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

698
185490/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,698 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,203600,289915480,2645,2645,2645,2645,342
20241209,203500,289915480,2645,2645,2645,2645,0
20241209,203400,289915480,2645,2645,2645,2645,0
20241209,203300,289915480,2645,2645,2645,2645,0
20241209,203200,289915480,2645,2645,2645,2645,0
20241209,203100,289915480,2645,2645,2645,2645,0
20241209,203000,289915480,2645,2645,2645,2645,0
20241209,202900,289915480,2645,2645,2645,2645,0
20241209,202800,289915480,2645,2645,2645,2645,0
20241209,202700,289915480,2645,2645,2645,2645,0
20241209,202600,289915480,2645,2645,2645,2645,0
20241209,202500,289915480,2645,2645,2645,2645,0
20241209,202400,289915480,2645,2645,2645,2645,0
20241209,202300,289915480,2645,2645,2645,2645,0
20241209,202200,289915480,2645,2645,2645,2645,0
20241209,202100,289915480,2645,2645,2645,2645,0
20241209,202000,289915480,2645,2645,2645,2645,0
20241209,201900,289915480,2645,2645,2645,2645,0
20241209,201800,289915480,2645,2645,2645,2645,0
20241209,201700,289915480,2645,2645,2645,2645,0
20241209,201600,289915480,2645,2645,2645,2645,0
20241209,201500,289915480,2645,2645,2645,2645,0
20241209,201400,289915480,2645,2645,2645,2645,0
20241209,201300,289915480,2645,2645,2645,2645,0
20241209,201200,289915480,2645,2645,2645,2645,0
20241209,201100,289915480,2645,2645,2645,2645,0
20241209,201000,289915480,2645,2645,2645,2645,0
20241209,200900,289915480,2645,2645,2645,2645,0
20241209,200800,289915480,2645,2645,2645,2645,0
20241209,200700,289915480,2645,2645,2645,2645,0
20241209,200600,289915480,2645,2645,2645,2645,342
20241209,200500,289915480,2645,2645,2645,2645,0
20241209,200400,289915480,2645,2645,2645,2645,0
20241209,200300,289915480,2645,2645,2645,2645,0
20241209,200200,289915480,2645,2645,2645,2645,0
20241209,200100,289915480,2645,2645,2645,2645,0
20241209,200000,289915480,2645,2645,2645,2645,0
20241209,195900,289915480,2645,2645,2645,2645,0
20241209,195800,289915480,2645,2645,2645,2645,0
20241209,195700,289915480,2645,2645,2645,2645,0
20241209,195600,289915480,2645,2645,2645,2645,0
20241209,195500,289915480,2645,2645,2645,2645,0
20241209,195400,289915480,2645,2645,2645,2645,0
20241209,195300,289915480,2645,2645,2645,2645,0
20241209,195200,289915480,2645,2645,2645,2645,0
20241209,195100,289915480,2645,2645,2645,2645,0
20241209,195000,289915480,2645,2645,2645,2645,0
20241209,194900,289915480,2645,2645,2645,2645,0
20241209,194800,289915480,2645,2645,2645,2645,0
20241209,194700,289915480,2645,2645,2645,2645,0
20241209,194600,289915480,2645,2645,2645,2645,0
20241209,194500,289915480,2645,2645,2645,2645,0
20241209,194400,289915480,2645,2645,2645,2645,0
20241209,194300,289915480,2645,2645,2645,2645,0
20241209,194200,289915480,2645,2645,2645,2645,0
20241209,194100,289915480,2645,2645,2645,2645,0
20241209,194000,289915480,2645,2645,2645,2645,0
20241209,193900,289915480,2645,2645,2645,2645,0
20241209,193800,289915480,2645,2645,2645,2645,0
20241209,193700,289915480,2645,2645,2645,2645,0
20241209,193600,289915480,2645,2645,2645,2645,342
20241209,193500,289915480,2645,2645,2645,2645,0
20241209,193400,289915480,2645,2645,2645,2645,0
20241209,193300,289915480,2645,2645,2645,2645,0
20241209,193200,289915480,2645,2645,2645,2645,0
20241209,193100,289915480,2645,2645,2645,2645,0
20241209,193000,289915480,2645,2645,2645,2645,0
20241209,192900,289915480,2645,2645,2645,2645,0
20241209,192800,289915480,2645,2645,2645,2645,0
20241209,192700,289915480,2645,2645,2645,2645,0
20241209,192600,289915480,2645,2645,2645,2645,0
20241209,192500,289915480,2645,2645,2645,2645,0
20241209,192400,289915480,2645,2645,2645,2645,0
20241209,192300,289915480,2645,2645,2645,2645,0
20241209,192200,289915480,2645,2645,2645,2645,0
20241209,192100,289915480,2645,2645,2645,2645,0
20241209,192000,289915480,2645,2645,2645,2645,0
20241209,191900,289915480,2645,2645,2645,2645,0
20241209,191800,289915480,2645,2645,2645,2645,0
20241209,191700,289915480,2645,2645,2645,2645,0
20241209,191600,289915480,2645,2645,2645,2645,0
20241209,191500,289915480,2645,2645,2645,2645,0
20241209,191400,289915480,2645,2645,2645,2645,0
20241209,191300,289915480,2645,2645,2645,2645,0
20241209,191200,289915480,2645,2645,2645,2645,0
20241209,191100,289915480,2645,2645,2645,2645,0
20241209,191000,289915480,2645,2645,2645,2645,0
20241209,190900,289915480,2645,2645,2645,2645,0
20241209,190800,289915480,2645,2645,2645,2645,0
20241209,190700,289915480,2645,2645,2645,2645,0
20241209,190600,289915480,2645,2645,2645,2645,342
20241209,190500,289915480,2645,2645,2645,2645,0
20241209,190400,289915480,2645,2645,2645,2645,0
20241209,190300,289915480,2645,2645,2645,2645,0
20241209,190200,289915480,2645,2645,2645,2645,0
20241209,190100,289915480,2645,2645,2645,2645,0
20241209,190000,289915480,2645,2645,2645,2645,0
20241209,185900,289915480,2645,2645,2645,2645,0
20241209,185800,289915480,2645,2645,2645,2645,0
20241209,185700,289915480,2645,2645,2645,2645,0
20241209,185600,289915480,2645,2645,2645,2645,0
20241209,185500,289915480,2645,2645,2645,2645,0
20241209,185400,289915480,2645,2645,2645,2645,0
20241209,185300,289915480,2645,2645,2645,2645,0
20241209,185200,289915480,2645,2645,2645,2645,0
20241209,185100,289915480,2645,2645,2645,2645,0
20241209,185000,289915480,2645,2645,2645,2645,0
20241209,184900,289915480,2645,2645,2645,2645,0
20241209,184800,289915480,2645,2645,2645,2645,0
20241209,184700,289915480,2645,2645,2645,2645,0
20241209,184600,289915480,2645,2645,2645,2645,0
20241209,184500,289915480,2645,2645,2645,2645,0
20241209,184400,289915480,2645,2645,2645,2645,0
20241209,184300,289915480,2645,2645,2645,2645,0
20241209,184200,289915480,2645,2645,2645,2645,0
20241209,184100,289915480,2645,2645,2645,2645,0
20241209,184000,289915480,2645,2645,2645,2645,0
20241209,183900,289915480,2645,2645,2645,2645,0
20241209,183800,289915480,2645,2645,2645,2645,0
20241209,183700,289915480,2645,2645,2645,2645,0
20241209,183600,289915480,2645,2645,2645,2645,342
20241209,183500,289915480,2645,2645,2645,2645,0
20241209,183400,289915480,2645,2645,2645,2645,0
20241209,183300,289915480,2645,2645,2645,2645,0
20241209,183200,289915480,2645,2645,2645,2645,0
20241209,183100,289915480,2645,2645,2645,2645,0
20241209,183000,289915480,2645,2645,2645,2645,0
20241209,182900,289915480,2645,2645,2645,2645,0
20241209,182800,289915480,2645,2645,2645,2645,0
20241209,182700,289915480,2645,2645,2645,2645,0
20241209,182600,289915480,2645,2645,2645,2645,0
20241209,182500,289915480,2645,2645,2645,2645,0
20241209,182400,289915480,2645,2645,2645,2645,0
20241209,182300,289915480,2645,2645,2645,2645,0
20241209,182200,289915480,2645,2645,2645,2645,0
20241209,182100,289915480,2645,2645,2645,2645,0
20241209,182000,289915480,2645,2645,2645,2645,0
20241209,181900,289915480,2645,2645,2645,2645,0
20241209,181800,289915480,2645,2645,2645,2645,0
20241209,181700,289915480,2645,2645,2645,2645,0
20241209,181600,289915480,2645,2645,2645,2645,0
20241209,181500,289915480,2645,2645,2645,2645,0
20241209,181400,289915480,2645,2645,2645,2645,0
20241209,181300,289915480,2645,2645,2645,2645,0
20241209,181200,289915480,2645,2645,2645,2645,0
20241209,181100,289915480,2645,2645,2645,2645,0
20241209,181000,289915480,2645,2645,2645,2645,0
20241209,180900,289915480,2645,2645,2645,2645,0
20241209,180800,289915480,2645,2645,2645,2645,0
20241209,180700,289915480,2645,2645,2645,2645,0
20241209,180600,289915480,2645,2645,2645,2645,342
20241209,180500,289915480,2645,2645,2645,2645,0
20241209,180400,289915480,2645,2645,2645,2645,0
20241209,180300,289915480,2645,2645,2645,2645,0
20241209,180200,289915480,2645,2645,2645,2645,0
20241209,180100,289915480,2645,2645,2645,2645,0
20241209,180000,289915480,2645,2645,2645,2645,0
20241209,175900,289915480,2645,2645,2645,2645,0
20241209,175800,289915480,2645,2645,2645,2645,0
20241209,175700,289915480,2645,2645,2645,2645,0
20241209,175600,289915480,2645,2645,2645,2645,0
20241209,175500,289915480,2645,2645,2645,2645,0
20241209,175400,289915480,2645,2645,2645,2645,0
20241209,175300,289915480,2645,2645,2645,2645,0
20241209,175200,289915480,2645,2645,2645,2645,0
20241209,175100,289915480,2645,2645,2645,2645,0
20241209,175000,289915480,2645,2645,2645,2645,0
20241209,174900,289915480,2645,2645,2645,2645,0
20241209,174800,289915480,2645,2645,2645,2645,0
20241209,174700,289915480,2645,2645,2645,2645,0
20241209,174600,289915480,2645,2645,2645,2645,0
20241209,174500,289915480,2645,2645,2645,2645,0
20241209,174400,289915480,2645,2645,2645,2645,0
20241209,174300,289915480,2645,2645,2645,2645,0
20241209,174200,289915480,2645,2645,2645,2645,0
20241209,174100,289915480,2645,2645,2645,2645,0
20241209,174000,289915480,2645,2645,2645,2645,0
20241209,173900,289915480,2645,2645,2645,2645,0
20241209,173800,289915480,2645,2645,2645,2645,0
20241209,173700,289915480,2645,2645,2645,2645,0
20241209,173600,289915480,2645,2645,2645,2645,342
20241209,173500,289915480,2645,2645,2645,2645,0
20241209,173400,289915480,2645,2645,2645,2645,0
20241209,173300,289915480,2645,2645,2645,2645,0
20241209,173200,289915480,2645,2645,2645,2645,0
20241209,173100,289915480,2645,2645,2645,2645,0
20241209,173000,289915480,2645,2645,2645,2645,0
20241209,172900,289915480,2645,2645,2645,2645,0
20241209,172800,289915480,2645,2645,2645,2645,0
20241209,172700,289915480,2645,2645,2645,2645,0
20241209,172600,289915480,2645,2645,2645,2645,0
20241209,172500,289915480,2645,2645,2645,2645,0
20241209,172400,289915480,2645,2645,2645,2645,0
20241209,172300,289915480,2645,2645,2645,2645,0
20241209,172200,289915480,2645,2645,2645,2645,0
20241209,172100,289915480,2645,2645,2645,2645,0
20241209,172000,289915480,2645,2645,2645,2645,0
20241209,171900,289915480,2645,2645,2645,2645,0
20241209,171800,289915480,2645,2645,2645,2645,0
20241209,171700,289915480,2645,2645,2645,2645,0
20241209,171600,289915480,2645,2645,2645,2645,0
20241209,171500,289915480,2645,2645,2645,2645,0
20241209,171400,289915480,2645,2645,2645,2645,0
20241209,171300,289915480,2645,2645,2645,2645,0
20241209,171200,289915480,2645,2645,2645,2645,0
20241209,171100,289915480,2645,2645,2645,2645,0
20241209,171000,289915480,2645,2645,2645,2645,0
20241209,170900,289915480,2645,2645,2645,2645,0
20241209,170800,289915480,2645,2645,2645,2645,0
20241209,170700,289915480,2645,2645,2645,2645,0
20241209,170600,289915480,2645,2645,2645,2645,342
20241209,170500,289915480,2645,2645,2645,2645,0
20241209,170400,289915480,2645,2645,2645,2645,0
20241209,170300,289915480,2645,2645,2645,2645,0
20241209,170200,289915480,2645,2645,2645,2645,0
20241209,170100,289915480,2645,2645,2645,2645,0
20241209,170000,289915480,2645,2645,2645,2645,0
20241209,165900,289915480,2645,2645,2645,2645,0
20241209,165800,289915480,2645,2645,2645,2645,0
20241209,165700,289915480,2645,2645,2645,2645,0
20241209,165600,289915480,2645,2645,2645,2645,0
20241209,165500,289915480,2645,2645,2645,2645,0
20241209,165400,289915480,2645,2645,2645,2645,0
20241209,165300,289915480,2645,2645,2645,2645,0
20241209,165200,289915480,2645,2645,2645,2645,0
20241209,165100,289915480,2645,2645,2645,2645,0
20241209,165000,289915480,2645,2645,2645,2645,0
20241209,164900,289915480,2645,2645,2645,2645,0
20241209,164800,289915480,2645,2645,2645,2645,0
20241209,164700,289915480,2645,2645,2645,2645,0
20241209,164600,289915480,2645,2645,2645,2645,0
20241209,164500,289915480,2645,2645,2645,2645,0
20241209,164400,289915480,2645,2645,2645,2645,0
20241209,164300,289915480,2645,2645,2645,2645,0
20241209,164200,289915480,2645,2645,2645,2645,0
20241209,164100,289915480,2645,2645,2645,2645,0
20241209,164000,289915480,2645,2645,2645,2645,0
20241209,163900,289915480,2645,2645,2645,2645,0
20241209,163800,289915480,2645,2645,2645,2645,0
20241209,163700,289915480,2645,2645,2645,2645,0
20241209,163600,289915480,2645,2645,2645,2645,342
20241209,163500,289915480,2645,2645,2645,2645,0
20241209,163400,289915480,2645,2645,2645,2645,0
20241209,163300,289915480,2645,2645,2645,2645,0
20241209,163200,289915480,2645,2645,2645,2645,0
20241209,163100,289915480,2645,2645,2645,2645,0
20241209,163000,289915480,2645,2645,2645,2645,0
20241209,162900,289915480,2645,2645,2645,2645,0
20241209,162800,289915480,2645,2645,2645,2645,0
20241209,162700,289915480,2645,2645,2645,2645,0
20241209,162600,289915480,2645,2645,2645,2645,0
20241209,162500,289915480,2645,2645,2645,2645,0
20241209,162400,289915480,2645,2645,2645,2645,0
20241209,162300,289915480,2645,2645,2645,2645,0
20241209,162200,289915480,2645,2645,2645,2645,0
20241209,162100,289915480,2645,2645,2645,2645,0
20241209,162000,289915480,2645,2645,2645,2645,0
20241209,161900,289915480,2645,2645,2645,2645,0
20241209,161800,289915480,2645,2645,2645,2645,0
20241209,161700,289915480,2645,2645,2645,2645,0
20241209,161600,289915480,2645,2645,2645,2645,0
20241209,161500,289915480,2645,2645,2645,2645,0
20241209,161400,289915480,2645,2645,2645,2645,0
20241209,161300,289915480,2645,2645,2645,2645,0
20241209,161200,289915480,2645,2645,2645,2645,0
20241209,161100,289915480,2645,2645,2645,2645,0
20241209,161000,289915480,2645,2645,2645,2645,0
20241209,160900,289915480,2645,2645,2645,2645,0
20241209,160800,289915480,2645,2645,2645,2645,0
20241209,160700,289915480,2645,2645,2645,2645,0
20241209,160600,289915480,2645,2645,2645,2645,342
20241209,160500,289915480,2645,2645,2645,2645,0
20241209,160400,289915480,2645,2645,2645,2645,0
20241209,160300,289915480,2645,2645,2645,2645,0
20241209,160200,289915480,2645,2645,2645,2645,0
20241209,160100,289915480,2645,2645,2645,2645,0
20241209,160000,289915480,2645,2645,2645,2645,0
20241209,155900,289915480,2645,2645,2645,2645,0
20241209,155800,289915480,2645,2645,2645,2645,0
20241209,155700,289915480,2645,2645,2645,2645,0
20241209,155600,289915480,2645,2645,2645,2645,0
20241209,155500,289915480,2645,2645,2645,2645,0
20241209,155400,289915480,2645,2645,2645,2645,0
20241209,155300,289915480,2645,2645,2645,2645,0
20241209,155200,289915480,2645,2645,2645,2645,0
20241209,155100,289915480,2645,2645,2645,2645,0
20241209,155000,289915480,2645,2645,2645,2645,0
20241209,154900,289915480,2645,2645,2645,2645,0
20241209,154800,289915480,2645,2645,2645,2645,0
20241209,154700,289915480,2645,2645,2645,2645,0
20241209,154600,289915480,2645,2645,2645,2645,0
20241209,154500,289915480,2645,2645,2645,2645,0
20241209,154400,289915480,2645,2645,2645,2645,0
20241209,154300,289915480,2645,2645,2645,2645,0
20241209,154200,289915480,2645,2645,2645,2645,0
20241209,154100,289915480,2645,2645,2645,2645,0
20241209,154000,289915480,2645,2645,2645,2645,0
20241209,153900,289915480,2645,2645,2645,2645,0
20241209,153800,289915480,2645,2645,2645,2645,0
20241209,153700,289915480,2645,2645,2645,2645,0
20241209,153600,289915480,2645,2645,2645,2645,342
20241209,153500,289915480,2645,2645,2645,2645,0
20241209,153400,289915480,2645,2645,2645,2645,0
20241209,153300,289915480,2645,2645,2645,2645,0
20241209,153200,289915480,2645,2645,2645,2645,0
20241209,153100,289915480,2645,2645,2645,2645,0
20241209,153000,289915480,2645,2645,2645,2645,342
20241209,152900,289010890,2585,2585,2585,2585,0
20241209,152800,289010890,2585,2585,2585,2585,0
20241209,152700,289010890,2585,2585,2585,2585,0
20241209,152600,289010890,2585,2585,2585,2585,0
20241209,152500,289010890,2585,2585,2585,2585,0
20241209,152400,289010890,2585,2585,2585,2585,0
20241209,152300,289010890,2585,2585,2585,2585,0
20241209,152200,289010890,2585,2585,2585,2585,0
20241209,152100,289010890,2585,2585,2585,2585,0
20241209,152000,289010890,2585,2585,2585,2585,0
20241209,151900,289010890,2585,2590,2590,2585,6
20241209,151800,288995355,2570,2570,2570,2570,0
20241209,151700,288995355,2570,2570,2570,2570,0
20241209,151600,288995355,2570,2570,2570,2570,0
20241209,151500,288995355,2570,2570,2570,2570,580
20241209,151400,287504755,2570,2580,2580,2570,728
20241209,151300,285631235,2580,2575,2580,2575,838
20241209,151200,283471120,2575,2585,2585,2575,360
20241209,151100,282542500,2585,2585,2585,2585,6
20241209,151000,282526990,2580,2580,2580,2580,0
20241209,150900,282526990,2580,2580,2580,2580,0
20241209,150800,282526990,2580,2580,2580,2580,0
20241209,150700,282526990,2580,2580,2580,2580,0
20241209,150600,282526990,2580,2580,2580,2580,0
20241209,150500,282526990,2580,2585,2585,2580,1107
20241209,150400,279670880,2580,2580,2580,2580,0
20241209,150300,279670880,2580,2580,2580,2580,0
20241209,150200,279670880,2580,2580,2580,2580,0
20241209,150100,279670880,2580,2580,2580,2580,0
20241209,150000,279670880,2580,2580,2580,2580,0
20241209,145900,279670880,2580,2580,2580,2580,0
20241209,145800,279670880,2580,2580,2580,2580,15
20241209,145700,279632180,2580,2585,2585,2580,60
20241209,145600,279477330,2580,2580,2580,2580,0
20241209,145500,279477330,2580,2580,2580,2580,0
20241209,145400,279477330,2580,2580,2580,2580,0
20241209,145300,279477330,2580,2580,2580,2580,100
20241209,145200,279219330,2580,2580,2580,2580,0
20241209,145100,279219330,2580,2580,2580,2580,0
20241209,145000,279219330,2580,2575,2585,2575,416
20241209,144900,278145405,2575,2570,2575,2565,353
20241209,144800,277237465,2565,2575,2575,2565,2793
20241209,144700,270046400,2585,2585,2585,2585,10
20241209,144600,270020550,2575,2575,2575,2575,908
20241209,144500,267682450,2575,2575,2575,2575,32
20241209,144400,267600050,2580,2580,2580,2575,1304
20241209,144300,264235980,2580,2585,2585,2580,560
20241209,144200,262790970,2590,2590,2590,2590,0
20241209,144100,262790970,2590,2590,2590,2590,0
20241209,144000,262790970,2590,2580,2590,2580,838
20241209,143900,260620570,2590,2600,2600,2590,171
20241209,143800,260176170,2605,2610,2610,2605,1120
20241209,143700,257258520,2620,2620,2620,2620,0
20241209,143600,257258520,2620,2620,2620,2620,0
20241209,143500,257258520,2620,2620,2620,2620,20
20241209,143400,257206120,2620,2620,2620,2620,0
20241209,143300,257206120,2620,2620,2620,2620,0
20241209,143200,257206120,2620,2620,2620,2620,0
20241209,143100,257206120,2620,2620,2620,2620,0
20241209,143000,257206120,2620,2620,2620,2620,0
20241209,142900,257206120,2620,2620,2620,2620,0
20241209,142800,257206120,2620,2610,2620,2610,68
20241209,142700,257028360,2605,2605,2605,2605,0
20241209,142600,257028360,2605,2605,2605,2605,0
20241209,142500,257028360,2605,2605,2605,2605,0
20241209,142400,257028360,2605,2605,2605,2605,0
20241209,142300,257028360,2605,2605,2605,2605,0
20241209,142200,257028360,2605,2605,2605,2605,0
20241209,142100,257028360,2605,2605,2605,2605,0
20241209,142000,257028360,2605,2605,2605,2605,0
20241209,141900,257028360,2605,2605,2605,2605,909
20241209,141800,254660415,2605,2605,2605,2605,0
20241209,141700,254660415,2605,2605,2605,2605,0
20241209,141600,254660415,2605,2605,2605,2605,25
20241209,141500,254595290,2605,2605,2605,2605,10
20241209,141400,254569240,2605,2605,2605,2605,50
20241209,141300,254438990,2605,2605,2605,2605,20
20241209,141200,254386890,2605,2605,2605,2605,53
20241209,141100,254248825,2605,2605,2605,2605,0
20241209,141000,254248825,2605,2605,2605,2605,0
20241209,140900,254248825,2605,2605,2605,2605,1
20241209,140800,254246220,2605,2605,2605,2605,1
20241209,140700,254243615,2605,2605,2605,2605,21
20241209,140600,254188910,2605,2605,2605,2605,0
20241209,140500,254188910,2605,2605,2605,2605,0
20241209,140400,254188910,2605,2605,2605,2605,0
20241209,140300,254188910,2605,2605,2605,2605,0
20241209,140200,254188910,2605,2605,2605,2605,0
20241209,140100,254188910,2605,2605,2605,2605,1
20241209,140000,254186305,2620,2620,2620,2620,2
20241209,135900,254181065,2620,2620,2620,2620,0
20241209,135800,254181065,2620,2620,2620,2620,0
20241209,135700,254181065,2620,2620,2620,2620,0
20241209,135600,254181065,2620,2620,2620,2620,0
20241209,135500,254181065,2620,2620,2620,2620,0
20241209,135400,254181065,2620,2620,2620,2620,0
20241209,135300,254181065,2620,2620,2620,2620,0
20241209,135200,254181065,2620,2620,2620,2620,0
20241209,135100,254181065,2620,2620,2620,2620,5
20241209,135000,254167965,2605,2620,2620,2605,310
20241209,134900,253360265,2615,2620,2620,2615,2084
20241209,134800,247903435,2620,2620,2620,2620,1079
20241209,134700,245076455,2625,2625,2625,2625,0
20241209,134600,245076455,2625,2625,2625,2625,0
20241209,134500,245076455,2625,2625,2625,2625,400
20241209,134400,244026455,2640,2635,2640,2635,700
20241209,134300,242179440,2640,2640,2640,2640,0
20241209,134200,242179440,2640,2625,2640,2625,204
20241209,134100,241643880,2645,2640,2645,2640,113
20241209,134000,241345020,2625,2625,2625,2625,0
20241209,133900,241345020,2625,2625,2625,2625,16
20241209,133800,241303020,2625,2625,2625,2625,0
20241209,133700,241303020,2625,2625,2625,2625,0
20241209,133600,241303020,2625,2625,2625,2625,0
20241209,133500,241303020,2625,2625,2625,2625,1
20241209,133400,241300395,2620,2620,2620,2620,0
20241209,133300,241300395,2620,2620,2620,2620,0
20241209,133200,241300395,2620,2620,2620,2620,0
20241209,133100,241300395,2620,2620,2620,2620,0
20241209,133000,241300395,2620,2620,2620,2620,0
20241209,132900,241300395,2620,2620,2620,2620,0
20241209,132800,241300395,2620,2630,2630,2620,299
20241209,132700,240516875,2630,2630,2630,2630,0
20241209,132600,240516875,2630,2630,2630,2630,29
20241209,132500,240440605,2630,2630,2630,2630,0
20241209,132400,240440605,2630,2630,2630,2630,0
20241209,132300,240440605,2630,2630,2630,2630,0
20241209,132200,240440605,2630,2630,2630,2630,4
20241209,132100,240430085,2630,2630,2630,2630,18
20241209,132000,240382745,2630,2630,2630,2630,0
20241209,131900,240382745,2630,2630,2630,2630,0
20241209,131800,240382745,2630,2630,2630,2630,1
20241209,131700,240380115,2645,2645,2645,2645,0
20241209,131600,240380115,2645,2645,2645,2645,0
20241209,131500,240380115,2645,2645,2645,2645,50
20241209,131400,240247865,2645,2645,2645,2645,350
20241209,131300,239322115,2645,2640,2645,2640,49
20241209,131200,239192600,2620,2620,2620,2620,0
20241209,131100,239192600,2620,2620,2620,2620,0
20241209,131000,239192600,2620,2620,2620,2620,0
20241209,130900,239192600,2620,2620,2620,2620,0
20241209,130800,239192600,2620,2620,2620,2620,23
20241209,130700,239132340,2620,2620,2620,2620,0
20241209,130600,239132340,2620,2620,2620,2620,53
20241209,130500,238993480,2625,2625,2625,2625,300
20241209,130400,238205980,2615,2615,2615,2615,3241
20241209,130300,229730765,2610,2610,2610,2610,10
20241209,130200,229704665,2605,2605,2605,2605,0
20241209,130100,229704665,2605,2605,2605,2605,0
20241209,130000,229704665,2605,2605,2605,2605,51
20241209,125900,229571810,2615,2615,2615,2615,100
20241209,125800,229310310,2610,2610,2610,2610,0
20241209,125700,229310310,2610,2610,2610,2610,0
20241209,125600,229310310,2610,2615,2615,2610,170
20241209,125500,228865785,2620,2620,2620,2620,8
20241209,125400,228844825,2620,2620,2620,2620,0
20241209,125300,228844825,2620,2620,2620,2620,40
20241209,125200,228740025,2620,2600,2620,2600,1060
20241209,125100,225971585,2605,2605,2605,2605,11
20241209,125000,225942930,2605,2605,2605,2605,0
20241209,124900,225942930,2605,2605,2605,2605,206
20241209,124800,225406300,2605,2585,2605,2585,100
20241209,124700,225145820,2585,2585,2585,2585,12
20241209,124600,225114800,2565,2565,2565,2565,241
20241209,124500,224496635,2565,2565,2565,2565,0
20241209,124400,224496635,2565,2595,2595,2565,4938
20241209,124300,211765905,2595,2590,2595,2580,4002
20241209,124200,201424080,2595,2615,2615,2595,13287
20241209,124100,166867715,2625,2625,2625,2625,352
20241209,124000,165943715,2605,2610,2610,2605,1495
20241209,123900,162045465,2610,2615,2615,2610,200
20241209,123800,161523040,2610,2625,2625,2610,700
20241209,123700,159693830,2640,2640,2640,2640,0
20241209,123600,159693830,2640,2640,2640,2640,0
20241209,123500,159693830,2640,2640,2640,2640,0
20241209,123400,159693830,2640,2630,2640,2630,250
20241209,123300,159034370,2630,2640,2640,2630,133
20241209,123200,158684455,2650,2650,2650,2650,0
20241209,123100,158684455,2650,2650,2650,2650,0
20241209,123000,158684455,2650,2650,2650,2650,500
20241209,122900,157359455,2650,2650,2650,2650,0
20241209,122800,157359455,2650,2650,2650,2650,0
20241209,122700,157359455,2650,2650,2650,2650,651
20241209,122600,155634305,2650,2650,2650,2650,42
20241209,122500,155523005,2650,2650,2650,2650,0
20241209,122400,155523005,2650,2650,2650,2650,0
20241209,122300,155523005,2650,2650,2650,2650,0
20241209,122200,155523005,2650,2650,2650,2650,0
20241209,122100,155523005,2650,2650,2650,2650,0
20241209,122000,155523005,2650,2650,2650,2650,0
20241209,121900,155523005,2650,2650,2650,2650,1076
20241209,121800,152671605,2640,2640,2640,2640,0
20241209,121700,152671605,2640,2640,2640,2640,0
20241209,121600,152671605,2640,2640,2640,2640,0
20241209,121500,152671605,2640,2640,2640,2640,0
20241209,121400,152671605,2640,2640,2640,2640,0
20241209,121300,152671605,2640,2640,2640,2640,0
20241209,121200,152671605,2640,2640,2640,2640,0
20241209,121100,152671605,2640,2640,2640,2640,0
20241209,121000,152671605,2640,2640,2640,2640,0
20241209,120900,152671605,2640,2640,2640,2640,0
20241209,120800,152671605,2640,2640,2640,2640,0
20241209,120700,152671605,2640,2640,2640,2640,0
20241209,120600,152671605,2640,2640,2640,2640,0
20241209,120500,152671605,2640,2640,2640,2640,0
20241209,120400,152671605,2640,2640,2640,2640,0
20241209,120300,152671605,2640,2640,2640,2640,0
20241209,120200,152671605,2640,2640,2640,2640,0
20241209,120100,152671605,2640,2640,2640,2640,61
20241209,120000,152510565,2640,2640,2640,2640,0
20241209,115900,152510565,2640,2640,2640,2640,0
20241209,115800,152510565,2640,2640,2640,2640,0
20241209,115700,152510565,2640,2640,2640,2640,4041
20241209,115600,141842325,2640,2640,2640,2640,0
20241209,115500,141842325,2640,2640,2640,2640,0
20241209,115400,141842325,2640,2640,2640,2640,0
20241209,115300,141842325,2640,2640,2640,2640,0
20241209,115200,141842325,2640,2640,2640,2640,10
20241209,115100,141815925,2640,2640,2640,2640,50
20241209,115000,141683925,2640,2640,2640,2640,69
20241209,114900,141501765,2640,2645,2645,2640,20
20241209,114800,141448940,2645,2645,2645,2645,0
20241209,114700,141448940,2645,2645,2645,2645,0
20241209,114600,141448940,2645,2655,2655,2645,420
20241209,114500,140336240,2660,2660,2660,2660,0
20241209,114400,140336240,2660,2660,2665,2660,105
20241209,114300,140056790,2660,2660,2660,2660,20
20241209,114200,140003590,2665,2665,2665,2665,0
20241209,114100,140003590,2665,2670,2670,2665,245
20241209,114000,139349990,2675,2675,2675,2675,74
20241209,113900,139152040,2680,2680,2680,2680,15
20241209,113800,139111840,2685,2685,2685,2685,13
20241209,113700,139076935,2685,2685,2685,2685,0
20241209,113600,139076935,2685,2685,2685,2685,0
20241209,113500,139076935,2685,2685,2685,2685,365
20241209,113400,138096910,2685,2685,2685,2685,0
20241209,113300,138096910,2685,2685,2685,2685,8
20241209,113200,138075430,2685,2685,2685,2685,0
20241209,113100,138075430,2685,2685,2685,2685,0
20241209,113000,138075430,2685,2685,2685,2685,0
20241209,112900,138075430,2685,2685,2685,2685,0
20241209,112800,138075430,2685,2685,2685,2685,0
20241209,112700,138075430,2685,2685,2685,2685,0
20241209,112600,138075430,2685,2685,2685,2675,1076
20241209,112500,135191395,2690,2690,2690,2690,0
20241209,112400,135191395,2690,2690,2690,2690,0
20241209,112300,135191395,2690,2690,2690,2690,0
20241209,112200,135191395,2690,2690,2690,2690,0
20241209,112100,135191395,2690,2690,2690,2690,10
20241209,112000,135164495,2690,2690,2690,2690,0
20241209,111900,135164495,2690,2690,2690,2690,0
20241209,111800,135164495,2690,2690,2690,2690,0
20241209,111700,135164495,2690,2690,2690,2690,100
20241209,111600,134895495,2685,2685,2685,2685,3
20241209,111500,134887440,2695,2695,2695,2695,0
20241209,111400,134887440,2695,2695,2695,2695,0
20241209,111300,134887440,2695,2695,2695,2695,0
20241209,111200,134887440,2695,2695,2695,2695,0
20241209,111100,134887440,2695,2695,2695,2695,29
20241209,111000,134809285,2670,2670,2670,2670,0
20241209,110900,134809285,2670,2685,2685,2670,200
20241209,110800,134274760,2695,2695,2695,2695,0
20241209,110700,134274760,2695,2695,2695,2695,0
20241209,110600,134274760,2695,2695,2695,2695,0
20241209,110500,134274760,2695,2695,2695,2695,0
20241209,110400,134274760,2695,2695,2695,2695,0
20241209,110300,134274760,2695,2695,2695,2695,0
20241209,110200,134274760,2695,2695,2695,2695,0
20241209,110100,134274760,2695,2695,2695,2695,0
20241209,110000,134274760,2695,2695,2695,2695,30
20241209,105900,134193910,2685,2685,2685,2685,0
20241209,105800,134193910,2685,2685,2685,2685,0
20241209,105700,134193910,2685,2685,2685,2685,0
20241209,105600,134193910,2685,2685,2685,2685,0
20241209,105500,134193910,2685,2685,2685,2685,0
20241209,105400,134193910,2685,2685,2685,2685,1
20241209,105300,134191225,2690,2690,2690,2690,0
20241209,105200,134191225,2690,2690,2690,2690,2
20241209,105100,134185845,2685,2690,2690,2685,3
20241209,105000,134177785,2690,2690,2690,2690,2
20241209,104900,134172405,2690,2695,2695,2690,94
20241209,104800,133919210,2690,2690,2690,2690,29
20241209,104700,133841200,2695,2685,2695,2685,200
20241209,104600,133302945,2675,2675,2675,2675,1
20241209,104500,133300270,2685,2685,2685,2685,0
20241209,104400,133300270,2685,2685,2685,2685,0
20241209,104300,133300270,2685,2670,2685,2670,130
20241209,104200,132951895,2665,2665,2665,2665,0
20241209,104100,132951895,2665,2665,2665,2665,9
20241209,104000,132927910,2685,2685,2685,2685,0
20241209,103900,132927910,2685,2685,2685,2685,0
20241209,103800,132927910,2685,2685,2685,2685,0
20241209,103700,132927910,2685,2670,2685,2670,136
20241209,103600,132563500,2665,2665,2665,2665,551
20241209,103500,131095085,2665,2680,2680,2665,60
20241209,103400,130934735,2620,2620,2620,2620,0
20241209,103300,130934735,2620,2620,2620,2620,0
20241209,103200,130934735,2620,2625,2625,2620,500
20241209,103100,129622975,2620,2630,2630,2620,160
20241209,103000,129203390,2630,2685,2685,2630,760
20241209,102900,127192815,2660,2660,2660,2660,0
20241209,102800,127192815,2660,2660,2660,2660,0
20241209,102700,127192815,2660,2660,2660,2660,0
20241209,102600,127192815,2660,2660,2660,2660,0
20241209,102500,127192815,2660,2660,2660,2660,0
20241209,102400,127192815,2660,2660,2660,2660,10
20241209,102300,127166215,2660,2660,2660,2660,0
20241209,102200,127166215,2660,2660,2660,2660,0
20241209,102100,127166215,2660,2660,2660,2660,0
20241209,102000,127166215,2660,2660,2660,2660,501
20241209,101900,125833555,2665,2665,2665,2665,500
20241209,101800,124501055,2665,2665,2665,2665,0
20241209,101700,124501055,2665,2665,2665,2665,0
20241209,101600,124501055,2665,2665,2665,2665,0
20241209,101500,124501055,2665,2665,2665,2665,801
20241209,101400,122366390,2700,2700,2700,2700,0
20241209,101300,122366390,2700,2700,2700,2700,0
20241209,101200,122366390,2700,2700,2700,2700,0
20241209,101100,122366390,2700,2700,2700,2700,0
20241209,101000,122366390,2700,2700,2700,2700,0
20241209,100900,122366390,2700,2700,2700,2700,2
20241209,100800,122360990,2680,2680,2680,2680,0
20241209,100700,122360990,2680,2680,2680,2680,3
20241209,100600,122352950,2700,2700,2700,2700,0
20241209,100500,122352950,2700,2700,2700,2700,0
20241209,100400,122352950,2700,2690,2700,2690,401
20241209,100300,121272390,2695,2695,2695,2695,0
20241209,100200,121272390,2695,2695,2695,2695,0
20241209,100100,121272390,2695,2695,2695,2695,1
20241209,100000,121269695,2685,2695,2695,2685,1001
20241209,095900,118582000,2695,2650,2695,2650,1504
20241209,095800,114596220,2685,2685,2685,2685,0
20241209,095700,114596220,2685,2660,2685,2660,172
20241209,095600,114136560,2620,2660,2660,2620,180
20241209,095500,113662990,2695,2695,2695,2695,0
20241209,095400,113662990,2695,2695,2695,2695,0
20241209,095300,113662990,2695,2695,2695,2695,118
20241209,095200,113344980,2690,2690,2690,2690,50
20241209,095100,113210480,2690,2690,2690,2690,0
20241209,095000,113210480,2690,2690,2690,2690,3004
20241209,094900,105129720,2655,2620,2655,2620,3659
20241209,094800,95432780,2615,2615,2615,2615,94
20241209,094700,95186970,2615,2620,2620,2615,9
20241209,094600,95163430,2620,2620,2620,2620,4
20241209,094500,95152950,2620,2620,2620,2620,0
20241209,094400,95152950,2620,2605,2620,2595,2012
20241209,094300,89914760,2585,2585,2585,2585,0
20241209,094200,89914760,2585,2585,2585,2585,0
20241209,094100,89914760,2585,2590,2590,2585,3488
20241209,094000,80897745,2585,2610,2640,2585,6500
20241209,093900,63991410,2590,2595,2595,2590,2199
20241209,093800,58295380,2595,2595,2595,2590,3498
20241209,093700,49234905,2590,2610,2615,2590,8290
20241209,093600,27656080,2590,2590,2590,2590,5
20241209,093500,27643130,2590,2590,2590,2590,445
20241209,093400,26490580,2590,2595,2595,2590,129
20241209,093300,26156465,2595,2600,2600,2595,3000
20241209,093200,18371460,2610,2610,2610,2610,10
20241209,093100,18345360,2595,2595,2595,2595,41
20241209,093000,18238965,2610,2610,2610,2610,9
20241209,092900,18215475,2615,2615,2615,2615,290
20241209,092800,17457125,2595,2595,2595,2595,0
20241209,092700,17457125,2595,2615,2615,2595,1010
20241209,092600,14829775,2630,2630,2630,2630,20
20241209,092500,14777175,2620,2625,2625,2620,33
20241209,092400,14690650,2600,2600,2600,2600,0
20241209,092300,14690650,2600,2600,2600,2600,0
20241209,092200,14690650,2600,2620,2620,2525,210
20241209,092100,14151190,2625,2625,2625,2625,0
20241209,092000,14151190,2625,2675,2675,2510,2244
20241209,091900,8241185,2675,2690,2690,2675,62
20241209,091800,8074730,2690,2690,2690,2690,0
20241209,091700,8074730,2690,2690,2690,2690,3
20241209,091600,8066660,2695,2690,2695,2670,798
20241209,091500,5931330,2700,2700,2700,2700,210
20241209,091400,5364330,2700,2715,2715,2700,379
20241209,091300,4340455,2720,2720,2720,2720,0
20241209,091200,4340455,2720,2720,2720,2720,57
20241209,091100,4185415,2720,2720,2720,2720,21
20241209,091000,4128295,2725,2725,2725,2725,559
20241209,090900,2605020,2725,2725,2725,2725,379
20241209,090800,1572245,2725,2725,2725,2725,0
20241209,090700,1572245,2725,2725,2725,2725,0
20241209,090600,1572245,2725,2725,2725,2725,0
20241209,090500,1572245,2725,2725,2725,2725,0
20241209,090400,1572245,2725,2755,2755,2725,347
20241209,090300,617620,2715,2715,2715,2715,0
20241209,090200,617620,2715,2715,2715,2715,0
20241209,090100,617620,2715,2715,2715,2715,0
20241209,090000,617620,2715,2760,2760,2715,224
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 203600 289915480 2645 2645 2645 2645 342
3 20241209 203500 289915480 2645 2645 2645 2645 0
4 20241209 203400 289915480 2645 2645 2645 2645 0
5 20241209 203300 289915480 2645 2645 2645 2645 0
6 20241209 203200 289915480 2645 2645 2645 2645 0
7 20241209 203100 289915480 2645 2645 2645 2645 0
8 20241209 203000 289915480 2645 2645 2645 2645 0
9 20241209 202900 289915480 2645 2645 2645 2645 0
10 20241209 202800 289915480 2645 2645 2645 2645 0
11 20241209 202700 289915480 2645 2645 2645 2645 0
12 20241209 202600 289915480 2645 2645 2645 2645 0
13 20241209 202500 289915480 2645 2645 2645 2645 0
14 20241209 202400 289915480 2645 2645 2645 2645 0
15 20241209 202300 289915480 2645 2645 2645 2645 0
16 20241209 202200 289915480 2645 2645 2645 2645 0
17 20241209 202100 289915480 2645 2645 2645 2645 0
18 20241209 202000 289915480 2645 2645 2645 2645 0
19 20241209 201900 289915480 2645 2645 2645 2645 0
20 20241209 201800 289915480 2645 2645 2645 2645 0
21 20241209 201700 289915480 2645 2645 2645 2645 0
22 20241209 201600 289915480 2645 2645 2645 2645 0
23 20241209 201500 289915480 2645 2645 2645 2645 0
24 20241209 201400 289915480 2645 2645 2645 2645 0
25 20241209 201300 289915480 2645 2645 2645 2645 0
26 20241209 201200 289915480 2645 2645 2645 2645 0
27 20241209 201100 289915480 2645 2645 2645 2645 0
28 20241209 201000 289915480 2645 2645 2645 2645 0
29 20241209 200900 289915480 2645 2645 2645 2645 0
30 20241209 200800 289915480 2645 2645 2645 2645 0
31 20241209 200700 289915480 2645 2645 2645 2645 0
32 20241209 200600 289915480 2645 2645 2645 2645 342
33 20241209 200500 289915480 2645 2645 2645 2645 0
34 20241209 200400 289915480 2645 2645 2645 2645 0
35 20241209 200300 289915480 2645 2645 2645 2645 0
36 20241209 200200 289915480 2645 2645 2645 2645 0
37 20241209 200100 289915480 2645 2645 2645 2645 0
38 20241209 200000 289915480 2645 2645 2645 2645 0
39 20241209 195900 289915480 2645 2645 2645 2645 0
40 20241209 195800 289915480 2645 2645 2645 2645 0
41 20241209 195700 289915480 2645 2645 2645 2645 0
42 20241209 195600 289915480 2645 2645 2645 2645 0
43 20241209 195500 289915480 2645 2645 2645 2645 0
44 20241209 195400 289915480 2645 2645 2645 2645 0
45 20241209 195300 289915480 2645 2645 2645 2645 0
46 20241209 195200 289915480 2645 2645 2645 2645 0
47 20241209 195100 289915480 2645 2645 2645 2645 0
48 20241209 195000 289915480 2645 2645 2645 2645 0
49 20241209 194900 289915480 2645 2645 2645 2645 0
50 20241209 194800 289915480 2645 2645 2645 2645 0
51 20241209 194700 289915480 2645 2645 2645 2645 0
52 20241209 194600 289915480 2645 2645 2645 2645 0
53 20241209 194500 289915480 2645 2645 2645 2645 0
54 20241209 194400 289915480 2645 2645 2645 2645 0
55 20241209 194300 289915480 2645 2645 2645 2645 0
56 20241209 194200 289915480 2645 2645 2645 2645 0
57 20241209 194100 289915480 2645 2645 2645 2645 0
58 20241209 194000 289915480 2645 2645 2645 2645 0
59 20241209 193900 289915480 2645 2645 2645 2645 0
60 20241209 193800 289915480 2645 2645 2645 2645 0
61 20241209 193700 289915480 2645 2645 2645 2645 0
62 20241209 193600 289915480 2645 2645 2645 2645 342
63 20241209 193500 289915480 2645 2645 2645 2645 0
64 20241209 193400 289915480 2645 2645 2645 2645 0
65 20241209 193300 289915480 2645 2645 2645 2645 0
66 20241209 193200 289915480 2645 2645 2645 2645 0
67 20241209 193100 289915480 2645 2645 2645 2645 0
68 20241209 193000 289915480 2645 2645 2645 2645 0
69 20241209 192900 289915480 2645 2645 2645 2645 0
70 20241209 192800 289915480 2645 2645 2645 2645 0
71 20241209 192700 289915480 2645 2645 2645 2645 0
72 20241209 192600 289915480 2645 2645 2645 2645 0
73 20241209 192500 289915480 2645 2645 2645 2645 0
74 20241209 192400 289915480 2645 2645 2645 2645 0
75 20241209 192300 289915480 2645 2645 2645 2645 0
76 20241209 192200 289915480 2645 2645 2645 2645 0
77 20241209 192100 289915480 2645 2645 2645 2645 0
78 20241209 192000 289915480 2645 2645 2645 2645 0
79 20241209 191900 289915480 2645 2645 2645 2645 0
80 20241209 191800 289915480 2645 2645 2645 2645 0
81 20241209 191700 289915480 2645 2645 2645 2645 0
82 20241209 191600 289915480 2645 2645 2645 2645 0
83 20241209 191500 289915480 2645 2645 2645 2645 0
84 20241209 191400 289915480 2645 2645 2645 2645 0
85 20241209 191300 289915480 2645 2645 2645 2645 0
86 20241209 191200 289915480 2645 2645 2645 2645 0
87 20241209 191100 289915480 2645 2645 2645 2645 0
88 20241209 191000 289915480 2645 2645 2645 2645 0
89 20241209 190900 289915480 2645 2645 2645 2645 0
90 20241209 190800 289915480 2645 2645 2645 2645 0
91 20241209 190700 289915480 2645 2645 2645 2645 0
92 20241209 190600 289915480 2645 2645 2645 2645 342
93 20241209 190500 289915480 2645 2645 2645 2645 0
94 20241209 190400 289915480 2645 2645 2645 2645 0
95 20241209 190300 289915480 2645 2645 2645 2645 0
96 20241209 190200 289915480 2645 2645 2645 2645 0
97 20241209 190100 289915480 2645 2645 2645 2645 0
98 20241209 190000 289915480 2645 2645 2645 2645 0
99 20241209 185900 289915480 2645 2645 2645 2645 0
100 20241209 185800 289915480 2645 2645 2645 2645 0
101 20241209 185700 289915480 2645 2645 2645 2645 0
102 20241209 185600 289915480 2645 2645 2645 2645 0
103 20241209 185500 289915480 2645 2645 2645 2645 0
104 20241209 185400 289915480 2645 2645 2645 2645 0
105 20241209 185300 289915480 2645 2645 2645 2645 0
106 20241209 185200 289915480 2645 2645 2645 2645 0
107 20241209 185100 289915480 2645 2645 2645 2645 0
108 20241209 185000 289915480 2645 2645 2645 2645 0
109 20241209 184900 289915480 2645 2645 2645 2645 0
110 20241209 184800 289915480 2645 2645 2645 2645 0
111 20241209 184700 289915480 2645 2645 2645 2645 0
112 20241209 184600 289915480 2645 2645 2645 2645 0
113 20241209 184500 289915480 2645 2645 2645 2645 0
114 20241209 184400 289915480 2645 2645 2645 2645 0
115 20241209 184300 289915480 2645 2645 2645 2645 0
116 20241209 184200 289915480 2645 2645 2645 2645 0
117 20241209 184100 289915480 2645 2645 2645 2645 0
118 20241209 184000 289915480 2645 2645 2645 2645 0
119 20241209 183900 289915480 2645 2645 2645 2645 0
120 20241209 183800 289915480 2645 2645 2645 2645 0
121 20241209 183700 289915480 2645 2645 2645 2645 0
122 20241209 183600 289915480 2645 2645 2645 2645 342
123 20241209 183500 289915480 2645 2645 2645 2645 0
124 20241209 183400 289915480 2645 2645 2645 2645 0
125 20241209 183300 289915480 2645 2645 2645 2645 0
126 20241209 183200 289915480 2645 2645 2645 2645 0
127 20241209 183100 289915480 2645 2645 2645 2645 0
128 20241209 183000 289915480 2645 2645 2645 2645 0
129 20241209 182900 289915480 2645 2645 2645 2645 0
130 20241209 182800 289915480 2645 2645 2645 2645 0
131 20241209 182700 289915480 2645 2645 2645 2645 0
132 20241209 182600 289915480 2645 2645 2645 2645 0
133 20241209 182500 289915480 2645 2645 2645 2645 0
134 20241209 182400 289915480 2645 2645 2645 2645 0
135 20241209 182300 289915480 2645 2645 2645 2645 0
136 20241209 182200 289915480 2645 2645 2645 2645 0
137 20241209 182100 289915480 2645 2645 2645 2645 0
138 20241209 182000 289915480 2645 2645 2645 2645 0
139 20241209 181900 289915480 2645 2645 2645 2645 0
140 20241209 181800 289915480 2645 2645 2645 2645 0
141 20241209 181700 289915480 2645 2645 2645 2645 0
142 20241209 181600 289915480 2645 2645 2645 2645 0
143 20241209 181500 289915480 2645 2645 2645 2645 0
144 20241209 181400 289915480 2645 2645 2645 2645 0
145 20241209 181300 289915480 2645 2645 2645 2645 0
146 20241209 181200 289915480 2645 2645 2645 2645 0
147 20241209 181100 289915480 2645 2645 2645 2645 0
148 20241209 181000 289915480 2645 2645 2645 2645 0
149 20241209 180900 289915480 2645 2645 2645 2645 0
150 20241209 180800 289915480 2645 2645 2645 2645 0
151 20241209 180700 289915480 2645 2645 2645 2645 0
152 20241209 180600 289915480 2645 2645 2645 2645 342
153 20241209 180500 289915480 2645 2645 2645 2645 0
154 20241209 180400 289915480 2645 2645 2645 2645 0
155 20241209 180300 289915480 2645 2645 2645 2645 0
156 20241209 180200 289915480 2645 2645 2645 2645 0
157 20241209 180100 289915480 2645 2645 2645 2645 0
158 20241209 180000 289915480 2645 2645 2645 2645 0
159 20241209 175900 289915480 2645 2645 2645 2645 0
160 20241209 175800 289915480 2645 2645 2645 2645 0
161 20241209 175700 289915480 2645 2645 2645 2645 0
162 20241209 175600 289915480 2645 2645 2645 2645 0
163 20241209 175500 289915480 2645 2645 2645 2645 0
164 20241209 175400 289915480 2645 2645 2645 2645 0
165 20241209 175300 289915480 2645 2645 2645 2645 0
166 20241209 175200 289915480 2645 2645 2645 2645 0
167 20241209 175100 289915480 2645 2645 2645 2645 0
168 20241209 175000 289915480 2645 2645 2645 2645 0
169 20241209 174900 289915480 2645 2645 2645 2645 0
170 20241209 174800 289915480 2645 2645 2645 2645 0
171 20241209 174700 289915480 2645 2645 2645 2645 0
172 20241209 174600 289915480 2645 2645 2645 2645 0
173 20241209 174500 289915480 2645 2645 2645 2645 0
174 20241209 174400 289915480 2645 2645 2645 2645 0
175 20241209 174300 289915480 2645 2645 2645 2645 0
176 20241209 174200 289915480 2645 2645 2645 2645 0
177 20241209 174100 289915480 2645 2645 2645 2645 0
178 20241209 174000 289915480 2645 2645 2645 2645 0
179 20241209 173900 289915480 2645 2645 2645 2645 0
180 20241209 173800 289915480 2645 2645 2645 2645 0
181 20241209 173700 289915480 2645 2645 2645 2645 0
182 20241209 173600 289915480 2645 2645 2645 2645 342
183 20241209 173500 289915480 2645 2645 2645 2645 0
184 20241209 173400 289915480 2645 2645 2645 2645 0
185 20241209 173300 289915480 2645 2645 2645 2645 0
186 20241209 173200 289915480 2645 2645 2645 2645 0
187 20241209 173100 289915480 2645 2645 2645 2645 0
188 20241209 173000 289915480 2645 2645 2645 2645 0
189 20241209 172900 289915480 2645 2645 2645 2645 0
190 20241209 172800 289915480 2645 2645 2645 2645 0
191 20241209 172700 289915480 2645 2645 2645 2645 0
192 20241209 172600 289915480 2645 2645 2645 2645 0
193 20241209 172500 289915480 2645 2645 2645 2645 0
194 20241209 172400 289915480 2645 2645 2645 2645 0
195 20241209 172300 289915480 2645 2645 2645 2645 0
196 20241209 172200 289915480 2645 2645 2645 2645 0
197 20241209 172100 289915480 2645 2645 2645 2645 0
198 20241209 172000 289915480 2645 2645 2645 2645 0
199 20241209 171900 289915480 2645 2645 2645 2645 0
200 20241209 171800 289915480 2645 2645 2645 2645 0
201 20241209 171700 289915480 2645 2645 2645 2645 0
202 20241209 171600 289915480 2645 2645 2645 2645 0
203 20241209 171500 289915480 2645 2645 2645 2645 0
204 20241209 171400 289915480 2645 2645 2645 2645 0
205 20241209 171300 289915480 2645 2645 2645 2645 0
206 20241209 171200 289915480 2645 2645 2645 2645 0
207 20241209 171100 289915480 2645 2645 2645 2645 0
208 20241209 171000 289915480 2645 2645 2645 2645 0
209 20241209 170900 289915480 2645 2645 2645 2645 0
210 20241209 170800 289915480 2645 2645 2645 2645 0
211 20241209 170700 289915480 2645 2645 2645 2645 0
212 20241209 170600 289915480 2645 2645 2645 2645 342
213 20241209 170500 289915480 2645 2645 2645 2645 0
214 20241209 170400 289915480 2645 2645 2645 2645 0
215 20241209 170300 289915480 2645 2645 2645 2645 0
216 20241209 170200 289915480 2645 2645 2645 2645 0
217 20241209 170100 289915480 2645 2645 2645 2645 0
218 20241209 170000 289915480 2645 2645 2645 2645 0
219 20241209 165900 289915480 2645 2645 2645 2645 0
220 20241209 165800 289915480 2645 2645 2645 2645 0
221 20241209 165700 289915480 2645 2645 2645 2645 0
222 20241209 165600 289915480 2645 2645 2645 2645 0
223 20241209 165500 289915480 2645 2645 2645 2645 0
224 20241209 165400 289915480 2645 2645 2645 2645 0
225 20241209 165300 289915480 2645 2645 2645 2645 0
226 20241209 165200 289915480 2645 2645 2645 2645 0
227 20241209 165100 289915480 2645 2645 2645 2645 0
228 20241209 165000 289915480 2645 2645 2645 2645 0
229 20241209 164900 289915480 2645 2645 2645 2645 0
230 20241209 164800 289915480 2645 2645 2645 2645 0
231 20241209 164700 289915480 2645 2645 2645 2645 0
232 20241209 164600 289915480 2645 2645 2645 2645 0
233 20241209 164500 289915480 2645 2645 2645 2645 0
234 20241209 164400 289915480 2645 2645 2645 2645 0
235 20241209 164300 289915480 2645 2645 2645 2645 0
236 20241209 164200 289915480 2645 2645 2645 2645 0
237 20241209 164100 289915480 2645 2645 2645 2645 0
238 20241209 164000 289915480 2645 2645 2645 2645 0
239 20241209 163900 289915480 2645 2645 2645 2645 0
240 20241209 163800 289915480 2645 2645 2645 2645 0
241 20241209 163700 289915480 2645 2645 2645 2645 0
242 20241209 163600 289915480 2645 2645 2645 2645 342
243 20241209 163500 289915480 2645 2645 2645 2645 0
244 20241209 163400 289915480 2645 2645 2645 2645 0
245 20241209 163300 289915480 2645 2645 2645 2645 0
246 20241209 163200 289915480 2645 2645 2645 2645 0
247 20241209 163100 289915480 2645 2645 2645 2645 0
248 20241209 163000 289915480 2645 2645 2645 2645 0
249 20241209 162900 289915480 2645 2645 2645 2645 0
250 20241209 162800 289915480 2645 2645 2645 2645 0
251 20241209 162700 289915480 2645 2645 2645 2645 0
252 20241209 162600 289915480 2645 2645 2645 2645 0
253 20241209 162500 289915480 2645 2645 2645 2645 0
254 20241209 162400 289915480 2645 2645 2645 2645 0
255 20241209 162300 289915480 2645 2645 2645 2645 0
256 20241209 162200 289915480 2645 2645 2645 2645 0
257 20241209 162100 289915480 2645 2645 2645 2645 0
258 20241209 162000 289915480 2645 2645 2645 2645 0
259 20241209 161900 289915480 2645 2645 2645 2645 0
260 20241209 161800 289915480 2645 2645 2645 2645 0
261 20241209 161700 289915480 2645 2645 2645 2645 0
262 20241209 161600 289915480 2645 2645 2645 2645 0
263 20241209 161500 289915480 2645 2645 2645 2645 0
264 20241209 161400 289915480 2645 2645 2645 2645 0
265 20241209 161300 289915480 2645 2645 2645 2645 0
266 20241209 161200 289915480 2645 2645 2645 2645 0
267 20241209 161100 289915480 2645 2645 2645 2645 0
268 20241209 161000 289915480 2645 2645 2645 2645 0
269 20241209 160900 289915480 2645 2645 2645 2645 0
270 20241209 160800 289915480 2645 2645 2645 2645 0
271 20241209 160700 289915480 2645 2645 2645 2645 0
272 20241209 160600 289915480 2645 2645 2645 2645 342
273 20241209 160500 289915480 2645 2645 2645 2645 0
274 20241209 160400 289915480 2645 2645 2645 2645 0
275 20241209 160300 289915480 2645 2645 2645 2645 0
276 20241209 160200 289915480 2645 2645 2645 2645 0
277 20241209 160100 289915480 2645 2645 2645 2645 0
278 20241209 160000 289915480 2645 2645 2645 2645 0
279 20241209 155900 289915480 2645 2645 2645 2645 0
280 20241209 155800 289915480 2645 2645 2645 2645 0
281 20241209 155700 289915480 2645 2645 2645 2645 0
282 20241209 155600 289915480 2645 2645 2645 2645 0
283 20241209 155500 289915480 2645 2645 2645 2645 0
284 20241209 155400 289915480 2645 2645 2645 2645 0
285 20241209 155300 289915480 2645 2645 2645 2645 0
286 20241209 155200 289915480 2645 2645 2645 2645 0
287 20241209 155100 289915480 2645 2645 2645 2645 0
288 20241209 155000 289915480 2645 2645 2645 2645 0
289 20241209 154900 289915480 2645 2645 2645 2645 0
290 20241209 154800 289915480 2645 2645 2645 2645 0
291 20241209 154700 289915480 2645 2645 2645 2645 0
292 20241209 154600 289915480 2645 2645 2645 2645 0
293 20241209 154500 289915480 2645 2645 2645 2645 0
294 20241209 154400 289915480 2645 2645 2645 2645 0
295 20241209 154300 289915480 2645 2645 2645 2645 0
296 20241209 154200 289915480 2645 2645 2645 2645 0
297 20241209 154100 289915480 2645 2645 2645 2645 0
298 20241209 154000 289915480 2645 2645 2645 2645 0
299 20241209 153900 289915480 2645 2645 2645 2645 0
300 20241209 153800 289915480 2645 2645 2645 2645 0
301 20241209 153700 289915480 2645 2645 2645 2645 0
302 20241209 153600 289915480 2645 2645 2645 2645 342
303 20241209 153500 289915480 2645 2645 2645 2645 0
304 20241209 153400 289915480 2645 2645 2645 2645 0
305 20241209 153300 289915480 2645 2645 2645 2645 0
306 20241209 153200 289915480 2645 2645 2645 2645 0
307 20241209 153100 289915480 2645 2645 2645 2645 0
308 20241209 153000 289915480 2645 2645 2645 2645 342
309 20241209 152900 289010890 2585 2585 2585 2585 0
310 20241209 152800 289010890 2585 2585 2585 2585 0
311 20241209 152700 289010890 2585 2585 2585 2585 0
312 20241209 152600 289010890 2585 2585 2585 2585 0
313 20241209 152500 289010890 2585 2585 2585 2585 0
314 20241209 152400 289010890 2585 2585 2585 2585 0
315 20241209 152300 289010890 2585 2585 2585 2585 0
316 20241209 152200 289010890 2585 2585 2585 2585 0
317 20241209 152100 289010890 2585 2585 2585 2585 0
318 20241209 152000 289010890 2585 2585 2585 2585 0
319 20241209 151900 289010890 2585 2590 2590 2585 6
320 20241209 151800 288995355 2570 2570 2570 2570 0
321 20241209 151700 288995355 2570 2570 2570 2570 0
322 20241209 151600 288995355 2570 2570 2570 2570 0
323 20241209 151500 288995355 2570 2570 2570 2570 580
324 20241209 151400 287504755 2570 2580 2580 2570 728
325 20241209 151300 285631235 2580 2575 2580 2575 838
326 20241209 151200 283471120 2575 2585 2585 2575 360
327 20241209 151100 282542500 2585 2585 2585 2585 6
328 20241209 151000 282526990 2580 2580 2580 2580 0
329 20241209 150900 282526990 2580 2580 2580 2580 0
330 20241209 150800 282526990 2580 2580 2580 2580 0
331 20241209 150700 282526990 2580 2580 2580 2580 0
332 20241209 150600 282526990 2580 2580 2580 2580 0
333 20241209 150500 282526990 2580 2585 2585 2580 1107
334 20241209 150400 279670880 2580 2580 2580 2580 0
335 20241209 150300 279670880 2580 2580 2580 2580 0
336 20241209 150200 279670880 2580 2580 2580 2580 0
337 20241209 150100 279670880 2580 2580 2580 2580 0
338 20241209 150000 279670880 2580 2580 2580 2580 0
339 20241209 145900 279670880 2580 2580 2580 2580 0
340 20241209 145800 279670880 2580 2580 2580 2580 15
341 20241209 145700 279632180 2580 2585 2585 2580 60
342 20241209 145600 279477330 2580 2580 2580 2580 0
343 20241209 145500 279477330 2580 2580 2580 2580 0
344 20241209 145400 279477330 2580 2580 2580 2580 0
345 20241209 145300 279477330 2580 2580 2580 2580 100
346 20241209 145200 279219330 2580 2580 2580 2580 0
347 20241209 145100 279219330 2580 2580 2580 2580 0
348 20241209 145000 279219330 2580 2575 2585 2575 416
349 20241209 144900 278145405 2575 2570 2575 2565 353
350 20241209 144800 277237465 2565 2575 2575 2565 2793
351 20241209 144700 270046400 2585 2585 2585 2585 10
352 20241209 144600 270020550 2575 2575 2575 2575 908
353 20241209 144500 267682450 2575 2575 2575 2575 32
354 20241209 144400 267600050 2580 2580 2580 2575 1304
355 20241209 144300 264235980 2580 2585 2585 2580 560
356 20241209 144200 262790970 2590 2590 2590 2590 0
357 20241209 144100 262790970 2590 2590 2590 2590 0
358 20241209 144000 262790970 2590 2580 2590 2580 838
359 20241209 143900 260620570 2590 2600 2600 2590 171
360 20241209 143800 260176170 2605 2610 2610 2605 1120
361 20241209 143700 257258520 2620 2620 2620 2620 0
362 20241209 143600 257258520 2620 2620 2620 2620 0
363 20241209 143500 257258520 2620 2620 2620 2620 20
364 20241209 143400 257206120 2620 2620 2620 2620 0
365 20241209 143300 257206120 2620 2620 2620 2620 0
366 20241209 143200 257206120 2620 2620 2620 2620 0
367 20241209 143100 257206120 2620 2620 2620 2620 0
368 20241209 143000 257206120 2620 2620 2620 2620 0
369 20241209 142900 257206120 2620 2620 2620 2620 0
370 20241209 142800 257206120 2620 2610 2620 2610 68
371 20241209 142700 257028360 2605 2605 2605 2605 0
372 20241209 142600 257028360 2605 2605 2605 2605 0
373 20241209 142500 257028360 2605 2605 2605 2605 0
374 20241209 142400 257028360 2605 2605 2605 2605 0
375 20241209 142300 257028360 2605 2605 2605 2605 0
376 20241209 142200 257028360 2605 2605 2605 2605 0
377 20241209 142100 257028360 2605 2605 2605 2605 0
378 20241209 142000 257028360 2605 2605 2605 2605 0
379 20241209 141900 257028360 2605 2605 2605 2605 909
380 20241209 141800 254660415 2605 2605 2605 2605 0
381 20241209 141700 254660415 2605 2605 2605 2605 0
382 20241209 141600 254660415 2605 2605 2605 2605 25
383 20241209 141500 254595290 2605 2605 2605 2605 10
384 20241209 141400 254569240 2605 2605 2605 2605 50
385 20241209 141300 254438990 2605 2605 2605 2605 20
386 20241209 141200 254386890 2605 2605 2605 2605 53
387 20241209 141100 254248825 2605 2605 2605 2605 0
388 20241209 141000 254248825 2605 2605 2605 2605 0
389 20241209 140900 254248825 2605 2605 2605 2605 1
390 20241209 140800 254246220 2605 2605 2605 2605 1
391 20241209 140700 254243615 2605 2605 2605 2605 21
392 20241209 140600 254188910 2605 2605 2605 2605 0
393 20241209 140500 254188910 2605 2605 2605 2605 0
394 20241209 140400 254188910 2605 2605 2605 2605 0
395 20241209 140300 254188910 2605 2605 2605 2605 0
396 20241209 140200 254188910 2605 2605 2605 2605 0
397 20241209 140100 254188910 2605 2605 2605 2605 1
398 20241209 140000 254186305 2620 2620 2620 2620 2
399 20241209 135900 254181065 2620 2620 2620 2620 0
400 20241209 135800 254181065 2620 2620 2620 2620 0
401 20241209 135700 254181065 2620 2620 2620 2620 0
402 20241209 135600 254181065 2620 2620 2620 2620 0
403 20241209 135500 254181065 2620 2620 2620 2620 0
404 20241209 135400 254181065 2620 2620 2620 2620 0
405 20241209 135300 254181065 2620 2620 2620 2620 0
406 20241209 135200 254181065 2620 2620 2620 2620 0
407 20241209 135100 254181065 2620 2620 2620 2620 5
408 20241209 135000 254167965 2605 2620 2620 2605 310
409 20241209 134900 253360265 2615 2620 2620 2615 2084
410 20241209 134800 247903435 2620 2620 2620 2620 1079
411 20241209 134700 245076455 2625 2625 2625 2625 0
412 20241209 134600 245076455 2625 2625 2625 2625 0
413 20241209 134500 245076455 2625 2625 2625 2625 400
414 20241209 134400 244026455 2640 2635 2640 2635 700
415 20241209 134300 242179440 2640 2640 2640 2640 0
416 20241209 134200 242179440 2640 2625 2640 2625 204
417 20241209 134100 241643880 2645 2640 2645 2640 113
418 20241209 134000 241345020 2625 2625 2625 2625 0
419 20241209 133900 241345020 2625 2625 2625 2625 16
420 20241209 133800 241303020 2625 2625 2625 2625 0
421 20241209 133700 241303020 2625 2625 2625 2625 0
422 20241209 133600 241303020 2625 2625 2625 2625 0
423 20241209 133500 241303020 2625 2625 2625 2625 1
424 20241209 133400 241300395 2620 2620 2620 2620 0
425 20241209 133300 241300395 2620 2620 2620 2620 0
426 20241209 133200 241300395 2620 2620 2620 2620 0
427 20241209 133100 241300395 2620 2620 2620 2620 0
428 20241209 133000 241300395 2620 2620 2620 2620 0
429 20241209 132900 241300395 2620 2620 2620 2620 0
430 20241209 132800 241300395 2620 2630 2630 2620 299
431 20241209 132700 240516875 2630 2630 2630 2630 0
432 20241209 132600 240516875 2630 2630 2630 2630 29
433 20241209 132500 240440605 2630 2630 2630 2630 0
434 20241209 132400 240440605 2630 2630 2630 2630 0
435 20241209 132300 240440605 2630 2630 2630 2630 0
436 20241209 132200 240440605 2630 2630 2630 2630 4
437 20241209 132100 240430085 2630 2630 2630 2630 18
438 20241209 132000 240382745 2630 2630 2630 2630 0
439 20241209 131900 240382745 2630 2630 2630 2630 0
440 20241209 131800 240382745 2630 2630 2630 2630 1
441 20241209 131700 240380115 2645 2645 2645 2645 0
442 20241209 131600 240380115 2645 2645 2645 2645 0
443 20241209 131500 240380115 2645 2645 2645 2645 50
444 20241209 131400 240247865 2645 2645 2645 2645 350
445 20241209 131300 239322115 2645 2640 2645 2640 49
446 20241209 131200 239192600 2620 2620 2620 2620 0
447 20241209 131100 239192600 2620 2620 2620 2620 0
448 20241209 131000 239192600 2620 2620 2620 2620 0
449 20241209 130900 239192600 2620 2620 2620 2620 0
450 20241209 130800 239192600 2620 2620 2620 2620 23
451 20241209 130700 239132340 2620 2620 2620 2620 0
452 20241209 130600 239132340 2620 2620 2620 2620 53
453 20241209 130500 238993480 2625 2625 2625 2625 300
454 20241209 130400 238205980 2615 2615 2615 2615 3241
455 20241209 130300 229730765 2610 2610 2610 2610 10
456 20241209 130200 229704665 2605 2605 2605 2605 0
457 20241209 130100 229704665 2605 2605 2605 2605 0
458 20241209 130000 229704665 2605 2605 2605 2605 51
459 20241209 125900 229571810 2615 2615 2615 2615 100
460 20241209 125800 229310310 2610 2610 2610 2610 0
461 20241209 125700 229310310 2610 2610 2610 2610 0
462 20241209 125600 229310310 2610 2615 2615 2610 170
463 20241209 125500 228865785 2620 2620 2620 2620 8
464 20241209 125400 228844825 2620 2620 2620 2620 0
465 20241209 125300 228844825 2620 2620 2620 2620 40
466 20241209 125200 228740025 2620 2600 2620 2600 1060
467 20241209 125100 225971585 2605 2605 2605 2605 11
468 20241209 125000 225942930 2605 2605 2605 2605 0
469 20241209 124900 225942930 2605 2605 2605 2605 206
470 20241209 124800 225406300 2605 2585 2605 2585 100
471 20241209 124700 225145820 2585 2585 2585 2585 12
472 20241209 124600 225114800 2565 2565 2565 2565 241
473 20241209 124500 224496635 2565 2565 2565 2565 0
474 20241209 124400 224496635 2565 2595 2595 2565 4938
475 20241209 124300 211765905 2595 2590 2595 2580 4002
476 20241209 124200 201424080 2595 2615 2615 2595 13287
477 20241209 124100 166867715 2625 2625 2625 2625 352
478 20241209 124000 165943715 2605 2610 2610 2605 1495
479 20241209 123900 162045465 2610 2615 2615 2610 200
480 20241209 123800 161523040 2610 2625 2625 2610 700
481 20241209 123700 159693830 2640 2640 2640 2640 0
482 20241209 123600 159693830 2640 2640 2640 2640 0
483 20241209 123500 159693830 2640 2640 2640 2640 0
484 20241209 123400 159693830 2640 2630 2640 2630 250
485 20241209 123300 159034370 2630 2640 2640 2630 133
486 20241209 123200 158684455 2650 2650 2650 2650 0
487 20241209 123100 158684455 2650 2650 2650 2650 0
488 20241209 123000 158684455 2650 2650 2650 2650 500
489 20241209 122900 157359455 2650 2650 2650 2650 0
490 20241209 122800 157359455 2650 2650 2650 2650 0
491 20241209 122700 157359455 2650 2650 2650 2650 651
492 20241209 122600 155634305 2650 2650 2650 2650 42
493 20241209 122500 155523005 2650 2650 2650 2650 0
494 20241209 122400 155523005 2650 2650 2650 2650 0
495 20241209 122300 155523005 2650 2650 2650 2650 0
496 20241209 122200 155523005 2650 2650 2650 2650 0
497 20241209 122100 155523005 2650 2650 2650 2650 0
498 20241209 122000 155523005 2650 2650 2650 2650 0
499 20241209 121900 155523005 2650 2650 2650 2650 1076
500 20241209 121800 152671605 2640 2640 2640 2640 0
501 20241209 121700 152671605 2640 2640 2640 2640 0
502 20241209 121600 152671605 2640 2640 2640 2640 0
503 20241209 121500 152671605 2640 2640 2640 2640 0
504 20241209 121400 152671605 2640 2640 2640 2640 0
505 20241209 121300 152671605 2640 2640 2640 2640 0
506 20241209 121200 152671605 2640 2640 2640 2640 0
507 20241209 121100 152671605 2640 2640 2640 2640 0
508 20241209 121000 152671605 2640 2640 2640 2640 0
509 20241209 120900 152671605 2640 2640 2640 2640 0
510 20241209 120800 152671605 2640 2640 2640 2640 0
511 20241209 120700 152671605 2640 2640 2640 2640 0
512 20241209 120600 152671605 2640 2640 2640 2640 0
513 20241209 120500 152671605 2640 2640 2640 2640 0
514 20241209 120400 152671605 2640 2640 2640 2640 0
515 20241209 120300 152671605 2640 2640 2640 2640 0
516 20241209 120200 152671605 2640 2640 2640 2640 0
517 20241209 120100 152671605 2640 2640 2640 2640 61
518 20241209 120000 152510565 2640 2640 2640 2640 0
519 20241209 115900 152510565 2640 2640 2640 2640 0
520 20241209 115800 152510565 2640 2640 2640 2640 0
521 20241209 115700 152510565 2640 2640 2640 2640 4041
522 20241209 115600 141842325 2640 2640 2640 2640 0
523 20241209 115500 141842325 2640 2640 2640 2640 0
524 20241209 115400 141842325 2640 2640 2640 2640 0
525 20241209 115300 141842325 2640 2640 2640 2640 0
526 20241209 115200 141842325 2640 2640 2640 2640 10
527 20241209 115100 141815925 2640 2640 2640 2640 50
528 20241209 115000 141683925 2640 2640 2640 2640 69
529 20241209 114900 141501765 2640 2645 2645 2640 20
530 20241209 114800 141448940 2645 2645 2645 2645 0
531 20241209 114700 141448940 2645 2645 2645 2645 0
532 20241209 114600 141448940 2645 2655 2655 2645 420
533 20241209 114500 140336240 2660 2660 2660 2660 0
534 20241209 114400 140336240 2660 2660 2665 2660 105
535 20241209 114300 140056790 2660 2660 2660 2660 20
536 20241209 114200 140003590 2665 2665 2665 2665 0
537 20241209 114100 140003590 2665 2670 2670 2665 245
538 20241209 114000 139349990 2675 2675 2675 2675 74
539 20241209 113900 139152040 2680 2680 2680 2680 15
540 20241209 113800 139111840 2685 2685 2685 2685 13
541 20241209 113700 139076935 2685 2685 2685 2685 0
542 20241209 113600 139076935 2685 2685 2685 2685 0
543 20241209 113500 139076935 2685 2685 2685 2685 365
544 20241209 113400 138096910 2685 2685 2685 2685 0
545 20241209 113300 138096910 2685 2685 2685 2685 8
546 20241209 113200 138075430 2685 2685 2685 2685 0
547 20241209 113100 138075430 2685 2685 2685 2685 0
548 20241209 113000 138075430 2685 2685 2685 2685 0
549 20241209 112900 138075430 2685 2685 2685 2685 0
550 20241209 112800 138075430 2685 2685 2685 2685 0
551 20241209 112700 138075430 2685 2685 2685 2685 0
552 20241209 112600 138075430 2685 2685 2685 2675 1076
553 20241209 112500 135191395 2690 2690 2690 2690 0
554 20241209 112400 135191395 2690 2690 2690 2690 0
555 20241209 112300 135191395 2690 2690 2690 2690 0
556 20241209 112200 135191395 2690 2690 2690 2690 0
557 20241209 112100 135191395 2690 2690 2690 2690 10
558 20241209 112000 135164495 2690 2690 2690 2690 0
559 20241209 111900 135164495 2690 2690 2690 2690 0
560 20241209 111800 135164495 2690 2690 2690 2690 0
561 20241209 111700 135164495 2690 2690 2690 2690 100
562 20241209 111600 134895495 2685 2685 2685 2685 3
563 20241209 111500 134887440 2695 2695 2695 2695 0
564 20241209 111400 134887440 2695 2695 2695 2695 0
565 20241209 111300 134887440 2695 2695 2695 2695 0
566 20241209 111200 134887440 2695 2695 2695 2695 0
567 20241209 111100 134887440 2695 2695 2695 2695 29
568 20241209 111000 134809285 2670 2670 2670 2670 0
569 20241209 110900 134809285 2670 2685 2685 2670 200
570 20241209 110800 134274760 2695 2695 2695 2695 0
571 20241209 110700 134274760 2695 2695 2695 2695 0
572 20241209 110600 134274760 2695 2695 2695 2695 0
573 20241209 110500 134274760 2695 2695 2695 2695 0
574 20241209 110400 134274760 2695 2695 2695 2695 0
575 20241209 110300 134274760 2695 2695 2695 2695 0
576 20241209 110200 134274760 2695 2695 2695 2695 0
577 20241209 110100 134274760 2695 2695 2695 2695 0
578 20241209 110000 134274760 2695 2695 2695 2695 30
579 20241209 105900 134193910 2685 2685 2685 2685 0
580 20241209 105800 134193910 2685 2685 2685 2685 0
581 20241209 105700 134193910 2685 2685 2685 2685 0
582 20241209 105600 134193910 2685 2685 2685 2685 0
583 20241209 105500 134193910 2685 2685 2685 2685 0
584 20241209 105400 134193910 2685 2685 2685 2685 1
585 20241209 105300 134191225 2690 2690 2690 2690 0
586 20241209 105200 134191225 2690 2690 2690 2690 2
587 20241209 105100 134185845 2685 2690 2690 2685 3
588 20241209 105000 134177785 2690 2690 2690 2690 2
589 20241209 104900 134172405 2690 2695 2695 2690 94
590 20241209 104800 133919210 2690 2690 2690 2690 29
591 20241209 104700 133841200 2695 2685 2695 2685 200
592 20241209 104600 133302945 2675 2675 2675 2675 1
593 20241209 104500 133300270 2685 2685 2685 2685 0
594 20241209 104400 133300270 2685 2685 2685 2685 0
595 20241209 104300 133300270 2685 2670 2685 2670 130
596 20241209 104200 132951895 2665 2665 2665 2665 0
597 20241209 104100 132951895 2665 2665 2665 2665 9
598 20241209 104000 132927910 2685 2685 2685 2685 0
599 20241209 103900 132927910 2685 2685 2685 2685 0
600 20241209 103800 132927910 2685 2685 2685 2685 0
601 20241209 103700 132927910 2685 2670 2685 2670 136
602 20241209 103600 132563500 2665 2665 2665 2665 551
603 20241209 103500 131095085 2665 2680 2680 2665 60
604 20241209 103400 130934735 2620 2620 2620 2620 0
605 20241209 103300 130934735 2620 2620 2620 2620 0
606 20241209 103200 130934735 2620 2625 2625 2620 500
607 20241209 103100 129622975 2620 2630 2630 2620 160
608 20241209 103000 129203390 2630 2685 2685 2630 760
609 20241209 102900 127192815 2660 2660 2660 2660 0
610 20241209 102800 127192815 2660 2660 2660 2660 0
611 20241209 102700 127192815 2660 2660 2660 2660 0
612 20241209 102600 127192815 2660 2660 2660 2660 0
613 20241209 102500 127192815 2660 2660 2660 2660 0
614 20241209 102400 127192815 2660 2660 2660 2660 10
615 20241209 102300 127166215 2660 2660 2660 2660 0
616 20241209 102200 127166215 2660 2660 2660 2660 0
617 20241209 102100 127166215 2660 2660 2660 2660 0
618 20241209 102000 127166215 2660 2660 2660 2660 501
619 20241209 101900 125833555 2665 2665 2665 2665 500
620 20241209 101800 124501055 2665 2665 2665 2665 0
621 20241209 101700 124501055 2665 2665 2665 2665 0
622 20241209 101600 124501055 2665 2665 2665 2665 0
623 20241209 101500 124501055 2665 2665 2665 2665 801
624 20241209 101400 122366390 2700 2700 2700 2700 0
625 20241209 101300 122366390 2700 2700 2700 2700 0
626 20241209 101200 122366390 2700 2700 2700 2700 0
627 20241209 101100 122366390 2700 2700 2700 2700 0
628 20241209 101000 122366390 2700 2700 2700 2700 0
629 20241209 100900 122366390 2700 2700 2700 2700 2
630 20241209 100800 122360990 2680 2680 2680 2680 0
631 20241209 100700 122360990 2680 2680 2680 2680 3
632 20241209 100600 122352950 2700 2700 2700 2700 0
633 20241209 100500 122352950 2700 2700 2700 2700 0
634 20241209 100400 122352950 2700 2690 2700 2690 401
635 20241209 100300 121272390 2695 2695 2695 2695 0
636 20241209 100200 121272390 2695 2695 2695 2695 0
637 20241209 100100 121272390 2695 2695 2695 2695 1
638 20241209 100000 121269695 2685 2695 2695 2685 1001
639 20241209 095900 118582000 2695 2650 2695 2650 1504
640 20241209 095800 114596220 2685 2685 2685 2685 0
641 20241209 095700 114596220 2685 2660 2685 2660 172
642 20241209 095600 114136560 2620 2660 2660 2620 180
643 20241209 095500 113662990 2695 2695 2695 2695 0
644 20241209 095400 113662990 2695 2695 2695 2695 0
645 20241209 095300 113662990 2695 2695 2695 2695 118
646 20241209 095200 113344980 2690 2690 2690 2690 50
647 20241209 095100 113210480 2690 2690 2690 2690 0
648 20241209 095000 113210480 2690 2690 2690 2690 3004
649 20241209 094900 105129720 2655 2620 2655 2620 3659
650 20241209 094800 95432780 2615 2615 2615 2615 94
651 20241209 094700 95186970 2615 2620 2620 2615 9
652 20241209 094600 95163430 2620 2620 2620 2620 4
653 20241209 094500 95152950 2620 2620 2620 2620 0
654 20241209 094400 95152950 2620 2605 2620 2595 2012
655 20241209 094300 89914760 2585 2585 2585 2585 0
656 20241209 094200 89914760 2585 2585 2585 2585 0
657 20241209 094100 89914760 2585 2590 2590 2585 3488
658 20241209 094000 80897745 2585 2610 2640 2585 6500
659 20241209 093900 63991410 2590 2595 2595 2590 2199
660 20241209 093800 58295380 2595 2595 2595 2590 3498
661 20241209 093700 49234905 2590 2610 2615 2590 8290
662 20241209 093600 27656080 2590 2590 2590 2590 5
663 20241209 093500 27643130 2590 2590 2590 2590 445
664 20241209 093400 26490580 2590 2595 2595 2590 129
665 20241209 093300 26156465 2595 2600 2600 2595 3000
666 20241209 093200 18371460 2610 2610 2610 2610 10
667 20241209 093100 18345360 2595 2595 2595 2595 41
668 20241209 093000 18238965 2610 2610 2610 2610 9
669 20241209 092900 18215475 2615 2615 2615 2615 290
670 20241209 092800 17457125 2595 2595 2595 2595 0
671 20241209 092700 17457125 2595 2615 2615 2595 1010
672 20241209 092600 14829775 2630 2630 2630 2630 20
673 20241209 092500 14777175 2620 2625 2625 2620 33
674 20241209 092400 14690650 2600 2600 2600 2600 0
675 20241209 092300 14690650 2600 2600 2600 2600 0
676 20241209 092200 14690650 2600 2620 2620 2525 210
677 20241209 092100 14151190 2625 2625 2625 2625 0
678 20241209 092000 14151190 2625 2675 2675 2510 2244
679 20241209 091900 8241185 2675 2690 2690 2675 62
680 20241209 091800 8074730 2690 2690 2690 2690 0
681 20241209 091700 8074730 2690 2690 2690 2690 3
682 20241209 091600 8066660 2695 2690 2695 2670 798
683 20241209 091500 5931330 2700 2700 2700 2700 210
684 20241209 091400 5364330 2700 2715 2715 2700 379
685 20241209 091300 4340455 2720 2720 2720 2720 0
686 20241209 091200 4340455 2720 2720 2720 2720 57
687 20241209 091100 4185415 2720 2720 2720 2720 21
688 20241209 091000 4128295 2725 2725 2725 2725 559
689 20241209 090900 2605020 2725 2725 2725 2725 379
690 20241209 090800 1572245 2725 2725 2725 2725 0
691 20241209 090700 1572245 2725 2725 2725 2725 0
692 20241209 090600 1572245 2725 2725 2725 2725 0
693 20241209 090500 1572245 2725 2725 2725 2725 0
694 20241209 090400 1572245 2725 2755 2755 2725 347
695 20241209 090300 617620 2715 2715 2715 2715 0
696 20241209 090200 617620 2715 2715 2715 2715 0
697 20241209 090100 617620 2715 2715 2715 2715 0
698 20241209 090000 617620 2715 2760 2760 2715 224