209,160100,256317515,4455,4455,4455,4455,0
20241209,160000,256317515,4455,4455,4455,4455,0
20241209,155900,256317515,4455,4455,4455,4455,0
20241209,155800,256317515,4455,4455,4455,4455,0
20241209,155700,256317515,4455,4455,4455,4455,0
20241209,155600,256317515,4455,4455,4455,4455,0
20241209,155500,256317515,4455,4455,4455,4455,0
20241209,155400,256317515,4455,4455,4455,4455,0
20241209,155300,256317515,4455,4455,4455,4455,0
20241209,155200,256317515,4455,4455,4455,4455,0
20241209,155100,256317515,4455,4455,4455,4455,0
20241209,155000,256317515,4455,4455,4455,4455,0
20241209,154900,256317515,4455,4455,4455,4455,0
20241209,154800,256317515,4455,4455,4455,4455,0
20241209,154700,256317515,4455,4455,4455,4455,0
20241209,154600,256317515,4455,4455,4455,4455,0
20241209,154500,256317515,4455,4455,4455,4455,0
20241209,154400,256317515,4455,4455,4455,4455,0
20241209,154300,256317515,4455,4455,4455,4455,0
20241209,154200,256317515,4455,4455,4455,4455,0
20241209,154100,256317515,4455,4455,4455,4455,0
20241209,154000,256317515,4455,4455,4455,4455,0
20241209,153900,256317515,4455,4455,4455,4455,0
20241209,153800,256317515,4455,4455,4455,4455,0
20241209,153700,256317515,4455,4455,4455,4455,0
20241209,153600,256317515,4455,4455,4455,4455,352
20241209,153500,256317515,4455,4455,4455,4455,0
20241209,153400,256317515,4455,4455,4455,4455,0
20241209,153300,256317515,4455,4455,4455,4455,0
20241209,153200,256317515,4455,4455,4455,4455,0
20241209,153100,256317515,4455,4455,4455,4455,0
20241209,153000,256317515,4455,4455,4455,4455,352
20241209,152900,254749355,4405,4405,4405,4405,0
20241209,152800,254749355,4405,4405,4405,4405,0
20241209,152700,254749355,4405,4405,4405,4405,0
20241209,152600,254749355,4405,4405,4405,4405,0
20241209,152500,254749355,4405,4405,4405,4405,0
20241209,152400,254749355,4405,4405,4405,4405,0
20241209,152300,254749355,4405,4405,4405,4405,0
20241209,152200,254749355,4405,4405,4405,4405,0
20241209,152100,254749355,4405,4405,4405,4405,0
20241209,152000,254749355,4405,4405,4405,4405,0
20241209,151900,254749355,4405,4340,4405,4340,700
20241209,151800,251703765,4345,4345,4345,4345,32
20241209,151700,251564725,4365,4365,4365,4365,0
20241209,151600,251564725,4365,4360,4365,4360,29
20241209,151500,251438275,4280,4310,4310,4275,753
20241209,151400,248209570,4375,4365,4375,4365,8
20241209,151300,248174640,4365,4365,4365,4365,3
20241209,151200,248161545,4375,4375,4375,4375,0
20241209,151100,248161545,4375,4370,4375,4370,57
20241209,151000,247912450,4295,4370,4375,4295,360
20241209,150900,246354420,4360,4360,4360,4360,0
20241209,150800,246354420,4360,4360,4360,4360,0
20241209,150700,246354420,4360,4360,4360,4360,10
20241209,150600,246310820,4370,4370,4370,4370,1
20241209,150500,246306450,4370,4370,4370,4370,0
20241209,150400,246306450,4370,4370,4370,4370,0
20241209,150300,246306450,4370,4370,4370,4370,0
20241209,150200,246306450,4370,4370,4370,4370,0
20241209,150100,246306450,4370,4370,4370,4370,0
20241209,150000,246306450,4370,4370,4370,4370,1
20241209,145900,246302080,4375,4375,4375,4375,0
20241209,145800,246302080,4375,4375,4375,4375,0
20241209,145700,246302080,4375,4375,4375,4375,0
20241209,145600,246302080,4375,4375,4375,4375,0
20241209,145500,246302080,4375,4375,4375,4375,0
20241209,145400,246302080,4375,4375,4375,4375,0
20241209,145300,246302080,4375,4350,4375,4350,98
20241209,145200,245875720,4350,4350,4350,4350,500
20241209,145100,243700720,4350,4340,4350,4340,167
20241209,145000,242975105,4350,4260,4350,4250,3811
20241209,144900,226721405,4270,4270,4270,4270,0
20241209,144800,226721405,4270,4265,4270,4255,584
20241209,144700,224232105,4270,4270,4270,4270,0
20241209,144600,224232105,4270,4280,4280,4270,440
20241209,144500,222348915,4280,4285,4285,4280,18
20241209,144400,222271870,4280,4280,4280,4280,0
20241209,144300,222271870,4280,4280,4280,4280,0
20241209,144200,222271870,4280,4290,4290,4280,282
20241209,144100,221062640,4290,4290,4290,4290,354
20241209,144000,219543980,4295,4295,4295,4295,0
20241209,143900,219543980,4295,4295,4295,4295,1
20241209,143800,219539685,4290,4290,4290,4290,0
20241209,143700,219539685,4290,4290,4290,4290,100
20241209,143600,219110685,4295,4295,4295,4295,0
20241209,143500,219110685,4295,4295,4295,4295,1
20241209,143400,219106390,4250,4250,4250,4250,0
20241209,143300,219106390,4250,4290,4290,4250,7813
20241209,143200,185887100,4300,4300,4300,4300,0
20241209,143100,185887100,4300,4300,4300,4300,0
20241209,143000,185887100,4300,4300,4300,4300,0
20241209,142900,185887100,4300,4300,4300,4300,0
20241209,142800,185887100,4300,4300,4300,4300,0
20241209,142700,185887100,4300,4300,4300,4300,0
20241209,142600,185887100,4300,4300,4300,4300,0
20241209,142500,185887100,4300,4300,4300,4300,0
20241209,142400,185887100,4300,4300,4300,4300,0
20241209,142300,185887100,4300,4300,4300,4300,0
20241209,142200,185887100,4300,4300,4300,4300,0
20241209,142100,185887100,4300,4300,4300,4300,0
20241209,142000,185887100,4300,4300,4300,4300,0
20241209,141900,185887100,4300,4300,4300,4300,0
20241209,141800,185887100,4300,4300,4300,4300,0
20241209,141700,185887100,4300,4300,4300,4300,0
20241209,141600,185887100,4300,4300,4300,4300,0
20241209,141500,185887100,4300,4300,4300,4300,0
20241209,141400,185887100,4300,4300,4300,4300,0
20241209,141300,185887100,4300,4300,4300,4300,0
20241209,141200,185887100,4300,4300,4300,4300,1000
20241209,141100,181587100,4300,4300,4300,4300,0
20241209,141000,181587100,4300,4300,4300,4300,0
20241209,140900,181587100,4300,4300,4300,4300,0
20241209,140800,181587100,4300,4300,4300,4300,0
20241209,140700,181587100,4300,4300,4300,4300,0
20241209,140600,181587100,4300,4300,4300,4300,0
20241209,140500,181587100,4300,4300,4300,4300,0
20241209,140400,181587100,4300,4300,4300,4300,0
20241209,140300,181587100,4300,4300,4300,4300,0
20241209,140200,181587100,4300,4300,4300,4300,5
20241209,140100,181565600,4300,4275,4300,4255,1007
20241209,140000,177274015,4300,4300,4300,4300,5
20241209,135900,177252515,4300,4300,4300,4300,0
20241209,135800,177252515,4300,4300,4300,4300,0
20241209,135700,177252515,4300,4300,4300,4300,0
20241209,135600,177252515,4300,4300,4300,4300,0
20241209,135500,177252515,4300,4300,4300,4300,0
20241209,135400,177252515,4300,4300,4300,4300,0
20241209,135300,177252515,4300,4300,4300,4300,0
20241209,135200,177252515,4300,4300,4300,4300,0
20241209,135100,177252515,4300,4300,4300,4300,0
20241209,135000,177252515,4300,4300,4300,4300,0
20241209,134900,177252515,4300,4300,4300,4300,0
20241209,134800,177252515,4300,4300,4300,4300,0
20241209,134700,177252515,4300,4300,4300,4300,0
20241209,134600,177252515,4300,4300,4300,4300,0
20241209,134500,177252515,4300,4300,4300,4300,0
20241209,134400,177252515,4300,4300,4300,4300,0
20241209,134300,177252515,4300,4300,4300,4300,0
20241209,134200,177252515,4300,4300,4300,4300,46
20241209,134100,177054715,4300,4300,4300,4300,39
20241209,134000,176887015,4295,4295,4295,4295,18
20241209,133900,176809705,4295,4295,4295,4295,0
20241209,133800,176809705,4295,4295,4295,4295,0
20241209,133700,176809705,4295,4295,4295,4295,0
20241209,133600,176809705,4295,4295,4295,4295,0
20241209,133500,176809705,4295,4295,4295,4295,0
20241209,133400,176809705,4295,4295,4295,4295,0
20241209,133300,176809705,4295,4275,4295,4275,97
20241209,133200,176395010,4265,4265,4265,4265,0
20241209,133100,176395010,4265,4270,4270,4265,451
20241209,133000,174470215,4275,4275,4275,4275,1
20241209,132900,174465940,4265,4265,4265,4265,0
20241209,132800,174465940,4265,4265,4265,4265,0
20241209,132700,174465940,4265,4265,4265,4265,0
20241209,132600,174465940,4265,4265,4265,4265,13
20241209,132500,174410495,4275,4275,4275,4275,0
20241209,132400,174410495,4275,4275,4275,4275,0
20241209,132300,174410495,4275,4275,4275,4275,0
20241209,132200,174410495,4275,4275,4275,4275,0
20241209,132100,174410495,4275,4275,4275,4275,0
20241209,132000,174410495,4275,4275,4275,4275,0
20241209,131900,174410495,4275,4275,4275,4275,0
20241209,131800,174410495,4275,4275,4275,4275,0
20241209,131700,174410495,4275,4275,4275,4275,0
20241209,131600,174410495,4275,4275,4275,4275,0
20241209,131500,174410495,4275,4275,4275,4275,0
20241209,131400,174410495,4275,4275,4275,4275,0
20241209,131300,174410495,4275,4275,4275,4275,0
20241209,131200,174410495,4275,4275,4275,4275,0
20241209,131100,174410495,4275,4275,4275,4275,0
20241209,131000,174410495,4275,4275,4275,4275,0
20241209,130900,174410495,4275,4275,4275,4275,0
20241209,130800,174410495,4275,4275,4275,4275,0
20241209,130700,174410495,4275,4275,4275,4275,0
20241209,130600,174410495,4275,4275,4275,4275,0
20241209,130500,174410495,4275,4275,4275,4275,0
20241209,130400,174410495,4275,4275,4275,4275,0
20241209,130300,174410495,4275,4275,4275,4275,0
20241209,130200,174410495,4275,4275,4275,4275,0
20241209,130100,174410495,4275,4275,4275,4275,86
20241209,130000,174042845,4275,4275,4275,4275,23
20241209,125900,173944520,4270,4270,4270,4270,10
20241209,125800,173901820,4270,4270,4270,4270,117
20241209,125700,173402230,4275,4275,4275,4275,0
20241209,125600,173402230,4275,4270,4275,4270,10
20241209,125500,173359520,4265,4265,4265,4265,27
20241209,125400,173244365,4265,4265,4265,4265,43
20241209,125300,173060970,4270,4275,4275,4270,622
20241209,125200,170401925,4275,4275,4275,4275,1
20241209,125100,170397650,4280,4280,4280,4275,1002
20241209,125000,166109095,4280,4295,4295,4280,6
20241209,124900,166083340,4280,4280,4280,4280,0
20241209,124800,166083340,4280,4275,4295,4275,4
20241209,124700,166066200,4295,4295,4295,4295,4
20241209,124600,166049020,4285,4285,4285,4285,0
20241209,124500,166049020,4285,4295,4295,4285,2
20241209,124400,166040440,4265,4265,4265,4265,0
20241209,124300,166040440,4265,4265,4265,4265,0
20241209,124200,166040440,4265,4265,4265,4265,0
20241209,124100,166040440,4265,4265,4265,4265,0
20241209,124000,166040440,4265,4265,4265,4265,0
20241209,123900,166040440,4265,4265,4265,4265,32
20241209,123800,165903960,4265,4265,4265,4265,0
20241209,123700,165903960,4265,4265,4265,4265,0
20241209,123600,165903960,4265,4265,4265,4265,0
20241209,123500,165903960,4265,4265,4265,4265,0
20241209,123400,165903960,4265,4265,4265,4265,0
20241209,123300,165903960,4265,4265,4265,4265,0
20241209,123200,165903960,4265,4270,4270,4265,2
20241209,123100,165895425,4305,4305,4305,4305,1
20241209,123000,165891120,4270,4300,4300,4265,15656
20241209,122900,98789880,4300,4310,4310,4300,7453
20241209,122800,66739810,4350,4350,4350,4350,0
20241209,122700,66739810,4350,4350,4350,4350,0
20241209,122600,66739810,4350,4350,4350,4350,0
20241209,122500,66739810,4350,4350,4350,4350,1
20241209,122400,66735460,4310,4310,4310,4310,0
20241209,122300,66735460,4310,4310,4310,4310,0
20241209,122200,66735460,4310,4310,4310,4310,1
20241209,122100,66731150,4320,4320,4320,4320,36
20241209,122000,66575630,4350,4350,4350,4350,0
20241209,121900,66575630,4350,4350,4350,4350,0
20241209,121800,66575630,4350,4350,4350,4350,0
20241209,121700,66575630,4350,4350,4350,4350,0
20241209,121600,66575630,4350,4350,4350,4350,0
20241209,121500,66575630,4350,4350,4350,4350,0
20241209,121400,66575630,4350,4350,4350,4350,0
20241209,121300,66575630,4350,4350,4350,4350,0
20241209,121200,66575630,4350,4350,4350,4350,0
20241209,121100,66575630,4350,4350,4350,4350,0
20241209,121000,66575630,4350,4350,4350,4350,1
20241209,120900,66571280,4320,4320,4320,4320,0
20241209,120800,66571280,4320,4320,4320,4320,0
20241209,120700,66571280,4320,4320,4320,4320,1
20241209,120600,66566960,4350,4350,4350,4350,0
20241209,120500,66566960,4350,4350,4350,4350,0
20241209,120400,66566960,4350,4350,4350,4350,0
20241209,120300,66566960,4350,4350,4350,4350,0
20241209,120200,66566960,4350,4350,4350,4350,0
20241209,120100,66566960,4350,4350,4350,4350,8
20241209,120000,66532160,4325,4325,4325,4325,1
20241209,115900,66527835,4350,4350,4350,4350,1
20241209,115800,66523485,4300,4300,4300,4300,0
20241209,115700,66523485,4300,4300,4300,4300,0
20241209,115600,66523485,4300,4305,4305,4300,874
20241209,115500,62762930,4305,4305,4305,4305,0
20241209,115400,62762930,4305,4320,4320,4300,10309
20241209,115300,18417685,4320,4320,4320,4320,5
20241209,115200,18396085,4325,4325,4325,4325,102
20241209,115100,17954935,4350,4350,4350,4350,0
20241209,115000,17954935,4350,4350,4350,4350,1
20241209,114900,17950585,4325,4330,4330,4325,356
20241209,114800,16409395,4330,4330,4330,4330,0
20241209,114700,16409395,4330,4330,4330,4330,0
20241209,114600,16409395,4330,4330,4330,4330,0
20241209,114500,16409395,4330,4350,4350,4330,165
20241209,114400,15692665,4330,4330,4330,4330,0
20241209,114300,15692665,4330,4330,4330,4330,0
20241209,114200,15692665,4330,4330,4330,4330,0
20241209,114100,15692665,4330,4330,4330,4330,2
20241209,114000,15684005,4335,4340,4340,4335,113
20241209,113900,15193895,4350,4350,4350,4350,2
20241209,113800,15185195,4340,4355,4355,4340,645
20241209,113700,12380445,4405,4405,4405,4405,0
20241209,113600,12380445,4405,4405,4405,4405,0
20241209,113500,12380445,4405,4405,4405,4405,0
20241209,113400,12380445,4405,4405,4405,4405,0
20241209,113300,12380445,4405,4405,4405,4405,0
20241209,113200,12380445,4405,4405,4405,4405,0
20241209,113100,12380445,4405,4405,4405,4405,0
20241209,113000,12380445,4405,4405,4405,4405,0
20241209,112900,12380445,4405,4405,4405,4405,1
20241209,112800,12376040,4355,4360,4405,4355,84
20241209,112700,12009820,4410,4410,4410,4410,0
20241209,112600,12009820,4410,4410,4410,4410,0
20241209,112500,12009820,4410,4410,4410,4410,0
20241209,112400,12009820,4410,4410,4410,4410,0
20241209,112300,12009820,4410,4410,4410,4410,0
20241209,112200,12009820,4410,4410,4410,4410,0
20241209,112100,12009820,4410,4410,4410,4410,0
20241209,112000,12009820,4410,4410,4410,4410,0
20241209,111900,12009820,4410,4410,4410,4410,0
20241209,111800,12009820,4410,4410,4410,4410,0
20241209,111700,12009820,4410,4410,4410,4410,0
20241209,111600,12009820,4410,4410,4410,4410,0
20241209,111500,12009820,4410,4410,4410,4410,0
20241209,111400,12009820,4410,4410,4410,4410,0
20241209,111300,12009820,4410,4410,4410,4410,0
20241209,111200,12009820,4410,4410,4410,4410,0
20241209,111100,12009820,4410,4410,4410,4410,0
20241209,111000,12009820,4410,4410,4410,4410,0
20241209,110900,12009820,4410,4410,4410,4410,0
20241209,110800,12009820,4410,4410,4410,4410,0
20241209,110700,12009820,4410,4410,4410,4410,0
20241209,110600,12009820,4410,4410,4410,4410,0
20241209,110500,12009820,4410,4410,4410,4410,0
20241209,110400,12009820,4410,4410,4410,4410,0
20241209,110300,12009820,4410,4410,4410,4410,0
20241209,110200,12009820,4410,4410,4410,4410,0
20241209,110100,12009820,4410,4410,4410,4410,0
20241209,110000,12009820,4410,4410,4410,4410,0
20241209,105900,12009820,4410,4410,4410,4410,0
20241209,105800,12009820,4410,4410,4410,4410,0
20241209,105700,12009820,4410,4410,4410,4410,0
20241209,105600,12009820,4410,4410,4410,4410,0
20241209,105500,12009820,4410,4410,4410,4410,0
20241209,105400,12009820,4410,4410,4410,4410,0
20241209,105300,12009820,4410,4410,4410,4410,0
20241209,105200,12009820,4410,4410,4410,4410,0
20241209,105100,12009820,4410,4410,4410,4410,0
20241209,105000,12009820,4410,4410,4410,4410,0
20241209,104900,12009820,4410,4410,4410,4410,0
20241209,104800,12009820,4410,4410,4410,4410,0
20241209,104700,12009820,4410,4410,4410,4410,0
20241209,104600,12009820,4410,4410,4410,4410,0
20241209,104500,12009820,4410,4410,4410,4410,0
20241209,104400,12009820,4410,4410,4410,4410,0
20241209,104300,12009820,4410,4410,4410,4410,0
20241209,104200,12009820,4410,4410,4410,4410,0
20241209,104100,12009820,4410,4410,4410,4410,0
20241209,104000,12009820,4410,4410,4410,4410,0
20241209,103900,12009820,4410,4410,4410,4410,0
20241209,103800,12009820,4410,4410,4410,4410,0
20241209,103700,12009820,4410,4410,4410,4410,0
20241209,103600,12009820,4410,4410,4410,4410,0
20241209,103500,12009820,4410,4410,4410,4410,0
20241209,103400,12009820,4410,4410,4410,4410,0
20241209,103300,12009820,4410,4410,4410,4410,0
20241209,103200,12009820,4410,4410,4410,4410,0
20241209,103100,12009820,4410,4410,4410,4410,0
20241209,103000,12009820,4410,4410,4410,4410,0
20241209,102900,12009820,4410,4410,4410,4410,0
20241209,102800,12009820,4410,4410,4410,4410,0
20241209,102700,12009820,4410,4410,4410,4410,0
20241209,102600,12009820,4410,4410,4410,4410,0
20241209,102500,12009820,4410,4410,4410,4410,0
20241209,102400,12009820,4410,4410,4410,4410,0
20241209,102300,12009820,4410,4410,4410,4410,1
20241209,102200,12005410,4355,4355,4355,4355,0
20241209,102100,12005410,4355,4355,4355,4355,18
20241209,102000,11927020,4410,4410,4410,4410,0
20241209,101900,11927020,4410,4410,4410,4410,0
20241209,101800,11927020,4410,4410,4410,4410,0
20241209,101700,11927020,4410,4410,4410,4410,0
20241209,101600,11927020,4410,4410,4410,4410,1
20241209,101500,11922610,4355,4420,4420,4355,14
20241209,101400,11861575,4355,4355,4355,4355,0
20241209,101300,11861575,4355,4355,4355,4355,0
20241209,101200,11861575,4355,4350,4355,4350,382
20241209,101100,10199715,4365,4365,4365,4365,60
20241209,101000,9937815,4365,4365,4365,4365,1
20241209,100900,9933450,4350,4365,4365,4350,560
20241209,100800,7491150,4365,4365,4365,4365,0
20241209,100700,7491150,4365,4365,4365,4365,0
20241209,100600,7491150,4365,4365,4365,4365,9
20241209,100500,7451865,4410,4410,4410,4410,0
20241209,100400,7451865,4410,4410,4410,4410,0
20241209,100300,7451865,4410,4410,4410,4410,11
20241209,100200,7403355,4355,4355,4355,4355,0
20241209,100100,7403355,4355,4355,4355,4355,0
20241209,100000,7403355,4355,4355,4355,4355,826
20241209,095900,3806125,4355,4355,4355,4355,0
20241209,095800,3806125,4355,4355,4355,4355,0
20241209,095700,3806125,4355,4355,4355,4355,0
20241209,095600,3806125,4355,4355,4355,4355,0
20241209,095500,3806125,4355,4355,4355,4355,67
20241209,095400,3514340,4350,4355,4355,4350,168
20241209,095300,2782800,4385,4385,4385,4385,5
20241209,095200,2760875,4385,4385,4385,4385,50
20241209,095100,2541625,4385,4385,4385,4385,9
20241209,095000,2502160,4420,4420,4420,4420,0
20241209,094900,2502160,4420,4420,4420,4420,0
20241209,094800,2502160,4420,4420,4420,4420,0
20241209,094700,2502160,4420,4420,4420,4420,0
20241209,094600,2502160,4420,4420,4420,4420,0
20241209,094500,2502160,4420,4420,4420,4420,0
20241209,094400,2502160,4420,4420,4420,4420,0
20241209,094300,2502160,4420,4420,4420,4420,0
20241209,094200,2502160,4420,4420,4420,4420,0
20241209,094100,2502160,4420,4420,4420,4420,0
20241209,094000,2502160,4420,4420,4420,4420,0
20241209,093900,2502160,4420,4375,4420,4350,74
20241209,093800,2178970,4445,4445,4445,4445,0
20241209,093700,2178970,4445,4445,4445,4445,0
20241209,093600,2178970,4445,4445,4445,4445,0
20241209,093500,2178970,4445,4445,4445,4445,0
20241209,093400,2178970,4445,4440,4445,4440,11
20241209,093300,2130125,4440,4440,4440,4440,10
20241209,093200,2085725,4440,4440,4440,4440,0
20241209,093100,2085725,4440,4440,4440,4440,0
20241209,093000,2085725,4440,4440,4440,4440,1
20241209,092900,2081285,4365,4365,4365,4365,15
20241209,092800,2015810,4445,4445,4445,4445,1
20241209,092700,2011365,4360,4360,4360,4360,7
20241209,092600,1980845,4430,4430,4430,4425,11
20241209,092500,1932140,4430,4430,4430,4430,100
20241209,092400,1489140,4450,4450,4450,4450,0
20241209,092300,1489140,4450,4450,4450,4450,0
20241209,092200,1489140,4450,4450,4450,4450,0
20241209,092100,1489140,4450,4450,4450,4450,0
20241209,092000,1489140,4450,4450,4450,4450,0
20241209,091900,1489140,4450,4450,4450,4450,1
20241209,091800,1484690,4465,4465,4465,4465,0
20241209,091700,1484690,4465,4465,4465,4465,0
20241209,091600,1484690,4465,4465,4465,4465,0
20241209,091500,1484690,4465,4465,4465,4465,0
20241209,091400,1484690,4465,4465,4465,4465,0
20241209,091300,1484690,4465,4465,4465,4465,0
20241209,091200,1484690,4465,4465,4465,4465,0
20241209,091100,1484690,4465,4465,4465,4465,0
20241209,091000,1484690,4465,4465,4465,4465,0
20241209,090900,1484690,4465,4465,4465,4465,22
20241209,090800,1386460,4465,4465,4465,4465,0
20241209,090700,1386460,4465,4465,4465,4465,1
20241209,090600,1381995,4340,4340,4340,4340,0
20241209,090500,1381995,4340,4340,4340,4340,0
20241209,090400,1381995,4340,4365,4365,4340,87
20241209,090300,1002365,4365,4365,4365,4365,0
20241209,090200,1002365,4365,4400,4400,4365,122
20241209,090100,469275,4495,4405,4495,4405,20
20241209,090000,381085,4365,4405,4405,4365,87
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200600 256317515 4455 4455 4455 4455 352
3 20241209 200500 256317515 4455 4455 4455 4455 0
4 20241209 200400 256317515 4455 4455 4455 4455 0
5 20241209 200300 256317515 4455 4455 4455 4455 0
6 20241209 200200 256317515 4455 4455 4455 4455 0
7 20241209 200100 256317515 4455 4455 4455 4455 0
8 20241209 200000 256317515 4455 4455 4455 4455 0
9 20241209 195900 256317515 4455 4455 4455 4455 0
10 20241209 195800 256317515 4455 4455 4455 4455 0
11 20241209 195700 256317515 4455 4455 4455 4455 0
12 20241209 195600 256317515 4455 4455 4455 4455 0
13 20241209 195500 256317515 4455 4455 4455 4455 0
14 20241209 195400 256317515 4455 4455 4455 4455 0
15 20241209 195300 256317515 4455 4455 4455 4455 0
16 20241209 195200 256317515 4455 4455 4455 4455 0
17 20241209 195100 256317515 4455 4455 4455 4455 0
18 20241209 195000 256317515 4455 4455 4455 4455 0
19 20241209 194900 256317515 4455 4455 4455 4455 0
20 20241209 194800 256317515 4455 4455 4455 4455 0
21 20241209 194700 256317515 4455 4455 4455 4455 0
22 20241209 194600 256317515 4455 4455 4455 4455 0
23 20241209 194500 256317515 4455 4455 4455 4455 0
24 20241209 194400 256317515 4455 4455 4455 4455 0
25 20241209 194300 256317515 4455 4455 4455 4455 0
26 20241209 194200 256317515 4455 4455 4455 4455 0
27 20241209 194100 256317515 4455 4455 4455 4455 0
28 20241209 194000 256317515 4455 4455 4455 4455 0
29 20241209 193900 256317515 4455 4455 4455 4455 0
30 20241209 193800 256317515 4455 4455 4455 4455 0
31 20241209 193700 256317515 4455 4455 4455 4455 0
32 20241209 193600 256317515 4455 4455 4455 4455 352
33 20241209 193500 256317515 4455 4455 4455 4455 0
34 20241209 193400 256317515 4455 4455 4455 4455 0
35 20241209 193300 256317515 4455 4455 4455 4455 0
36 20241209 193200 256317515 4455 4455 4455 4455 0
37 20241209 193100 256317515 4455 4455 4455 4455 0
38 20241209 193000 256317515 4455 4455 4455 4455 0
39 20241209 192900 256317515 4455 4455 4455 4455 0
40 20241209 192800 256317515 4455 4455 4455 4455 0
41 20241209 192700 256317515 4455 4455 4455 4455 0
42 20241209 192600 256317515 4455 4455 4455 4455 0
43 20241209 192500 256317515 4455 4455 4455 4455 0
44 20241209 192400 256317515 4455 4455 4455 4455 0
45 20241209 192300 256317515 4455 4455 4455 4455 0
46 20241209 192200 256317515 4455 4455 4455 4455 0
47 20241209 192100 256317515 4455 4455 4455 4455 0
48 20241209 192000 256317515 4455 4455 4455 4455 0
49 20241209 191900 256317515 4455 4455 4455 4455 0
50 20241209 191800 256317515 4455 4455 4455 4455 0
51 20241209 191700 256317515 4455 4455 4455 4455 0
52 20241209 191600 256317515 4455 4455 4455 4455 0
53 20241209 191500 256317515 4455 4455 4455 4455 0
54 20241209 191400 256317515 4455 4455 4455 4455 0
55 20241209 191300 256317515 4455 4455 4455 4455 0
56 20241209 191200 256317515 4455 4455 4455 4455 0
57 20241209 191100 256317515 4455 4455 4455 4455 0
58 20241209 191000 256317515 4455 4455 4455 4455 0
59 20241209 190900 256317515 4455 4455 4455 4455 0
60 20241209 190800 256317515 4455 4455 4455 4455 0
61 20241209 190700 256317515 4455 4455 4455 4455 0
62 20241209 190600 256317515 4455 4455 4455 4455 352
63 20241209 190500 256317515 4455 4455 4455 4455 0
64 20241209 190400 256317515 4455 4455 4455 4455 0
65 20241209 190300 256317515 4455 4455 4455 4455 0
66 20241209 190200 256317515 4455 4455 4455 4455 0
67 20241209 190100 256317515 4455 4455 4455 4455 0
68 20241209 190000 256317515 4455 4455 4455 4455 0
69 20241209 185900 256317515 4455 4455 4455 4455 0
70 20241209 185800 256317515 4455 4455 4455 4455 0
71 20241209 185700 256317515 4455 4455 4455 4455 0
72 20241209 185600 256317515 4455 4455 4455 4455 0
73 20241209 185500 256317515 4455 4455 4455 4455 0
74 20241209 185400 256317515 4455 4455 4455 4455 0
75 20241209 185300 256317515 4455 4455 4455 4455 0
76 20241209 185200 256317515 4455 4455 4455 4455 0
77 20241209 185100 256317515 4455 4455 4455 4455 0
78 20241209 185000 256317515 4455 4455 4455 4455 0
79 20241209 184900 256317515 4455 4455 4455 4455 0
80 20241209 184800 256317515 4455 4455 4455 4455 0
81 20241209 184700 256317515 4455 4455 4455 4455 0
82 20241209 184600 256317515 4455 4455 4455 4455 0
83 20241209 184500 256317515 4455 4455 4455 4455 0
84 20241209 184400 256317515 4455 4455 4455 4455 0
85 20241209 184300 256317515 4455 4455 4455 4455 0
86 20241209 184200 256317515 4455 4455 4455 4455 0
87 20241209 184100 256317515 4455 4455 4455 4455 0
88 20241209 184000 256317515 4455 4455 4455 4455 0
89 20241209 183900 256317515 4455 4455 4455 4455 0
90 20241209 183800 256317515 4455 4455 4455 4455 0
91 20241209 183700 256317515 4455 4455 4455 4455 0
92 20241209 183600 256317515 4455 4455 4455 4455 352
93 20241209 183500 256317515 4455 4455 4455 4455 0
94 20241209 183400 256317515 4455 4455 4455 4455 0
95 20241209 183300 256317515 4455 4455 4455 4455 0
96 20241209 183200 256317515 4455 4455 4455 4455 0
97 20241209 183100 256317515 4455 4455 4455 4455 0
98 20241209 183000 256317515 4455 4455 4455 4455 0
99 20241209 182900 256317515 4455 4455 4455 4455 0
100 20241209 182800 256317515 4455 4455 4455 4455 0
101 20241209 182700 256317515 4455 4455 4455 4455 0
102 20241209 182600 256317515 4455 4455 4455 4455 0
103 20241209 182500 256317515 4455 4455 4455 4455 0
104 20241209 182400 256317515 4455 4455 4455 4455 0
105 20241209 182300 256317515 4455 4455 4455 4455 0
106 20241209 182200 256317515 4455 4455 4455 4455 0
107 20241209 182100 256317515 4455 4455 4455 4455 0
108 20241209 182000 256317515 4455 4455 4455 4455 0
109 20241209 181900 256317515 4455 4455 4455 4455 0
110 20241209 181800 256317515 4455 4455 4455 4455 0
111 20241209 181700 256317515 4455 4455 4455 4455 0
112 20241209 181600 256317515 4455 4455 4455 4455 0
113 20241209 181500 256317515 4455 4455 4455 4455 0
114 20241209 181400 256317515 4455 4455 4455 4455 0
115 20241209 181300 256317515 4455 4455 4455 4455 0
116 20241209 181200 256317515 4455 4455 4455 4455 0
117 20241209 181100 256317515 4455 4455 4455 4455 0
118 20241209 181000 256317515 4455 4455 4455 4455 0
119 20241209 180900 256317515 4455 4455 4455 4455 0
120 20241209 180800 256317515 4455 4455 4455 4455 0
121 20241209 180700 256317515 4455 4455 4455 4455 0
122 20241209 180600 256317515 4455 4455 4455 4455 352
123 20241209 180500 256317515 4455 4455 4455 4455 0
124 20241209 180400 256317515 4455 4455 4455 4455 0
125 20241209 180300 256317515 4455 4455 4455 4455 0
126 20241209 180200 256317515 4455 4455 4455 4455 0
127 20241209 180100 256317515 4455 4455 4455 4455 0
128 20241209 180000 256317515 4455 4455 4455 4455 0
129 20241209 175900 256317515 4455 4455 4455 4455 0
130 20241209 175800 256317515 4455 4455 4455 4455 0
131 20241209 175700 256317515 4455 4455 4455 4455 0
132 20241209 175600 256317515 4455 4455 4455 4455 0
133 20241209 175500 256317515 4455 4455 4455 4455 0
134 20241209 175400 256317515 4455 4455 4455 4455 0
135 20241209 175300 256317515 4455 4455 4455 4455 0
136 20241209 175200 256317515 4455 4455 4455 4455 0
137 20241209 175100 256317515 4455 4455 4455 4455 0
138 20241209 175000 256317515 4455 4455 4455 4455 0
139 20241209 174900 256317515 4455 4455 4455 4455 0
140 20241209 174800 256317515 4455 4455 4455 4455 0
141 20241209 174700 256317515 4455 4455 4455 4455 0
142 20241209 174600 256317515 4455 4455 4455 4455 0
143 20241209 174500 256317515 4455 4455 4455 4455 0
144 20241209 174400 256317515 4455 4455 4455 4455 0
145 20241209 174300 256317515 4455 4455 4455 4455 0
146 20241209 174200 256317515 4455 4455 4455 4455 0
147 20241209 174100 256317515 4455 4455 4455 4455 0
148 20241209 174000 256317515 4455 4455 4455 4455 0
149 20241209 173900 256317515 4455 4455 4455 4455 0
150 20241209 173800 256317515 4455 4455 4455 4455 0
151 20241209 173700 256317515 4455 4455 4455 4455 0
152 20241209 173600 256317515 4455 4455 4455 4455 352
153 20241209 173500 256317515 4455 4455 4455 4455 0
154 20241209 173400 256317515 4455 4455 4455 4455 0
155 20241209 173300 256317515 4455 4455 4455 4455 0
156 20241209 173200 256317515 4455 4455 4455 4455 0
157 20241209 173100 256317515 4455 4455 4455 4455 0
158 20241209 173000 256317515 4455 4455 4455 4455 0
159 20241209 172900 256317515 4455 4455 4455 4455 0
160 20241209 172800 256317515 4455 4455 4455 4455 0
161 20241209 172700 256317515 4455 4455 4455 4455 0
162 20241209 172600 256317515 4455 4455 4455 4455 0
163 20241209 172500 256317515 4455 4455 4455 4455 0
164 20241209 172400 256317515 4455 4455 4455 4455 0
165 20241209 172300 256317515 4455 4455 4455 4455 0
166 20241209 172200 256317515 4455 4455 4455 4455 0
167 20241209 172100 256317515 4455 4455 4455 4455 0
168 20241209 172000 256317515 4455 4455 4455 4455 0
169 20241209 171900 256317515 4455 4455 4455 4455 0
170 20241209 171800 256317515 4455 4455 4455 4455 0
171 20241209 171700 256317515 4455 4455 4455 4455 0
172 20241209 171600 256317515 4455 4455 4455 4455 0
173 20241209 171500 256317515 4455 4455 4455 4455 0
174 20241209 171400 256317515 4455 4455 4455 4455 0
175 20241209 171300 256317515 4455 4455 4455 4455 0
176 20241209 171200 256317515 4455 4455 4455 4455 0
177 20241209 171100 256317515 4455 4455 4455 4455 0
178 20241209 171000 256317515 4455 4455 4455 4455 0
179 20241209 170900 256317515 4455 4455 4455 4455 0
180 20241209 170800 256317515 4455 4455 4455 4455 0
181 20241209 170700 256317515 4455 4455 4455 4455 0
182 20241209 170600 256317515 4455 4455 4455 4455 352
183 20241209 170500 256317515 4455 4455 4455 4455 0
184 20241209 170400 256317515 4455 4455 4455 4455 0
185 20241209 170300 256317515 4455 4455 4455 4455 0
186 20241209 170200 256317515 4455 4455 4455 4455 0
187 20241209 170100 256317515 4455 4455 4455 4455 0
188 20241209 170000 256317515 4455 4455 4455 4455 0
189 20241209 165900 256317515 4455 4455 4455 4455 0
190 20241209 165800 256317515 4455 4455 4455 4455 0
191 20241209 165700 256317515 4455 4455 4455 4455 0
192 20241209 165600 256317515 4455 4455 4455 4455 0
193 20241209 165500 256317515 4455 4455 4455 4455 0
194 20241209 165400 256317515 4455 4455 4455 4455 0
195 20241209 165300 256317515 4455 4455 4455 4455 0
196 20241209 165200 256317515 4455 4455 4455 4455 0
197 20241209 165100 256317515 4455 4455 4455 4455 0
198 20241209 165000 256317515 4455 4455 4455 4455 0
199 20241209 164900 256317515 4455 4455 4455 4455 0
200 20241209 164800 256317515 4455 4455 4455 4455 0
201 20241209 164700 256317515 4455 4455 4455 4455 0
202 20241209 164600 256317515 4455 4455 4455 4455 0
203 20241209 164500 256317515 4455 4455 4455 4455 0
204 20241209 164400 256317515 4455 4455 4455 4455 0
205 20241209 164300 256317515 4455 4455 4455 4455 0
206 20241209 164200 256317515 4455 4455 4455 4455 0
207 20241209 164100 256317515 4455 4455 4455 4455 0
208 20241209 164000 256317515 4455 4455 4455 4455 0
209 20241209 163900 256317515 4455 4455 4455 4455 0
210 20241209 163800 256317515 4455 4455 4455 4455 0
211 20241209 163700 256317515 4455 4455 4455 4455 0
212 20241209 163600 256317515 4455 4455 4455 4455 352
213 20241209 163500 256317515 4455 4455 4455 4455 0
214 20241209 163400 256317515 4455 4455 4455 4455 0
215 20241209 163300 256317515 4455 4455 4455 4455 0
216 20241209 163200 256317515 4455 4455 4455 4455 0
217 20241209 163100 256317515 4455 4455 4455 4455 0
218 20241209 163000 256317515 4455 4455 4455 4455 0
219 20241209 162900 256317515 4455 4455 4455 4455 0
220 20241209 162800 256317515 4455 4455 4455 4455 0
221 20241209 162700 256317515 4455 4455 4455 4455 0
222 20241209 162600 256317515 4455 4455 4455 4455 0
223 20241209 162500 256317515 4455 4455 4455 4455 0
224 20241209 162400 256317515 4455 4455 4455 4455 0
225 20241209 162300 256317515 4455 4455 4455 4455 0
226 20241209 162200 256317515 4455 4455 4455 4455 0
227 20241209 162100 256317515 4455 4455 4455 4455 0
228 20241209 162000 256317515 4455 4455 4455 4455 0
229 20241209 161900 256317515 4455 4455 4455 4455 0
230 20241209 161800 256317515 4455 4455 4455 4455 0
231 20241209 161700 256317515 4455 4455 4455 4455 0
232 20241209 161600 256317515 4455 4455 4455 4455 0
233 20241209 161500 256317515 4455 4455 4455 4455 0
234 20241209 161400 256317515 4455 4455 4455 4455 0
235 20241209 161300 256317515 4455 4455 4455 4455 0
236 20241209 161200 256317515 4455 4455 4455 4455 0
237 20241209 161100 256317515 4455 4455 4455 4455 0
238 20241209 161000 256317515 4455 4455 4455 4455 0
239 20241209 160900 256317515 4455 4455 4455 4455 0
240 20241209 160800 256317515 4455 4455 4455 4455 0
241 20241209 160700 256317515 4455 4455 4455 4455 0
242 20241209 160600 256317515 4455 4455 4455 4455 352
243 20241209 160500 256317515 4455 4455 4455 4455 0
244 20241209 160400 256317515 4455 4455 4455 4455 0
245 20241209 160300 256317515 4455 4455 4455 4455 0
246 20241209 160200 256317515 4455 4455 4455 4455 0
247 20241209 160100 256317515 4455 4455 4455 4455 0
248 20241209 160000 256317515 4455 4455 4455 4455 0
249 20241209 155900 256317515 4455 4455 4455 4455 0
250 20241209 155800 256317515 4455 4455 4455 4455 0
251 20241209 155700 256317515 4455 4455 4455 4455 0
252 20241209 155600 256317515 4455 4455 4455 4455 0
253 20241209 155500 256317515 4455 4455 4455 4455 0
254 20241209 155400 256317515 4455 4455 4455 4455 0
255 20241209 155300 256317515 4455 4455 4455 4455 0
256 20241209 155200 256317515 4455 4455 4455 4455 0
257 20241209 155100 256317515 4455 4455 4455 4455 0
258 20241209 155000 256317515 4455 4455 4455 4455 0
259 20241209 154900 256317515 4455 4455 4455 4455 0
260 20241209 154800 256317515 4455 4455 4455 4455 0
261 20241209 154700 256317515 4455 4455 4455 4455 0
262 20241209 154600 256317515 4455 4455 4455 4455 0
263 20241209 154500 256317515 4455 4455 4455 4455 0
264 20241209 154400 256317515 4455 4455 4455 4455 0
265 20241209 154300 256317515 4455 4455 4455 4455 0
266 20241209 154200 256317515 4455 4455 4455 4455 0
267 20241209 154100 256317515 4455 4455 4455 4455 0
268 20241209 154000 256317515 4455 4455 4455 4455 0
269 20241209 153900 256317515 4455 4455 4455 4455 0
270 20241209 153800 256317515 4455 4455 4455 4455 0
271 20241209 153700 256317515 4455 4455 4455 4455 0
272 20241209 153600 256317515 4455 4455 4455 4455 352
273 20241209 153500 256317515 4455 4455 4455 4455 0
274 20241209 153400 256317515 4455 4455 4455 4455 0
275 20241209 153300 256317515 4455 4455 4455 4455 0
276 20241209 153200 256317515 4455 4455 4455 4455 0
277 20241209 153100 256317515 4455 4455 4455 4455 0
278 20241209 153000 256317515 4455 4455 4455 4455 352
279 20241209 152900 254749355 4405 4405 4405 4405 0
280 20241209 152800 254749355 4405 4405 4405 4405 0
281 20241209 152700 254749355 4405 4405 4405 4405 0
282 20241209 152600 254749355 4405 4405 4405 4405 0
283 20241209 152500 254749355 4405 4405 4405 4405 0
284 20241209 152400 254749355 4405 4405 4405 4405 0
285 20241209 152300 254749355 4405 4405 4405 4405 0
286 20241209 152200 254749355 4405 4405 4405 4405 0
287 20241209 152100 254749355 4405 4405 4405 4405 0
288 20241209 152000 254749355 4405 4405 4405 4405 0
289 20241209 151900 254749355 4405 4340 4405 4340 700
290 20241209 151800 251703765 4345 4345 4345 4345 32
291 20241209 151700 251564725 4365 4365 4365 4365 0
292 20241209 151600 251564725 4365 4360 4365 4360 29
293 20241209 151500 251438275 4280 4310 4310 4275 753
294 20241209 151400 248209570 4375 4365 4375 4365 8
295 20241209 151300 248174640 4365 4365 4365 4365 3
296 20241209 151200 248161545 4375 4375 4375 4375 0
297 20241209 151100 248161545 4375 4370 4375 4370 57
298 20241209 151000 247912450 4295 4370 4375 4295 360
299 20241209 150900 246354420 4360 4360 4360 4360 0
300 20241209 150800 246354420 4360 4360 4360 4360 0
301 20241209 150700 246354420 4360 4360 4360 4360 10
302 20241209 150600 246310820 4370 4370 4370 4370 1
303 20241209 150500 246306450 4370 4370 4370 4370 0
304 20241209 150400 246306450 4370 4370 4370 4370 0
305 20241209 150300 246306450 4370 4370 4370 4370 0
306 20241209 150200 246306450 4370 4370 4370 4370 0
307 20241209 150100 246306450 4370 4370 4370 4370 0
308 20241209 150000 246306450 4370 4370 4370 4370 1
309 20241209 145900 246302080 4375 4375 4375 4375 0
310 20241209 145800 246302080 4375 4375 4375 4375 0
311 20241209 145700 246302080 4375 4375 4375 4375 0
312 20241209 145600 246302080 4375 4375 4375 4375 0
313 20241209 145500 246302080 4375 4375 4375 4375 0
314 20241209 145400 246302080 4375 4375 4375 4375 0
315 20241209 145300 246302080 4375 4350 4375 4350 98
316 20241209 145200 245875720 4350 4350 4350 4350 500
317 20241209 145100 243700720 4350 4340 4350 4340 167
318 20241209 145000 242975105 4350 4260 4350 4250 3811
319 20241209 144900 226721405 4270 4270 4270 4270 0
320 20241209 144800 226721405 4270 4265 4270 4255 584
321 20241209 144700 224232105 4270 4270 4270 4270 0
322 20241209 144600 224232105 4270 4280 4280 4270 440
323 20241209 144500 222348915 4280 4285 4285 4280 18
324 20241209 144400 222271870 4280 4280 4280 4280 0
325 20241209 144300 222271870 4280 4280 4280 4280 0
326 20241209 144200 222271870 4280 4290 4290 4280 282
327 20241209 144100 221062640 4290 4290 4290 4290 354
328 20241209 144000 219543980 4295 4295 4295 4295 0
329 20241209 143900 219543980 4295 4295 4295 4295 1
330 20241209 143800 219539685 4290 4290 4290 4290 0
331 20241209 143700 219539685 4290 4290 4290 4290 100
332 20241209 143600 219110685 4295 4295 4295 4295 0
333 20241209 143500 219110685 4295 4295 4295 4295 1
334 20241209 143400 219106390 4250 4250 4250 4250 0
335 20241209 143300 219106390 4250 4290 4290 4250 7813
336 20241209 143200 185887100 4300 4300 4300 4300 0
337 20241209 143100 185887100 4300 4300 4300 4300 0
338 20241209 143000 185887100 4300 4300 4300 4300 0
339 20241209 142900 185887100 4300 4300 4300 4300 0
340 20241209 142800 185887100 4300 4300 4300 4300 0
341 20241209 142700 185887100 4300 4300 4300 4300 0
342 20241209 142600 185887100 4300 4300 4300 4300 0
343 20241209 142500 185887100 4300 4300 4300 4300 0
344 20241209 142400 185887100 4300 4300 4300 4300 0
345 20241209 142300 185887100 4300 4300 4300 4300 0
346 20241209 142200 185887100 4300 4300 4300 4300 0
347 20241209 142100 185887100 4300 4300 4300 4300 0
348 20241209 142000 185887100 4300 4300 4300 4300 0
349 20241209 141900 185887100 4300 4300 4300 4300 0
350 20241209 141800 185887100 4300 4300 4300 4300 0
351 20241209 141700 185887100 4300 4300 4300 4300 0
352 20241209 141600 185887100 4300 4300 4300 4300 0
353 20241209 141500 185887100 4300 4300 4300 4300 0
354 20241209 141400 185887100 4300 4300 4300 4300 0
355 20241209 141300 185887100 4300 4300 4300 4300 0
356 20241209 141200 185887100 4300 4300 4300 4300 1000
357 20241209 141100 181587100 4300 4300 4300 4300 0
358 20241209 141000 181587100 4300 4300 4300 4300 0
359 20241209 140900 181587100 4300 4300 4300 4300 0
360 20241209 140800 181587100 4300 4300 4300 4300 0
361 20241209 140700 181587100 4300 4300 4300 4300 0
362 20241209 140600 181587100 4300 4300 4300 4300 0
363 20241209 140500 181587100 4300 4300 4300 4300 0
364 20241209 140400 181587100 4300 4300 4300 4300 0
365 20241209 140300 181587100 4300 4300 4300 4300 0
366 20241209 140200 181587100 4300 4300 4300 4300 5
367 20241209 140100 181565600 4300 4275 4300 4255 1007
368 20241209 140000 177274015 4300 4300 4300 4300 5
369 20241209 135900 177252515 4300 4300 4300 4300 0
370 20241209 135800 177252515 4300 4300 4300 4300 0
371 20241209 135700 177252515 4300 4300 4300 4300 0
372 20241209 135600 177252515 4300 4300 4300 4300 0
373 20241209 135500 177252515 4300 4300 4300 4300 0
374 20241209 135400 177252515 4300 4300 4300 4300 0
375 20241209 135300 177252515 4300 4300 4300 4300 0
376 20241209 135200 177252515 4300 4300 4300 4300 0
377 20241209 135100 177252515 4300 4300 4300 4300 0
378 20241209 135000 177252515 4300 4300 4300 4300 0
379 20241209 134900 177252515 4300 4300 4300 4300 0
380 20241209 134800 177252515 4300 4300 4300 4300 0
381 20241209 134700 177252515 4300 4300 4300 4300 0
382 20241209 134600 177252515 4300 4300 4300 4300 0
383 20241209 134500 177252515 4300 4300 4300 4300 0
384 20241209 134400 177252515 4300 4300 4300 4300 0
385 20241209 134300 177252515 4300 4300 4300 4300 0
386 20241209 134200 177252515 4300 4300 4300 4300 46
387 20241209 134100 177054715 4300 4300 4300 4300 39
388 20241209 134000 176887015 4295 4295 4295 4295 18
389 20241209 133900 176809705 4295 4295 4295 4295 0
390 20241209 133800 176809705 4295 4295 4295 4295 0
391 20241209 133700 176809705 4295 4295 4295 4295 0
392 20241209 133600 176809705 4295 4295 4295 4295 0
393 20241209 133500 176809705 4295 4295 4295 4295 0
394 20241209 133400 176809705 4295 4295 4295 4295 0
395 20241209 133300 176809705 4295 4275 4295 4275 97
396 20241209 133200 176395010 4265 4265 4265 4265 0
397 20241209 133100 176395010 4265 4270 4270 4265 451
398 20241209 133000 174470215 4275 4275 4275 4275 1
399 20241209 132900 174465940 4265 4265 4265 4265 0
400 20241209 132800 174465940 4265 4265 4265 4265 0
401 20241209 132700 174465940 4265 4265 4265 4265 0
402 20241209 132600 174465940 4265 4265 4265 4265 13
403 20241209 132500 174410495 4275 4275 4275 4275 0
404 20241209 132400 174410495 4275 4275 4275 4275 0
405 20241209 132300 174410495 4275 4275 4275 4275 0
406 20241209 132200 174410495 4275 4275 4275 4275 0
407 20241209 132100 174410495 4275 4275 4275 4275 0
408 20241209 132000 174410495 4275 4275 4275 4275 0
409 20241209 131900 174410495 4275 4275 4275 4275 0
410 20241209 131800 174410495 4275 4275 4275 4275 0
411 20241209 131700 174410495 4275 4275 4275 4275 0
412 20241209 131600 174410495 4275 4275 4275 4275 0
413 20241209 131500 174410495 4275 4275 4275 4275 0
414 20241209 131400 174410495 4275 4275 4275 4275 0
415 20241209 131300 174410495 4275 4275 4275 4275 0
416 20241209 131200 174410495 4275 4275 4275 4275 0
417 20241209 131100 174410495 4275 4275 4275 4275 0
418 20241209 131000 174410495 4275 4275 4275 4275 0
419 20241209 130900 174410495 4275 4275 4275 4275 0
420 20241209 130800 174410495 4275 4275 4275 4275 0
421 20241209 130700 174410495 4275 4275 4275 4275 0
422 20241209 130600 174410495 4275 4275 4275 4275 0
423 20241209 130500 174410495 4275 4275 4275 4275 0
424 20241209 130400 174410495 4275 4275 4275 4275 0
425 20241209 130300 174410495 4275 4275 4275 4275 0
426 20241209 130200 174410495 4275 4275 4275 4275 0
427 20241209 130100 174410495 4275 4275 4275 4275 86
428 20241209 130000 174042845 4275 4275 4275 4275 23
429 20241209 125900 173944520 4270 4270 4270 4270 10
430 20241209 125800 173901820 4270 4270 4270 4270 117
431 20241209 125700 173402230 4275 4275 4275 4275 0
432 20241209 125600 173402230 4275 4270 4275 4270 10
433 20241209 125500 173359520 4265 4265 4265 4265 27
434 20241209 125400 173244365 4265 4265 4265 4265 43
435 20241209 125300 173060970 4270 4275 4275 4270 622
436 20241209 125200 170401925 4275 4275 4275 4275 1
437 20241209 125100 170397650 4280 4280 4280 4275 1002
438 20241209 125000 166109095 4280 4295 4295 4280 6
439 20241209 124900 166083340 4280 4280 4280 4280 0
440 20241209 124800 166083340 4280 4275 4295 4275 4
441 20241209 124700 166066200 4295 4295 4295 4295 4
442 20241209 124600 166049020 4285 4285 4285 4285 0
443 20241209 124500 166049020 4285 4295 4295 4285 2
444 20241209 124400 166040440 4265 4265 4265 4265 0
445 20241209 124300 166040440 4265 4265 4265 4265 0
446 20241209 124200 166040440 4265 4265 4265 4265 0
447 20241209 124100 166040440 4265 4265 4265 4265 0
448 20241209 124000 166040440 4265 4265 4265 4265 0
449 20241209 123900 166040440 4265 4265 4265 4265 32
450 20241209 123800 165903960 4265 4265 4265 4265 0
451 20241209 123700 165903960 4265 4265 4265 4265 0
452 20241209 123600 165903960 4265 4265 4265 4265 0
453 20241209 123500 165903960 4265 4265 4265 4265 0
454 20241209 123400 165903960 4265 4265 4265 4265 0
455 20241209 123300 165903960 4265 4265 4265 4265 0
456 20241209 123200 165903960 4265 4270 4270 4265 2
457 20241209 123100 165895425 4305 4305 4305 4305 1
458 20241209 123000 165891120 4270 4300 4300 4265 15656
459 20241209 122900 98789880 4300 4310 4310 4300 7453
460 20241209 122800 66739810 4350 4350 4350 4350 0
461 20241209 122700 66739810 4350 4350 4350 4350 0
462 20241209 122600 66739810 4350 4350 4350 4350 0
463 20241209 122500 66739810 4350 4350 4350 4350 1
464 20241209 122400 66735460 4310 4310 4310 4310 0
465 20241209 122300 66735460 4310 4310 4310 4310 0
466 20241209 122200 66735460 4310 4310 4310 4310 1
467 20241209 122100 66731150 4320 4320 4320 4320 36
468 20241209 122000 66575630 4350 4350 4350 4350 0
469 20241209 121900 66575630 4350 4350 4350 4350 0
470 20241209 121800 66575630 4350 4350 4350 4350 0
471 20241209 121700 66575630 4350 4350 4350 4350 0
472 20241209 121600 66575630 4350 4350 4350 4350 0
473 20241209 121500 66575630 4350 4350 4350 4350 0
474 20241209 121400 66575630 4350 4350 4350 4350 0
475 20241209 121300 66575630 4350 4350 4350 4350 0
476 20241209 121200 66575630 4350 4350 4350 4350 0
477 20241209 121100 66575630 4350 4350 4350 4350 0
478 20241209 121000 66575630 4350 4350 4350 4350 1
479 20241209 120900 66571280 4320 4320 4320 4320 0
480 20241209 120800 66571280 4320 4320 4320 4320 0
481 20241209 120700 66571280 4320 4320 4320 4320 1
482 20241209 120600 66566960 4350 4350 4350 4350 0
483 20241209 120500 66566960 4350 4350 4350 4350 0
484 20241209 120400 66566960 4350 4350 4350 4350 0
485 20241209 120300 66566960 4350 4350 4350 4350 0
486 20241209 120200 66566960 4350 4350 4350 4350 0
487 20241209 120100 66566960 4350 4350 4350 4350 8
488 20241209 120000 66532160 4325 4325 4325 4325 1
489 20241209 115900 66527835 4350 4350 4350 4350 1
490 20241209 115800 66523485 4300 4300 4300 4300 0
491 20241209 115700 66523485 4300 4300 4300 4300 0
492 20241209 115600 66523485 4300 4305 4305 4300 874
493 20241209 115500 62762930 4305 4305 4305 4305 0
494 20241209 115400 62762930 4305 4320 4320 4300 10309
495 20241209 115300 18417685 4320 4320 4320 4320 5
496 20241209 115200 18396085 4325 4325 4325 4325 102
497 20241209 115100 17954935 4350 4350 4350 4350 0
498 20241209 115000 17954935 4350 4350 4350 4350 1
499 20241209 114900 17950585 4325 4330 4330 4325 356
500 20241209 114800 16409395 4330 4330 4330 4330 0
501 20241209 114700 16409395 4330 4330 4330 4330 0
502 20241209 114600 16409395 4330 4330 4330 4330 0
503 20241209 114500 16409395 4330 4350 4350 4330 165
504 20241209 114400 15692665 4330 4330 4330 4330 0
505 20241209 114300 15692665 4330 4330 4330 4330 0
506 20241209 114200 15692665 4330 4330 4330 4330 0
507 20241209 114100 15692665 4330 4330 4330 4330 2
508 20241209 114000 15684005 4335 4340 4340 4335 113
509 20241209 113900 15193895 4350 4350 4350 4350 2
510 20241209 113800 15185195 4340 4355 4355 4340 645
511 20241209 113700 12380445 4405 4405 4405 4405 0
512 20241209 113600 12380445 4405 4405 4405 4405 0
513 20241209 113500 12380445 4405 4405 4405 4405 0
514 20241209 113400 12380445 4405 4405 4405 4405 0
515 20241209 113300 12380445 4405 4405 4405 4405 0
516 20241209 113200 12380445 4405 4405 4405 4405 0
517 20241209 113100 12380445 4405 4405 4405 4405 0
518 20241209 113000 12380445 4405 4405 4405 4405 0
519 20241209 112900 12380445 4405 4405 4405 4405 1
520 20241209 112800 12376040 4355 4360 4405 4355 84
521 20241209 112700 12009820 4410 4410 4410 4410 0
522 20241209 112600 12009820 4410 4410 4410 4410 0
523 20241209 112500 12009820 4410 4410 4410 4410 0
524 20241209 112400 12009820 4410 4410 4410 4410 0
525 20241209 112300 12009820 4410 4410 4410 4410 0
526 20241209 112200 12009820 4410 4410 4410 4410 0
527 20241209 112100 12009820 4410 4410 4410 4410 0
528 20241209 112000 12009820 4410 4410 4410 4410 0
529 20241209 111900 12009820 4410 4410 4410 4410 0
530 20241209 111800 12009820 4410 4410 4410 4410 0
531 20241209 111700 12009820 4410 4410 4410 4410 0
532 20241209 111600 12009820 4410 4410 4410 4410 0
533 20241209 111500 12009820 4410 4410 4410 4410 0
534 20241209 111400 12009820 4410 4410 4410 4410 0
535 20241209 111300 12009820 4410 4410 4410 4410 0
536 20241209 111200 12009820 4410 4410 4410 4410 0
537 20241209 111100 12009820 4410 4410 4410 4410 0
538 20241209 111000 12009820 4410 4410 4410 4410 0
539 20241209 110900 12009820 4410 4410 4410 4410 0
540 20241209 110800 12009820 4410 4410 4410 4410 0
541 20241209 110700 12009820 4410 4410 4410 4410 0
542 20241209 110600 12009820 4410 4410 4410 4410 0
543 20241209 110500 12009820 4410 4410 4410 4410 0
544 20241209 110400 12009820 4410 4410 4410 4410 0
545 20241209 110300 12009820 4410 4410 4410 4410 0
546 20241209 110200 12009820 4410 4410 4410 4410 0
547 20241209 110100 12009820 4410 4410 4410 4410 0
548 20241209 110000 12009820 4410 4410 4410 4410 0
549 20241209 105900 12009820 4410 4410 4410 4410 0
550 20241209 105800 12009820 4410 4410 4410 4410 0
551 20241209 105700 12009820 4410 4410 4410 4410 0
552 20241209 105600 12009820 4410 4410 4410 4410 0
553 20241209 105500 12009820 4410 4410 4410 4410 0
554 20241209 105400 12009820 4410 4410 4410 4410 0
555 20241209 105300 12009820 4410 4410 4410 4410 0
556 20241209 105200 12009820 4410 4410 4410 4410 0
557 20241209 105100 12009820 4410 4410 4410 4410 0
558 20241209 105000 12009820 4410 4410 4410 4410 0
559 20241209 104900 12009820 4410 4410 4410 4410 0
560 20241209 104800 12009820 4410 4410 4410 4410 0
561 20241209 104700 12009820 4410 4410 4410 4410 0
562 20241209 104600 12009820 4410 4410 4410 4410 0
563 20241209 104500 12009820 4410 4410 4410 4410 0
564 20241209 104400 12009820 4410 4410 4410 4410 0
565 20241209 104300 12009820 4410 4410 4410 4410 0
566 20241209 104200 12009820 4410 4410 4410 4410 0
567 20241209 104100 12009820 4410 4410 4410 4410 0
568 20241209 104000 12009820 4410 4410 4410 4410 0
569 20241209 103900 12009820 4410 4410 4410 4410 0
570 20241209 103800 12009820 4410 4410 4410 4410 0
571 20241209 103700 12009820 4410 4410 4410 4410 0
572 20241209 103600 12009820 4410 4410 4410 4410 0
573 20241209 103500 12009820 4410 4410 4410 4410 0
574 20241209 103400 12009820 4410 4410 4410 4410 0
575 20241209 103300 12009820 4410 4410 4410 4410 0
576 20241209 103200 12009820 4410 4410 4410 4410 0
577 20241209 103100 12009820 4410 4410 4410 4410 0
578 20241209 103000 12009820 4410 4410 4410 4410 0
579 20241209 102900 12009820 4410 4410 4410 4410 0
580 20241209 102800 12009820 4410 4410 4410 4410 0
581 20241209 102700 12009820 4410 4410 4410 4410 0
582 20241209 102600 12009820 4410 4410 4410 4410 0
583 20241209 102500 12009820 4410 4410 4410 4410 0
584 20241209 102400 12009820 4410 4410 4410 4410 0
585 20241209 102300 12009820 4410 4410 4410 4410 1
586 20241209 102200 12005410 4355 4355 4355 4355 0
587 20241209 102100 12005410 4355 4355 4355 4355 18
588 20241209 102000 11927020 4410 4410 4410 4410 0
589 20241209 101900 11927020 4410 4410 4410 4410 0
590 20241209 101800 11927020 4410 4410 4410 4410 0
591 20241209 101700 11927020 4410 4410 4410 4410 0
592 20241209 101600 11927020 4410 4410 4410 4410 1
593 20241209 101500 11922610 4355 4420 4420 4355 14
594 20241209 101400 11861575 4355 4355 4355 4355 0
595 20241209 101300 11861575 4355 4355 4355 4355 0
596 20241209 101200 11861575 4355 4350 4355 4350 382
597 20241209 101100 10199715 4365 4365 4365 4365 60
598 20241209 101000 9937815 4365 4365 4365 4365 1
599 20241209 100900 9933450 4350 4365 4365 4350 560
600 20241209 100800 7491150 4365 4365 4365 4365 0
601 20241209 100700 7491150 4365 4365 4365 4365 0
602 20241209 100600 7491150 4365 4365 4365 4365 9
603 20241209 100500 7451865 4410 4410 4410 4410 0
604 20241209 100400 7451865 4410 4410 4410 4410 0
605 20241209 100300 7451865 4410 4410 4410 4410 11
606 20241209 100200 7403355 4355 4355 4355 4355 0
607 20241209 100100 7403355 4355 4355 4355 4355 0
608 20241209 100000 7403355 4355 4355 4355 4355 826
609 20241209 095900 3806125 4355 4355 4355 4355 0
610 20241209 095800 3806125 4355 4355 4355 4355 0
611 20241209 095700 3806125 4355 4355 4355 4355 0
612 20241209 095600 3806125 4355 4355 4355 4355 0
613 20241209 095500 3806125 4355 4355 4355 4355 67
614 20241209 095400 3514340 4350 4355 4355 4350 168
615 20241209 095300 2782800 4385 4385 4385 4385 5
616 20241209 095200 2760875 4385 4385 4385 4385 50
617 20241209 095100 2541625 4385 4385 4385 4385 9
618 20241209 095000 2502160 4420 4420 4420 4420 0
619 20241209 094900 2502160 4420 4420 4420 4420 0
620 20241209 094800 2502160 4420 4420 4420 4420 0
621 20241209 094700 2502160 4420 4420 4420 4420 0
622 20241209 094600 2502160 4420 4420 4420 4420 0
623 20241209 094500 2502160 4420 4420 4420 4420 0
624 20241209 094400 2502160 4420 4420 4420 4420 0
625 20241209 094300 2502160 4420 4420 4420 4420 0
626 20241209 094200 2502160 4420 4420 4420 4420 0
627 20241209 094100 2502160 4420 4420 4420 4420 0
628 20241209 094000 2502160 4420 4420 4420 4420 0
629 20241209 093900 2502160 4420 4375 4420 4350 74
630 20241209 093800 2178970 4445 4445 4445 4445 0
631 20241209 093700 2178970 4445 4445 4445 4445 0
632 20241209 093600 2178970 4445 4445 4445 4445 0
633 20241209 093500 2178970 4445 4445 4445 4445 0
634 20241209 093400 2178970 4445 4440 4445 4440 11
635 20241209 093300 2130125 4440 4440 4440 4440 10
636 20241209 093200 2085725 4440 4440 4440 4440 0
637 20241209 093100 2085725 4440 4440 4440 4440 0
638 20241209 093000 2085725 4440 4440 4440 4440 1
639 20241209 092900 2081285 4365 4365 4365 4365 15
640 20241209 092800 2015810 4445 4445 4445 4445 1
641 20241209 092700 2011365 4360 4360 4360 4360 7
642 20241209 092600 1980845 4430 4430 4430 4425 11
643 20241209 092500 1932140 4430 4430 4430 4430 100
644 20241209 092400 1489140 4450 4450 4450 4450 0
645 20241209 092300 1489140 4450 4450 4450 4450 0
646 20241209 092200 1489140 4450 4450 4450 4450 0
647 20241209 092100 1489140 4450 4450 4450 4450 0
648 20241209 092000 1489140 4450 4450 4450 4450 0
649 20241209 091900 1489140 4450 4450 4450 4450 1
650 20241209 091800 1484690 4465 4465 4465 4465 0
651 20241209 091700 1484690 4465 4465 4465 4465 0
652 20241209 091600 1484690 4465 4465 4465 4465 0
653 20241209 091500 1484690 4465 4465 4465 4465 0
654 20241209 091400 1484690 4465 4465 4465 4465 0
655 20241209 091300 1484690 4465 4465 4465 4465 0
656 20241209 091200 1484690 4465 4465 4465 4465 0
657 20241209 091100 1484690 4465 4465 4465 4465 0
658 20241209 091000 1484690 4465 4465 4465 4465 0
659 20241209 090900 1484690 4465 4465 4465 4465 22
660 20241209 090800 1386460 4465 4465 4465 4465 0
661 20241209 090700 1386460 4465 4465 4465 4465 1
662 20241209 090600 1381995 4340 4340 4340 4340 0
663 20241209 090500 1381995 4340 4340 4340 4340 0
664 20241209 090400 1381995 4340 4365 4365 4340 87
665 20241209 090300 1002365 4365 4365 4365 4365 0
666 20241209 090200 1002365 4365 4400 4400 4365 122
667 20241209 090100 469275 4495 4405 4495 4405 20
668 20241209 090000 381085 4365 4405 4405 4365 87