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

712
222980/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,712 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,205000,373521165,3100,3100,3100,3100,1389
20241209,204900,373521165,3100,3100,3100,3100,0
20241209,204800,373521165,3100,3100,3100,3100,0
20241209,204700,373521165,3100,3100,3100,3100,0
20241209,204600,373521165,3100,3100,3100,3100,0
20241209,204500,373521165,3100,3100,3100,3100,0
20241209,204400,373521165,3100,3100,3100,3100,0
20241209,204300,373521165,3100,3100,3100,3100,0
20241209,204200,373521165,3100,3100,3100,3100,0
20241209,204100,373521165,3100,3100,3100,3100,0
20241209,204000,373521165,3100,3100,3100,3100,0
20241209,203900,373521165,3100,3100,3100,3100,0
20241209,203800,373521165,3100,3100,3100,3100,0
20241209,203700,373521165,3100,3100,3100,3100,0
20241209,203600,373521165,3100,3100,3100,3100,0
20241209,203500,373521165,3100,3100,3100,3100,0
20241209,203400,373521165,3100,3100,3100,3100,0
20241209,203300,373521165,3100,3100,3100,3100,0
20241209,203200,373521165,3100,3100,3100,3100,0
20241209,203100,373521165,3100,3100,3100,3100,0
20241209,203000,373521165,3100,3100,3100,3100,0
20241209,202900,373521165,3100,3100,3100,3100,0
20241209,202800,373521165,3100,3100,3100,3100,0
20241209,202700,373521165,3100,3100,3100,3100,0
20241209,202600,373521165,3100,3100,3100,3100,0
20241209,202500,373521165,3100,3100,3100,3100,0
20241209,202400,373521165,3100,3100,3100,3100,0
20241209,202300,373521165,3100,3100,3100,3100,0
20241209,202200,373521165,3100,3100,3100,3100,0
20241209,202100,373521165,3100,3100,3100,3100,0
20241209,202000,373521165,3100,3100,3100,3100,1389
20241209,201900,373521165,3100,3100,3100,3100,0
20241209,201800,373521165,3100,3100,3100,3100,0
20241209,201700,373521165,3100,3100,3100,3100,0
20241209,201600,373521165,3100,3100,3100,3100,0
20241209,201500,373521165,3100,3100,3100,3100,0
20241209,201400,373521165,3100,3100,3100,3100,0
20241209,201300,373521165,3100,3100,3100,3100,0
20241209,201200,373521165,3100,3100,3100,3100,0
20241209,201100,373521165,3100,3100,3100,3100,0
20241209,201000,373521165,3100,3100,3100,3100,0
20241209,200900,373521165,3100,3100,3100,3100,0
20241209,200800,373521165,3100,3100,3100,3100,0
20241209,200700,373521165,3100,3100,3100,3100,0
20241209,200600,373521165,3100,3100,3100,3100,0
20241209,200500,373521165,3100,3100,3100,3100,0
20241209,200400,373521165,3100,3100,3100,3100,0
20241209,200300,373521165,3100,3100,3100,3100,0
20241209,200200,373521165,3100,3100,3100,3100,0
20241209,200100,373521165,3100,3100,3100,3100,0
20241209,200000,373521165,3100,3100,3100,3100,0
20241209,195900,373521165,3100,3100,3100,3100,0
20241209,195800,373521165,3100,3100,3100,3100,0
20241209,195700,373521165,3100,3100,3100,3100,0
20241209,195600,373521165,3100,3100,3100,3100,0
20241209,195500,373521165,3100,3100,3100,3100,0
20241209,195400,373521165,3100,3100,3100,3100,0
20241209,195300,373521165,3100,3100,3100,3100,0
20241209,195200,373521165,3100,3100,3100,3100,0
20241209,195100,373521165,3100,3100,3100,3100,0
20241209,195000,373521165,3100,3100,3100,3100,1389
20241209,194900,373521165,3100,3100,3100,3100,0
20241209,194800,373521165,3100,3100,3100,3100,0
20241209,194700,373521165,3100,3100,3100,3100,0
20241209,194600,373521165,3100,3100,3100,3100,0
20241209,194500,373521165,3100,3100,3100,3100,0
20241209,194400,373521165,3100,3100,3100,3100,0
20241209,194300,373521165,3100,3100,3100,3100,0
20241209,194200,373521165,3100,3100,3100,3100,0
20241209,194100,373521165,3100,3100,3100,3100,0
20241209,194000,373521165,3100,3100,3100,3100,0
20241209,193900,373521165,3100,3100,3100,3100,0
20241209,193800,373521165,3100,3100,3100,3100,0
20241209,193700,373521165,3100,3100,3100,3100,0
20241209,193600,373521165,3100,3100,3100,3100,0
20241209,193500,373521165,3100,3100,3100,3100,0
20241209,193400,373521165,3100,3100,3100,3100,0
20241209,193300,373521165,3100,3100,3100,3100,0
20241209,193200,373521165,3100,3100,3100,3100,0
20241209,193100,373521165,3100,3100,3100,3100,0
20241209,193000,373521165,3100,3100,3100,3100,0
20241209,192900,373521165,3100,3100,3100,3100,0
20241209,192800,373521165,3100,3100,3100,3100,0
20241209,192700,373521165,3100,3100,3100,3100,0
20241209,192600,373521165,3100,3100,3100,3100,0
20241209,192500,373521165,3100,3100,3100,3100,0
20241209,192400,373521165,3100,3100,3100,3100,0
20241209,192300,373521165,3100,3100,3100,3100,0
20241209,192200,373521165,3100,3100,3100,3100,0
20241209,192100,373521165,3100,3100,3100,3100,0
20241209,192000,373521165,3100,3100,3100,3100,1389
20241209,191900,373521165,3100,3100,3100,3100,0
20241209,191800,373521165,3100,3100,3100,3100,0
20241209,191700,373521165,3100,3100,3100,3100,0
20241209,191600,373521165,3100,3100,3100,3100,0
20241209,191500,373521165,3100,3100,3100,3100,0
20241209,191400,373521165,3100,3100,3100,3100,0
20241209,191300,373521165,3100,3100,3100,3100,0
20241209,191200,373521165,3100,3100,3100,3100,0
20241209,191100,373521165,3100,3100,3100,3100,0
20241209,191000,373521165,3100,3100,3100,3100,0
20241209,190900,373521165,3100,3100,3100,3100,0
20241209,190800,373521165,3100,3100,3100,3100,0
20241209,190700,373521165,3100,3100,3100,3100,0
20241209,190600,373521165,3100,3100,3100,3100,0
20241209,190500,373521165,3100,3100,3100,3100,0
20241209,190400,373521165,3100,3100,3100,3100,0
20241209,190300,373521165,3100,3100,3100,3100,0
20241209,190200,373521165,3100,3100,3100,3100,0
20241209,190100,373521165,3100,3100,3100,3100,0
20241209,190000,373521165,3100,3100,3100,3100,0
20241209,185900,373521165,3100,3100,3100,3100,0
20241209,185800,373521165,3100,3100,3100,3100,0
20241209,185700,373521165,3100,3100,3100,3100,0
20241209,185600,373521165,3100,3100,3100,3100,0
20241209,185500,373521165,3100,3100,3100,3100,0
20241209,185400,373521165,3100,3100,3100,3100,0
20241209,185300,373521165,3100,3100,3100,3100,0
20241209,185200,373521165,3100,3100,3100,3100,0
20241209,185100,373521165,3100,3100,3100,3100,0
20241209,185000,373521165,3100,3100,3100,3100,1389
20241209,184900,373521165,3100,3100,3100,3100,0
20241209,184800,373521165,3100,3100,3100,3100,0
20241209,184700,373521165,3100,3100,3100,3100,0
20241209,184600,373521165,3100,3100,3100,3100,0
20241209,184500,373521165,3100,3100,3100,3100,0
20241209,184400,373521165,3100,3100,3100,3100,0
20241209,184300,373521165,3100,3100,3100,3100,0
20241209,184200,373521165,3100,3100,3100,3100,0
20241209,184100,373521165,3100,3100,3100,3100,0
20241209,184000,373521165,3100,3100,3100,3100,0
20241209,183900,373521165,3100,3100,3100,3100,0
20241209,183800,373521165,3100,3100,3100,3100,0
20241209,183700,373521165,3100,3100,3100,3100,0
20241209,183600,373521165,3100,3100,3100,3100,0
20241209,183500,373521165,3100,3100,3100,3100,0
20241209,183400,373521165,3100,3100,3100,3100,0
20241209,183300,373521165,3100,3100,3100,3100,0
20241209,183200,373521165,3100,3100,3100,3100,0
20241209,183100,373521165,3100,3100,3100,3100,0
20241209,183000,373521165,3100,3100,3100,3100,0
20241209,182900,373521165,3100,3100,3100,3100,0
20241209,182800,373521165,3100,3100,3100,3100,0
20241209,182700,373521165,3100,3100,3100,3100,0
20241209,182600,373521165,3100,3100,3100,3100,0
20241209,182500,373521165,3100,3100,3100,3100,0
20241209,182400,373521165,3100,3100,3100,3100,0
20241209,182300,373521165,3100,3100,3100,3100,0
20241209,182200,373521165,3100,3100,3100,3100,0
20241209,182100,373521165,3100,3100,3100,3100,0
20241209,182000,373521165,3100,3100,3100,3100,1389
20241209,181900,373521165,3100,3100,3100,3100,0
20241209,181800,373521165,3100,3100,3100,3100,0
20241209,181700,373521165,3100,3100,3100,3100,0
20241209,181600,373521165,3100,3100,3100,3100,0
20241209,181500,373521165,3100,3100,3100,3100,0
20241209,181400,373521165,3100,3100,3100,3100,0
20241209,181300,373521165,3100,3100,3100,3100,0
20241209,181200,373521165,3100,3100,3100,3100,0
20241209,181100,373521165,3100,3100,3100,3100,0
20241209,181000,373521165,3100,3100,3100,3100,0
20241209,180900,373521165,3100,3100,3100,3100,0
20241209,180800,373521165,3100,3100,3100,3100,0
20241209,180700,373521165,3100,3100,3100,3100,0
20241209,180600,373521165,3100,3100,3100,3100,0
20241209,180500,373521165,3100,3100,3100,3100,0
20241209,180400,373521165,3100,3100,3100,3100,0
20241209,180300,373521165,3100,3100,3100,3100,0
20241209,180200,373521165,3100,3100,3100,3100,0
20241209,180100,373521165,3100,3100,3100,3100,0
20241209,180000,373521165,3100,3100,3100,3100,0
20241209,175900,373521165,3100,3100,3100,3100,0
20241209,175800,373521165,3100,3100,3100,3100,0
20241209,175700,373521165,3100,3100,3100,3100,0
20241209,175600,373521165,3100,3100,3100,3100,0
20241209,175500,373521165,3100,3100,3100,3100,0
20241209,175400,373521165,3100,3100,3100,3100,0
20241209,175300,373521165,3100,3100,3100,3100,0
20241209,175200,373521165,3100,3100,3100,3100,0
20241209,175100,373521165,3100,3100,3100,3100,0
20241209,175000,373521165,3100,3100,3100,3100,1389
20241209,174900,373521165,3100,3100,3100,3100,0
20241209,174800,373521165,3100,3100,3100,3100,0
20241209,174700,373521165,3100,3100,3100,3100,0
20241209,174600,373521165,3100,3100,3100,3100,0
20241209,174500,373521165,3100,3100,3100,3100,0
20241209,174400,373521165,3100,3100,3100,3100,0
20241209,174300,373521165,3100,3100,3100,3100,0
20241209,174200,373521165,3100,3100,3100,3100,0
20241209,174100,373521165,3100,3100,3100,3100,0
20241209,174000,373521165,3100,3100,3100,3100,0
20241209,173900,373521165,3100,3100,3100,3100,0
20241209,173800,373521165,3100,3100,3100,3100,0
20241209,173700,373521165,3100,3100,3100,3100,0
20241209,173600,373521165,3100,3100,3100,3100,0
20241209,173500,373521165,3100,3100,3100,3100,0
20241209,173400,373521165,3100,3100,3100,3100,0
20241209,173300,373521165,3100,3100,3100,3100,0
20241209,173200,373521165,3100,3100,3100,3100,0
20241209,173100,373521165,3100,3100,3100,3100,0
20241209,173000,373521165,3100,3100,3100,3100,0
20241209,172900,373521165,3100,3100,3100,3100,0
20241209,172800,373521165,3100,3100,3100,3100,0
20241209,172700,373521165,3100,3100,3100,3100,0
20241209,172600,373521165,3100,3100,3100,3100,0
20241209,172500,373521165,3100,3100,3100,3100,0
20241209,172400,373521165,3100,3100,3100,3100,0
20241209,172300,373521165,3100,3100,3100,3100,0
20241209,172200,373521165,3100,3100,3100,3100,0
20241209,172100,373521165,3100,3100,3100,3100,0
20241209,172000,373521165,3100,3100,3100,3100,1389
20241209,171900,373521165,3100,3100,3100,3100,0
20241209,171800,373521165,3100,3100,3100,3100,0
20241209,171700,373521165,3100,3100,3100,3100,0
20241209,171600,373521165,3100,3100,3100,3100,0
20241209,171500,373521165,3100,3100,3100,3100,0
20241209,171400,373521165,3100,3100,3100,3100,0
20241209,171300,373521165,3100,3100,3100,3100,0
20241209,171200,373521165,3100,3100,3100,3100,0
20241209,171100,373521165,3100,3100,3100,3100,0
20241209,171000,373521165,3100,3100,3100,3100,0
20241209,170900,373521165,3100,3100,3100,3100,0
20241209,170800,373521165,3100,3100,3100,3100,0
20241209,170700,373521165,3100,3100,3100,3100,0
20241209,170600,373521165,3100,3100,3100,3100,0
20241209,170500,373521165,3100,3100,3100,3100,0
20241209,170400,373521165,3100,3100,3100,3100,0
20241209,170300,373521165,3100,3100,3100,3100,0
20241209,170200,373521165,3100,3100,3100,3100,0
20241209,170100,373521165,3100,3100,3100,3100,0
20241209,170000,373521165,3100,3100,3100,3100,0
20241209,165900,373521165,3100,3100,3100,3100,0
20241209,165800,373521165,3100,3100,3100,3100,0
20241209,165700,373521165,3100,3100,3100,3100,0
20241209,165600,373521165,3100,3100,3100,3100,0
20241209,165500,373521165,3100,3100,3100,3100,0
20241209,165400,373521165,3100,3100,3100,3100,0
20241209,165300,373521165,3100,3100,3100,3100,0
20241209,165200,373521165,3100,3100,3100,3100,0
20241209,165100,373521165,3100,3100,3100,3100,0
20241209,165000,373521165,3100,3100,3100,3100,1389
20241209,164900,373521165,3100,3100,3100,3100,0
20241209,164800,373521165,3100,3100,3100,3100,0
20241209,164700,373521165,3100,3100,3100,3100,0
20241209,164600,373521165,3100,3100,3100,3100,0
20241209,164500,373521165,3100,3100,3100,3100,0
20241209,164400,373521165,3100,3100,3100,3100,0
20241209,164300,373521165,3100,3100,3100,3100,0
20241209,164200,373521165,3100,3100,3100,3100,0
20241209,164100,373521165,3100,3100,3100,3100,0
20241209,164000,373521165,3100,3100,3100,3100,0
20241209,163900,373521165,3100,3100,3100,3100,0
20241209,163800,373521165,3100,3100,3100,3100,0
20241209,163700,373521165,3100,3100,3100,3100,0
20241209,163600,373521165,3100,3100,3100,3100,0
20241209,163500,373521165,3100,3100,3100,3100,0
20241209,163400,373521165,3100,3100,3100,3100,0
20241209,163300,373521165,3100,3100,3100,3100,0
20241209,163200,373521165,3100,3100,3100,3100,0
20241209,163100,373521165,3100,3100,3100,3100,0
20241209,163000,373521165,3100,3100,3100,3100,0
20241209,162900,373521165,3100,3100,3100,3100,0
20241209,162800,373521165,3100,3100,3100,3100,0
20241209,162700,373521165,3100,3100,3100,3100,0
20241209,162600,373521165,3100,3100,3100,3100,0
20241209,162500,373521165,3100,3100,3100,3100,0
20241209,162400,373521165,3100,3100,3100,3100,0
20241209,162300,373521165,3100,3100,3100,3100,0
20241209,162200,373521165,3100,3100,3100,3100,0
20241209,162100,373521165,3100,3100,3100,3100,0
20241209,162000,373521165,3100,3100,3100,3100,1389
20241209,161900,373521165,3100,3100,3100,3100,0
20241209,161800,373521165,3100,3100,3100,3100,0
20241209,161700,373521165,3100,3100,3100,3100,0
20241209,161600,373521165,3100,3100,3100,3100,0
20241209,161500,373521165,3100,3100,3100,3100,0
20241209,161400,373521165,3100,3100,3100,3100,0
20241209,161300,373521165,3100,3100,3100,3100,0
20241209,161200,373521165,3100,3100,3100,3100,0
20241209,161100,373521165,3100,3100,3100,3100,0
20241209,161000,373521165,3100,3100,3100,3100,0
20241209,160900,373521165,3100,3100,3100,3100,0
20241209,160800,373521165,3100,3100,3100,3100,0
20241209,160700,373521165,3100,3100,3100,3100,0
20241209,160600,373521165,3100,3100,3100,3100,0
20241209,160500,373521165,3100,3100,3100,3100,0
20241209,160400,373521165,3100,3100,3100,3100,0
20241209,160300,373521165,3100,3100,3100,3100,0
20241209,160200,373521165,3100,3100,3100,3100,0
20241209,160100,373521165,3100,3100,3100,3100,0
20241209,160000,373521165,3100,3100,3100,3100,0
20241209,155900,373521165,3100,3100,3100,3100,0
20241209,155800,373521165,3100,3100,3100,3100,0
20241209,155700,373521165,3100,3100,3100,3100,0
20241209,155600,373521165,3100,3100,3100,3100,0
20241209,155500,373521165,3100,3100,3100,3100,0
20241209,155400,373521165,3100,3100,3100,3100,0
20241209,155300,373521165,3100,3100,3100,3100,0
20241209,155200,373521165,3100,3100,3100,3100,0
20241209,155100,373521165,3100,3100,3100,3100,0
20241209,155000,373521165,3100,3100,3100,3100,1389
20241209,154900,373521165,3100,3100,3100,3100,0
20241209,154800,373521165,3100,3100,3100,3100,0
20241209,154700,373521165,3100,3100,3100,3100,0
20241209,154600,373521165,3100,3100,3100,3100,0
20241209,154500,373521165,3100,3100,3100,3100,0
20241209,154400,373521165,3100,3100,3100,3100,0
20241209,154300,373521165,3100,3100,3100,3100,0
20241209,154200,373521165,3100,3100,3100,3100,0
20241209,154100,373521165,3100,3100,3100,3100,0
20241209,154000,373521165,3100,3100,3100,3100,0
20241209,153900,373521165,3100,3100,3100,3100,0
20241209,153800,373521165,3100,3100,3100,3100,0
20241209,153700,373521165,3100,3100,3100,3100,0
20241209,153600,373521165,3100,3100,3100,3100,0
20241209,153500,373521165,3100,3100,3100,3100,0
20241209,153400,373521165,3100,3100,3100,3100,0
20241209,153300,373521165,3100,3100,3100,3100,0
20241209,153200,373521165,3100,3100,3100,3100,0
20241209,153100,373521165,3100,3100,3100,3100,0
20241209,153000,373521165,3100,3100,3100,3100,1389
20241209,152900,369215265,3100,3100,3100,3100,0
20241209,152800,369215265,3100,3100,3100,3100,0
20241209,152700,369215265,3100,3100,3100,3100,0
20241209,152600,369215265,3100,3100,3100,3100,0
20241209,152500,369215265,3100,3100,3100,3100,0
20241209,152400,369215265,3100,3100,3100,3100,0
20241209,152300,369215265,3100,3100,3100,3100,0
20241209,152200,369215265,3100,3100,3100,3100,0
20241209,152100,369215265,3100,3100,3100,3100,0
20241209,152000,369215265,3100,3100,3100,3100,0
20241209,151900,369215265,3100,3110,3110,3100,107
20241209,151800,368883500,3115,3115,3115,3115,0
20241209,151700,368883500,3115,3115,3115,3115,0
20241209,151600,368883500,3115,3115,3115,3115,1
20241209,151500,368880385,3120,3100,3125,3100,272
20241209,151400,368037140,3100,3100,3100,3100,2500
20241209,151300,360287140,3100,3105,3105,3100,1301
20241209,151200,356253905,3105,3105,3105,3105,100
20241209,151100,355943405,3105,3125,3125,3105,2100
20241209,151000,349400810,3125,3125,3125,3125,300
20241209,150900,348463310,3125,3125,3125,3125,447
20241209,150800,347066435,3125,3125,3125,3125,0
20241209,150700,347066435,3125,3125,3125,3125,142
20241209,150600,346622685,3130,3130,3130,3130,0
20241209,150500,346622685,3130,3130,3130,3130,0
20241209,150400,346622685,3130,3130,3130,3130,58
20241209,150300,346441145,3135,3135,3135,3135,0
20241209,150200,346441145,3135,3135,3135,3135,0
20241209,150100,346441145,3135,3135,3135,3135,0
20241209,150000,346441145,3135,3130,3135,3130,23
20241209,145900,346369140,3130,3130,3130,3130,0
20241209,145800,346369140,3130,3130,3130,3130,0
20241209,145700,346369140,3130,3130,3130,3130,70
20241209,145600,346150040,3130,3130,3130,3130,11
20241209,145500,346115610,3130,3130,3130,3130,80
20241209,145400,345865210,3130,3130,3130,3130,1
20241209,145300,345862080,3130,3130,3130,3130,0
20241209,145200,345862080,3130,3130,3130,3130,0
20241209,145100,345862080,3130,3130,3130,3130,0
20241209,145000,345862080,3130,3130,3130,3130,8
20241209,144900,345837040,3130,3130,3130,3130,0
20241209,144800,345837040,3130,3130,3130,3130,0
20241209,144700,345837040,3130,3135,3135,3130,653
20241209,144600,343790145,3140,3140,3140,3140,0
20241209,144500,343790145,3140,3140,3140,3140,0
20241209,144400,343790145,3140,3140,3140,3140,0
20241209,144300,343790145,3140,3140,3140,3140,0
20241209,144200,343790145,3140,3140,3140,3140,0
20241209,144100,343790145,3140,3140,3140,3140,0
20241209,144000,343790145,3140,3140,3140,3140,0
20241209,143900,343790145,3140,3140,3140,3140,360
20241209,143800,342659745,3140,3140,3140,3140,343
20241209,143700,341582725,3135,3135,3135,3135,0
20241209,143600,341582725,3135,3135,3135,3135,462
20241209,143500,340134355,3140,3140,3140,3140,0
20241209,143400,340134355,3140,3140,3140,3140,156
20241209,143300,339644515,3135,3140,3140,3135,2392
20241209,143200,332133800,3145,3145,3145,3145,5
20241209,143100,332118075,3145,3145,3145,3145,0
20241209,143000,332118075,3145,3145,3145,3145,0
20241209,142900,332118075,3145,3145,3145,3145,102
20241209,142800,331797285,3140,3140,3140,3140,0
20241209,142700,331797285,3140,3140,3140,3140,1212
20241209,142600,327991605,3135,3135,3135,3135,0
20241209,142500,327991605,3135,3135,3135,3135,0
20241209,142400,327991605,3135,3135,3135,3135,0
20241209,142300,327991605,3135,3135,3135,3135,0
20241209,142200,327991605,3135,3135,3135,3135,334
20241209,142100,326944515,3140,3140,3140,3140,0
20241209,142000,326944515,3140,3140,3140,3140,0
20241209,141900,326944515,3140,3140,3140,3140,0
20241209,141800,326944515,3140,3140,3140,3140,1
20241209,141700,326941375,3140,3140,3140,3140,11
20241209,141600,326906835,3155,3155,3155,3155,0
20241209,141500,326906835,3155,3155,3155,3155,0
20241209,141400,326906835,3155,3155,3155,3155,0
20241209,141300,326906835,3155,3155,3155,3155,0
20241209,141200,326906835,3155,3155,3155,3155,0
20241209,141100,326906835,3155,3155,3155,3155,10
20241209,141000,326875285,3160,3160,3160,3160,0
20241209,140900,326875285,3160,3160,3160,3160,0
20241209,140800,326875285,3160,3160,3160,3160,109
20241209,140700,326530845,3155,3140,3155,3135,1320
20241209,140600,322372430,3140,3135,3140,3135,106
20241209,140500,322040090,3140,3140,3140,3140,153
20241209,140400,321559670,3150,3150,3150,3150,0
20241209,140300,321559670,3150,3150,3150,3150,0
20241209,140200,321559670,3150,3150,3150,3150,0
20241209,140100,321559670,3150,3150,3150,3150,0
20241209,140000,321559670,3150,3150,3150,3150,200
20241209,135900,320929670,3150,3150,3150,3150,0
20241209,135800,320929670,3150,3150,3150,3150,0
20241209,135700,320929670,3150,3150,3150,3150,5
20241209,135600,320913920,3150,3150,3150,3150,150
20241209,135500,320441420,3150,3150,3150,3150,10
20241209,135400,320409920,3140,3140,3140,3140,0
20241209,135300,320409920,3140,3140,3140,3140,0
20241209,135200,320409920,3140,3140,3140,3140,0
20241209,135100,320409920,3140,3140,3140,3140,10
20241209,135000,320378520,3140,3140,3140,3140,0
20241209,134900,320378520,3140,3140,3140,3140,0
20241209,134800,320378520,3140,3140,3140,3140,0
20241209,134700,320378520,3140,3140,3140,3140,0
20241209,134600,320378520,3140,3140,3140,3140,0
20241209,134500,320378520,3140,3140,3140,3140,0
20241209,134400,320378520,3140,3140,3140,3140,0
20241209,134300,320378520,3140,3140,3140,3140,0
20241209,134200,320378520,3140,3140,3140,3140,1
20241209,134100,320375380,3150,3150,3150,3150,0
20241209,134000,320375380,3150,3150,3150,3150,0
20241209,133900,320375380,3150,3150,3150,3150,20
20241209,133800,320312380,3150,3150,3150,3150,0
20241209,133700,320312380,3150,3150,3150,3150,0
20241209,133600,320312380,3150,3150,3150,3150,0
20241209,133500,320312380,3150,3150,3150,3150,12
20241209,133400,320274580,3135,3135,3135,3135,0
20241209,133300,320274580,3135,3135,3135,3135,378
20241209,133200,319089550,3130,3130,3130,3130,320
20241209,133100,318087950,3135,3135,3135,3135,0
20241209,133000,318087950,3135,3135,3135,3135,1
20241209,132900,318084815,3130,3130,3130,3130,0
20241209,132800,318084815,3130,3130,3130,3130,212
20241209,132700,317421255,3135,3130,3135,3130,12
20241209,132600,317383660,3135,3135,3135,3135,11
20241209,132500,317349175,3135,3135,3135,3135,4
20241209,132400,317336635,3135,3135,3135,3135,1
20241209,132300,317333500,3135,3135,3135,3135,31
20241209,132200,317236315,3135,3135,3135,3135,5
20241209,132100,317220640,3135,3135,3135,3135,0
20241209,132000,317220640,3135,3135,3135,3135,0
20241209,131900,317220640,3135,3135,3135,3135,0
20241209,131800,317220640,3135,3135,3135,3135,0
20241209,131700,317220640,3135,3135,3135,3135,1
20241209,131600,317217505,3130,3130,3130,3130,0
20241209,131500,317217505,3130,3135,3135,3130,119
20241209,131400,316844445,3130,3130,3130,3130,0
20241209,131300,316844445,3130,3130,3130,3130,0
20241209,131200,316844445,3130,3130,3130,3130,0
20241209,131100,316844445,3130,3130,3130,3130,0
20241209,131000,316844445,3130,3130,3130,3130,322
20241209,130900,315836585,3140,3140,3140,3140,178
20241209,130800,315277665,3140,3140,3140,3140,0
20241209,130700,315277665,3140,3140,3140,3140,227
20241209,130600,314564885,3140,3140,3140,3140,0
20241209,130500,314564885,3140,3140,3140,3140,0
20241209,130400,314564885,3140,3140,3140,3140,70
20241209,130300,314345085,3125,3125,3125,3125,148
20241209,130200,313882585,3125,3125,3125,3125,0
20241209,130100,313882585,3125,3125,3125,3125,0
20241209,130000,313882585,3125,3125,3125,3125,0
20241209,125900,313882585,3125,3125,3125,3125,0
20241209,125800,313882585,3125,3125,3125,3125,56
20241209,125700,313707585,3130,3130,3130,3130,0
20241209,125600,313707585,3130,3130,3130,3130,10
20241209,125500,313676285,3125,3125,3125,3125,0
20241209,125400,313676285,3125,3130,3130,3125,13
20241209,125300,313635610,3125,3130,3130,3125,267
20241209,125200,312800205,3130,3135,3135,3130,1149
20241209,125100,309203090,3135,3135,3135,3135,13
20241209,125000,309162335,3135,3135,3135,3135,12
20241209,124900,309124715,3135,3135,3135,3135,0
20241209,124800,309124715,3135,3140,3140,3135,318
20241209,124700,308126920,3150,3150,3150,3150,7
20241209,124600,308104870,3150,3150,3150,3150,23
20241209,124500,308032420,3140,3140,3140,3140,0
20241209,124400,308032420,3140,3140,3140,3140,0
20241209,124300,308032420,3140,3140,3140,3140,0
20241209,124200,308032420,3140,3140,3140,3140,0
20241209,124100,308032420,3140,3140,3140,3140,0
20241209,124000,308032420,3140,3140,3140,3140,0
20241209,123900,308032420,3140,3140,3140,3140,0
20241209,123800,308032420,3140,3145,3145,3140,2056
20241209,123700,301576510,3145,3145,3145,3145,0
20241209,123600,301576510,3145,3145,3145,3145,10
20241209,123500,301545060,3140,3140,3140,3140,137
20241209,123400,301114880,3140,3145,3145,3140,800
20241209,123300,298602030,3140,3140,3140,3140,0
20241209,123200,298602030,3140,3140,3140,3140,0
20241209,123100,298602030,3140,3140,3140,3140,0
20241209,123000,298602030,3140,3140,3140,3135,201
20241209,122900,297970895,3140,3135,3140,3135,471
20241209,122800,296492305,3140,3155,3155,3140,4912
20241209,122700,281040485,3160,3160,3165,3160,1192
20241209,122600,277273380,3160,3165,3165,3160,894
20241209,122500,274444540,3170,3170,3170,3170,0
20241209,122400,274444540,3170,3170,3170,3170,0
20241209,122300,274444540,3170,3170,3170,3170,180
20241209,122200,273873940,3175,3175,3175,3175,1
20241209,122100,273870765,3170,3170,3170,3170,410
20241209,122000,272571065,3170,3170,3170,3170,0
20241209,121900,272571065,3170,3175,3185,3170,892
20241209,121800,269738905,3175,3180,3180,3175,101
20241209,121700,269418225,3180,3180,3180,3180,0
20241209,121600,269418225,3180,3180,3180,3180,40
20241209,121500,269291025,3180,3180,3180,3180,122
20241209,121400,268903065,3180,3180,3180,3180,18
20241209,121300,268845825,3185,3185,3185,3185,0
20241209,121200,268845825,3185,3185,3185,3185,0
20241209,121100,268845825,3185,3185,3185,3185,60
20241209,121000,268654725,3185,3185,3185,3185,0
20241209,120900,268654725,3185,3185,3185,3185,3
20241209,120800,268645170,3185,3185,3185,3185,17
20241209,120700,268591025,3185,3185,3185,3185,8
20241209,120600,268565545,3195,3195,3195,3195,0
20241209,120500,268565545,3195,3195,3195,3195,0
20241209,120400,268565545,3195,3195,3195,3195,0
20241209,120300,268565545,3195,3195,3195,3195,0
20241209,120200,268565545,3195,3195,3195,3195,0
20241209,120100,268565545,3195,3195,3195,3195,0
20241209,120000,268565545,3195,3195,3195,3195,0
20241209,115900,268565545,3195,3195,3195,3195,0
20241209,115800,268565545,3195,3190,3195,3190,12
20241209,115700,268527255,3190,3180,3190,3180,25
20241209,115600,268447555,3180,3180,3180,3180,0
20241209,115500,268447555,3180,3180,3180,3180,1
20241209,115400,268444375,3180,3180,3180,3180,1
20241209,115300,268441195,3180,3180,3180,3180,0
20241209,115200,268441195,3180,3180,3180,3180,258
20241209,115100,267620755,3180,3180,3180,3180,414
20241209,115000,266304235,3185,3185,3185,3185,6
20241209,114900,266285125,3185,3185,3185,3185,0
20241209,114800,266285125,3185,3185,3185,3185,0
20241209,114700,266285125,3185,3185,3185,3185,0
20241209,114600,266285125,3185,3185,3185,3185,9
20241209,114500,266256460,3185,3185,3185,3185,0
20241209,114400,266256460,3185,3185,3185,3185,0
20241209,114300,266256460,3185,3185,3185,3185,51
20241209,114200,266094025,3185,3185,3185,3185,0
20241209,114100,266094025,3185,3185,3185,3185,87
20241209,114000,265816930,3185,3185,3185,3185,0
20241209,113900,265816930,3185,3185,3185,3185,13
20241209,113800,265775525,3185,3185,3185,3185,5
20241209,113700,265759600,3180,3190,3190,3180,56
20241209,113600,265581240,3205,3205,3205,3205,0
20241209,113500,265581240,3205,3205,3205,3205,11
20241209,113400,265545985,3190,3190,3190,3190,7
20241209,113300,265523655,3185,3210,3210,3185,50
20241209,113200,265363655,3180,3190,3190,3180,3500
20241209,113100,254222510,3190,3190,3190,3190,100
20241209,113000,253903510,3190,3190,3190,3190,0
20241209,112900,253903510,3190,3200,3200,3190,52
20241209,112800,253737465,3205,3210,3210,3205,61
20241209,112700,253541710,3210,3210,3210,3210,0
20241209,112600,253541710,3210,3215,3215,3210,11
20241209,112500,253506350,3215,3215,3215,3215,0
20241209,112400,253506350,3215,3215,3215,3215,1
20241209,112300,253503135,3250,3200,3250,3200,200
20241209,112200,252858575,3190,3190,3190,3190,0
20241209,112100,252858575,3190,3190,3190,3190,0
20241209,112000,252858575,3190,3190,3190,3190,0
20241209,111900,252858575,3190,3190,3190,3190,1163
20241209,111800,249148605,3190,3195,3195,3190,500
20241209,111700,247553280,3190,3190,3190,3190,256
20241209,111600,246736640,3190,3190,3190,3190,0
20241209,111500,246736640,3190,3190,3190,3190,0
20241209,111400,246736640,3190,3190,3190,3190,381
20241209,111300,245521250,3190,3190,3190,3190,1028
20241209,111200,242241930,3195,3195,3195,3195,0
20241209,111100,242241930,3195,3195,3195,3195,10
20241209,111000,242209980,3195,3195,3195,3195,0
20241209,110900,242209980,3195,3195,3195,3195,3
20241209,110800,242200395,3190,3190,3190,3190,463
20241209,110700,240723425,3195,3195,3195,3195,0
20241209,110600,240723425,3195,3195,3195,3195,500
20241209,110500,239125925,3195,3195,3195,3195,100
20241209,110400,238806425,3190,3190,3190,3190,0
20241209,110300,238806425,3190,3190,3190,3190,98
20241209,110200,238493805,3195,3205,3205,3195,500
20241209,110100,236896290,3195,3195,3195,3195,684
20241209,110000,234710910,3195,3195,3195,3195,0
20241209,105900,234710910,3195,3195,3195,3195,2195
20241209,105800,227697885,3200,3200,3200,3200,0
20241209,105700,227697885,3200,3200,3200,3200,0
20241209,105600,227697885,3200,3200,3200,3200,14
20241209,105500,227653085,3200,3200,3200,3200,2802
20241209,105400,218686685,3200,3200,3200,3200,461
20241209,105300,217211485,3200,3200,3200,3200,239
20241209,105200,216446685,3200,3200,3200,3200,600
20241209,105100,214526685,3220,3220,3220,3220,0
20241209,105000,214526685,3220,3195,3220,3195,225
20241209,104900,213807710,3195,3195,3195,3195,2279
20241209,104800,206526305,3195,3205,3205,3195,6230
20241209,104700,186582730,3205,3210,3210,3205,3950
20241209,104600,173922925,3205,3205,3205,3205,0
20241209,104500,173922925,3205,3205,3205,3205,0
20241209,104400,173922925,3205,3205,3205,3205,0
20241209,104300,173922925,3205,3205,3205,3205,0
20241209,104200,173922925,3205,3205,3205,3205,0
20241209,104100,173922925,3205,3210,3210,3205,1254
20241209,104000,169902630,3230,3230,3230,3230,1
20241209,103900,169899400,3205,3215,3215,3205,4723
20241209,103800,154739080,3230,3215,3230,3215,93
20241209,103700,154440060,3230,3215,3230,3215,6
20241209,103600,154420740,3230,3230,3230,3230,1
20241209,103500,154417510,3215,3215,3215,3215,1
20241209,103400,154414295,3215,3215,3215,3215,1
20241209,103300,154411080,3235,3235,3235,3235,1
20241209,103200,154407845,3215,3215,3215,3215,0
20241209,103100,154407845,3215,3220,3220,3215,331
20241209,103000,153343170,3220,3220,3220,3220,0
20241209,102900,153343170,3220,3220,3220,3220,0
20241209,102800,153343170,3220,3220,3220,3220,130
20241209,102700,152924570,3220,3220,3235,3220,1132
20241209,102600,149279515,3220,3220,3220,3220,599
20241209,102500,147350735,3235,3235,3235,3235,0
20241209,102400,147350735,3235,3235,3235,3235,0
20241209,102300,147350735,3235,3235,3235,3235,5
20241209,102200,147334560,3235,3235,3235,3235,2
20241209,102100,147328090,3235,3235,3235,3235,0
20241209,102000,147328090,3235,3235,3235,3235,22
20241209,101900,147256920,3235,3235,3235,3235,0
20241209,101800,147256920,3235,3235,3235,3235,0
20241209,101700,147256920,3235,3235,3235,3235,1
20241209,101600,147253685,3220,3220,3235,3220,107
20241209,101500,146909130,3235,3235,3235,3235,0
20241209,101400,146909130,3235,3235,3235,3235,0
20241209,101300,146909130,3235,3235,3235,3235,0
20241209,101200,146909130,3235,3235,3235,3235,0
20241209,101100,146909130,3235,3235,3235,3235,1
20241209,101000,146905895,3225,3225,3225,3225,972
20241209,100900,143771195,3220,3220,3220,3220,0
20241209,100800,143771195,3220,3220,3220,3220,11
20241209,100700,143735775,3220,3220,3220,3220,199
20241209,100600,143094995,3220,3220,3220,3220,1
20241209,100500,143091775,3220,3220,3220,3220,25
20241209,100400,143011275,3220,3220,3220,3220,1
20241209,100300,143008055,3220,3220,3220,3220,0
20241209,100200,143008055,3220,3220,3220,3220,327
20241209,100100,141955115,3220,3220,3220,3220,15
20241209,100000,141906815,3220,3220,3220,3220,0
20241209,095900,141906815,3220,3220,3220,3220,0
20241209,095800,141906815,3220,3220,3220,3220,0
20241209,095700,141906815,3220,3220,3220,3220,0
20241209,095600,141906815,3220,3220,3220,3220,191
20241209,095500,141291795,3220,3220,3220,3220,400
20241209,095400,140003795,3220,3220,3220,3220,0
20241209,095300,140003795,3220,3220,3220,3220,1107
20241209,095200,136439255,3220,3220,3220,3220,80
20241209,095100,136181655,3205,3205,3205,3205,98
20241209,095000,135867565,3205,3205,3205,3205,0
20241209,094900,135867565,3205,3205,3205,3205,0
20241209,094800,135867565,3205,3205,3205,3205,26
20241209,094700,135784235,3205,3215,3220,3205,373
20241209,094600,134587640,3205,3205,3205,3200,1685
20241209,094500,129189195,3210,3210,3210,3210,250
20241209,094400,128386695,3205,3210,3210,3205,4187
20241209,094300,114953160,3215,3215,3215,3215,1594
20241209,094200,109828450,3215,3215,3215,3215,750
20241209,094100,107417200,3215,3220,3220,3215,844
20241209,094000,104699545,3220,3220,3220,3220,162
20241209,093900,104177905,3220,3220,3220,3220,1
20241209,093800,104174685,3220,3220,3220,3220,601
20241209,093700,102239465,3220,3220,3220,3220,423
20241209,093600,100877405,3220,3220,3220,3220,0
20241209,093500,100877405,3220,3220,3220,3220,10
20241209,093400,100845205,3220,3220,3220,3220,31
20241209,093300,100745385,3220,3220,3220,3220,0
20241209,093200,100745385,3220,3220,3220,3220,435
20241209,093100,99344685,3220,3220,3220,3220,42
20241209,093000,99209445,3220,3220,3220,3220,100
20241209,092900,98887445,3220,3220,3220,3220,43
20241209,092800,98748985,3225,3225,3225,3225,1
20241209,092700,98745760,3225,3225,3225,3220,592
20241209,092600,96838095,3225,3225,3225,3225,100
20241209,092500,96515595,3225,3225,3225,3225,32
20241209,092400,96412395,3225,3220,3225,3220,731
20241209,092300,94055915,3220,3220,3220,3220,351
20241209,092200,92925695,3220,3220,3220,3220,11
20241209,092100,92890275,3220,3215,3220,3215,137
20241209,092000,92449260,3215,3220,3220,3215,1984
20241209,091900,86060800,3220,3220,3220,3220,100
20241209,091800,85738800,3225,3225,3225,3220,493
20241209,091700,84149740,3240,3230,3240,3225,2542
20241209,091600,75951550,3230,3230,3230,3230,1754
20241209,091500,70286130,3235,3250,3250,3235,1062
20241209,091400,66850395,3250,3250,3250,3250,20
20241209,091300,66785395,3255,3255,3255,3255,28
20241209,091200,66694255,3230,3270,3270,3230,1888
20241209,091100,60588725,3235,3235,3235,3235,101
20241209,091000,60261990,3230,3240,3240,3230,1155
20241209,090900,56525345,3235,3240,3240,3235,425
20241209,090800,55148660,3220,3250,3250,3220,1194
20241209,090700,51299090,3220,3240,3250,3220,1521
20241209,090600,46379015,3235,3250,3250,3235,301
20241209,090500,45401530,3225,3280,3280,3225,2913
20241209,090400,35920180,3285,3305,3305,3285,1062
20241209,090300,32426815,3310,3310,3310,3300,2883
20241209,090200,22900465,3315,3325,3325,3310,1491
20241209,090100,17954785,3325,3340,3340,3325,1095
20241209,090000,14307890,3340,3375,3380,3340,4252
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 205000 373521165 3100 3100 3100 3100 1389
3 20241209 204900 373521165 3100 3100 3100 3100 0
4 20241209 204800 373521165 3100 3100 3100 3100 0
5 20241209 204700 373521165 3100 3100 3100 3100 0
6 20241209 204600 373521165 3100 3100 3100 3100 0
7 20241209 204500 373521165 3100 3100 3100 3100 0
8 20241209 204400 373521165 3100 3100 3100 3100 0
9 20241209 204300 373521165 3100 3100 3100 3100 0
10 20241209 204200 373521165 3100 3100 3100 3100 0
11 20241209 204100 373521165 3100 3100 3100 3100 0
12 20241209 204000 373521165 3100 3100 3100 3100 0
13 20241209 203900 373521165 3100 3100 3100 3100 0
14 20241209 203800 373521165 3100 3100 3100 3100 0
15 20241209 203700 373521165 3100 3100 3100 3100 0
16 20241209 203600 373521165 3100 3100 3100 3100 0
17 20241209 203500 373521165 3100 3100 3100 3100 0
18 20241209 203400 373521165 3100 3100 3100 3100 0
19 20241209 203300 373521165 3100 3100 3100 3100 0
20 20241209 203200 373521165 3100 3100 3100 3100 0
21 20241209 203100 373521165 3100 3100 3100 3100 0
22 20241209 203000 373521165 3100 3100 3100 3100 0
23 20241209 202900 373521165 3100 3100 3100 3100 0
24 20241209 202800 373521165 3100 3100 3100 3100 0
25 20241209 202700 373521165 3100 3100 3100 3100 0
26 20241209 202600 373521165 3100 3100 3100 3100 0
27 20241209 202500 373521165 3100 3100 3100 3100 0
28 20241209 202400 373521165 3100 3100 3100 3100 0
29 20241209 202300 373521165 3100 3100 3100 3100 0
30 20241209 202200 373521165 3100 3100 3100 3100 0
31 20241209 202100 373521165 3100 3100 3100 3100 0
32 20241209 202000 373521165 3100 3100 3100 3100 1389
33 20241209 201900 373521165 3100 3100 3100 3100 0
34 20241209 201800 373521165 3100 3100 3100 3100 0
35 20241209 201700 373521165 3100 3100 3100 3100 0
36 20241209 201600 373521165 3100 3100 3100 3100 0
37 20241209 201500 373521165 3100 3100 3100 3100 0
38 20241209 201400 373521165 3100 3100 3100 3100 0
39 20241209 201300 373521165 3100 3100 3100 3100 0
40 20241209 201200 373521165 3100 3100 3100 3100 0
41 20241209 201100 373521165 3100 3100 3100 3100 0
42 20241209 201000 373521165 3100 3100 3100 3100 0
43 20241209 200900 373521165 3100 3100 3100 3100 0
44 20241209 200800 373521165 3100 3100 3100 3100 0
45 20241209 200700 373521165 3100 3100 3100 3100 0
46 20241209 200600 373521165 3100 3100 3100 3100 0
47 20241209 200500 373521165 3100 3100 3100 3100 0
48 20241209 200400 373521165 3100 3100 3100 3100 0
49 20241209 200300 373521165 3100 3100 3100 3100 0
50 20241209 200200 373521165 3100 3100 3100 3100 0
51 20241209 200100 373521165 3100 3100 3100 3100 0
52 20241209 200000 373521165 3100 3100 3100 3100 0
53 20241209 195900 373521165 3100 3100 3100 3100 0
54 20241209 195800 373521165 3100 3100 3100 3100 0
55 20241209 195700 373521165 3100 3100 3100 3100 0
56 20241209 195600 373521165 3100 3100 3100 3100 0
57 20241209 195500 373521165 3100 3100 3100 3100 0
58 20241209 195400 373521165 3100 3100 3100 3100 0
59 20241209 195300 373521165 3100 3100 3100 3100 0
60 20241209 195200 373521165 3100 3100 3100 3100 0
61 20241209 195100 373521165 3100 3100 3100 3100 0
62 20241209 195000 373521165 3100 3100 3100 3100 1389
63 20241209 194900 373521165 3100 3100 3100 3100 0
64 20241209 194800 373521165 3100 3100 3100 3100 0
65 20241209 194700 373521165 3100 3100 3100 3100 0
66 20241209 194600 373521165 3100 3100 3100 3100 0
67 20241209 194500 373521165 3100 3100 3100 3100 0
68 20241209 194400 373521165 3100 3100 3100 3100 0
69 20241209 194300 373521165 3100 3100 3100 3100 0
70 20241209 194200 373521165 3100 3100 3100 3100 0
71 20241209 194100 373521165 3100 3100 3100 3100 0
72 20241209 194000 373521165 3100 3100 3100 3100 0
73 20241209 193900 373521165 3100 3100 3100 3100 0
74 20241209 193800 373521165 3100 3100 3100 3100 0
75 20241209 193700 373521165 3100 3100 3100 3100 0
76 20241209 193600 373521165 3100 3100 3100 3100 0
77 20241209 193500 373521165 3100 3100 3100 3100 0
78 20241209 193400 373521165 3100 3100 3100 3100 0
79 20241209 193300 373521165 3100 3100 3100 3100 0
80 20241209 193200 373521165 3100 3100 3100 3100 0
81 20241209 193100 373521165 3100 3100 3100 3100 0
82 20241209 193000 373521165 3100 3100 3100 3100 0
83 20241209 192900 373521165 3100 3100 3100 3100 0
84 20241209 192800 373521165 3100 3100 3100 3100 0
85 20241209 192700 373521165 3100 3100 3100 3100 0
86 20241209 192600 373521165 3100 3100 3100 3100 0
87 20241209 192500 373521165 3100 3100 3100 3100 0
88 20241209 192400 373521165 3100 3100 3100 3100 0
89 20241209 192300 373521165 3100 3100 3100 3100 0
90 20241209 192200 373521165 3100 3100 3100 3100 0
91 20241209 192100 373521165 3100 3100 3100 3100 0
92 20241209 192000 373521165 3100 3100 3100 3100 1389
93 20241209 191900 373521165 3100 3100 3100 3100 0
94 20241209 191800 373521165 3100 3100 3100 3100 0
95 20241209 191700 373521165 3100 3100 3100 3100 0
96 20241209 191600 373521165 3100 3100 3100 3100 0
97 20241209 191500 373521165 3100 3100 3100 3100 0
98 20241209 191400 373521165 3100 3100 3100 3100 0
99 20241209 191300 373521165 3100 3100 3100 3100 0
100 20241209 191200 373521165 3100 3100 3100 3100 0
101 20241209 191100 373521165 3100 3100 3100 3100 0
102 20241209 191000 373521165 3100 3100 3100 3100 0
103 20241209 190900 373521165 3100 3100 3100 3100 0
104 20241209 190800 373521165 3100 3100 3100 3100 0
105 20241209 190700 373521165 3100 3100 3100 3100 0
106 20241209 190600 373521165 3100 3100 3100 3100 0
107 20241209 190500 373521165 3100 3100 3100 3100 0
108 20241209 190400 373521165 3100 3100 3100 3100 0
109 20241209 190300 373521165 3100 3100 3100 3100 0
110 20241209 190200 373521165 3100 3100 3100 3100 0
111 20241209 190100 373521165 3100 3100 3100 3100 0
112 20241209 190000 373521165 3100 3100 3100 3100 0
113 20241209 185900 373521165 3100 3100 3100 3100 0
114 20241209 185800 373521165 3100 3100 3100 3100 0
115 20241209 185700 373521165 3100 3100 3100 3100 0
116 20241209 185600 373521165 3100 3100 3100 3100 0
117 20241209 185500 373521165 3100 3100 3100 3100 0
118 20241209 185400 373521165 3100 3100 3100 3100 0
119 20241209 185300 373521165 3100 3100 3100 3100 0
120 20241209 185200 373521165 3100 3100 3100 3100 0
121 20241209 185100 373521165 3100 3100 3100 3100 0
122 20241209 185000 373521165 3100 3100 3100 3100 1389
123 20241209 184900 373521165 3100 3100 3100 3100 0
124 20241209 184800 373521165 3100 3100 3100 3100 0
125 20241209 184700 373521165 3100 3100 3100 3100 0
126 20241209 184600 373521165 3100 3100 3100 3100 0
127 20241209 184500 373521165 3100 3100 3100 3100 0
128 20241209 184400 373521165 3100 3100 3100 3100 0
129 20241209 184300 373521165 3100 3100 3100 3100 0
130 20241209 184200 373521165 3100 3100 3100 3100 0
131 20241209 184100 373521165 3100 3100 3100 3100 0
132 20241209 184000 373521165 3100 3100 3100 3100 0
133 20241209 183900 373521165 3100 3100 3100 3100 0
134 20241209 183800 373521165 3100 3100 3100 3100 0
135 20241209 183700 373521165 3100 3100 3100 3100 0
136 20241209 183600 373521165 3100 3100 3100 3100 0
137 20241209 183500 373521165 3100 3100 3100 3100 0
138 20241209 183400 373521165 3100 3100 3100 3100 0
139 20241209 183300 373521165 3100 3100 3100 3100 0
140 20241209 183200 373521165 3100 3100 3100 3100 0
141 20241209 183100 373521165 3100 3100 3100 3100 0
142 20241209 183000 373521165 3100 3100 3100 3100 0
143 20241209 182900 373521165 3100 3100 3100 3100 0
144 20241209 182800 373521165 3100 3100 3100 3100 0
145 20241209 182700 373521165 3100 3100 3100 3100 0
146 20241209 182600 373521165 3100 3100 3100 3100 0
147 20241209 182500 373521165 3100 3100 3100 3100 0
148 20241209 182400 373521165 3100 3100 3100 3100 0
149 20241209 182300 373521165 3100 3100 3100 3100 0
150 20241209 182200 373521165 3100 3100 3100 3100 0
151 20241209 182100 373521165 3100 3100 3100 3100 0
152 20241209 182000 373521165 3100 3100 3100 3100 1389
153 20241209 181900 373521165 3100 3100 3100 3100 0
154 20241209 181800 373521165 3100 3100 3100 3100 0
155 20241209 181700 373521165 3100 3100 3100 3100 0
156 20241209 181600 373521165 3100 3100 3100 3100 0
157 20241209 181500 373521165 3100 3100 3100 3100 0
158 20241209 181400 373521165 3100 3100 3100 3100 0
159 20241209 181300 373521165 3100 3100 3100 3100 0
160 20241209 181200 373521165 3100 3100 3100 3100 0
161 20241209 181100 373521165 3100 3100 3100 3100 0
162 20241209 181000 373521165 3100 3100 3100 3100 0
163 20241209 180900 373521165 3100 3100 3100 3100 0
164 20241209 180800 373521165 3100 3100 3100 3100 0
165 20241209 180700 373521165 3100 3100 3100 3100 0
166 20241209 180600 373521165 3100 3100 3100 3100 0
167 20241209 180500 373521165 3100 3100 3100 3100 0
168 20241209 180400 373521165 3100 3100 3100 3100 0
169 20241209 180300 373521165 3100 3100 3100 3100 0
170 20241209 180200 373521165 3100 3100 3100 3100 0
171 20241209 180100 373521165 3100 3100 3100 3100 0
172 20241209 180000 373521165 3100 3100 3100 3100 0
173 20241209 175900 373521165 3100 3100 3100 3100 0
174 20241209 175800 373521165 3100 3100 3100 3100 0
175 20241209 175700 373521165 3100 3100 3100 3100 0
176 20241209 175600 373521165 3100 3100 3100 3100 0
177 20241209 175500 373521165 3100 3100 3100 3100 0
178 20241209 175400 373521165 3100 3100 3100 3100 0
179 20241209 175300 373521165 3100 3100 3100 3100 0
180 20241209 175200 373521165 3100 3100 3100 3100 0
181 20241209 175100 373521165 3100 3100 3100 3100 0
182 20241209 175000 373521165 3100 3100 3100 3100 1389
183 20241209 174900 373521165 3100 3100 3100 3100 0
184 20241209 174800 373521165 3100 3100 3100 3100 0
185 20241209 174700 373521165 3100 3100 3100 3100 0
186 20241209 174600 373521165 3100 3100 3100 3100 0
187 20241209 174500 373521165 3100 3100 3100 3100 0
188 20241209 174400 373521165 3100 3100 3100 3100 0
189 20241209 174300 373521165 3100 3100 3100 3100 0
190 20241209 174200 373521165 3100 3100 3100 3100 0
191 20241209 174100 373521165 3100 3100 3100 3100 0
192 20241209 174000 373521165 3100 3100 3100 3100 0
193 20241209 173900 373521165 3100 3100 3100 3100 0
194 20241209 173800 373521165 3100 3100 3100 3100 0
195 20241209 173700 373521165 3100 3100 3100 3100 0
196 20241209 173600 373521165 3100 3100 3100 3100 0
197 20241209 173500 373521165 3100 3100 3100 3100 0
198 20241209 173400 373521165 3100 3100 3100 3100 0
199 20241209 173300 373521165 3100 3100 3100 3100 0
200 20241209 173200 373521165 3100 3100 3100 3100 0
201 20241209 173100 373521165 3100 3100 3100 3100 0
202 20241209 173000 373521165 3100 3100 3100 3100 0
203 20241209 172900 373521165 3100 3100 3100 3100 0
204 20241209 172800 373521165 3100 3100 3100 3100 0
205 20241209 172700 373521165 3100 3100 3100 3100 0
206 20241209 172600 373521165 3100 3100 3100 3100 0
207 20241209 172500 373521165 3100 3100 3100 3100 0
208 20241209 172400 373521165 3100 3100 3100 3100 0
209 20241209 172300 373521165 3100 3100 3100 3100 0
210 20241209 172200 373521165 3100 3100 3100 3100 0
211 20241209 172100 373521165 3100 3100 3100 3100 0
212 20241209 172000 373521165 3100 3100 3100 3100 1389
213 20241209 171900 373521165 3100 3100 3100 3100 0
214 20241209 171800 373521165 3100 3100 3100 3100 0
215 20241209 171700 373521165 3100 3100 3100 3100 0
216 20241209 171600 373521165 3100 3100 3100 3100 0
217 20241209 171500 373521165 3100 3100 3100 3100 0
218 20241209 171400 373521165 3100 3100 3100 3100 0
219 20241209 171300 373521165 3100 3100 3100 3100 0
220 20241209 171200 373521165 3100 3100 3100 3100 0
221 20241209 171100 373521165 3100 3100 3100 3100 0
222 20241209 171000 373521165 3100 3100 3100 3100 0
223 20241209 170900 373521165 3100 3100 3100 3100 0
224 20241209 170800 373521165 3100 3100 3100 3100 0
225 20241209 170700 373521165 3100 3100 3100 3100 0
226 20241209 170600 373521165 3100 3100 3100 3100 0
227 20241209 170500 373521165 3100 3100 3100 3100 0
228 20241209 170400 373521165 3100 3100 3100 3100 0
229 20241209 170300 373521165 3100 3100 3100 3100 0
230 20241209 170200 373521165 3100 3100 3100 3100 0
231 20241209 170100 373521165 3100 3100 3100 3100 0
232 20241209 170000 373521165 3100 3100 3100 3100 0
233 20241209 165900 373521165 3100 3100 3100 3100 0
234 20241209 165800 373521165 3100 3100 3100 3100 0
235 20241209 165700 373521165 3100 3100 3100 3100 0
236 20241209 165600 373521165 3100 3100 3100 3100 0
237 20241209 165500 373521165 3100 3100 3100 3100 0
238 20241209 165400 373521165 3100 3100 3100 3100 0
239 20241209 165300 373521165 3100 3100 3100 3100 0
240 20241209 165200 373521165 3100 3100 3100 3100 0
241 20241209 165100 373521165 3100 3100 3100 3100 0
242 20241209 165000 373521165 3100 3100 3100 3100 1389
243 20241209 164900 373521165 3100 3100 3100 3100 0
244 20241209 164800 373521165 3100 3100 3100 3100 0
245 20241209 164700 373521165 3100 3100 3100 3100 0
246 20241209 164600 373521165 3100 3100 3100 3100 0
247 20241209 164500 373521165 3100 3100 3100 3100 0
248 20241209 164400 373521165 3100 3100 3100 3100 0
249 20241209 164300 373521165 3100 3100 3100 3100 0
250 20241209 164200 373521165 3100 3100 3100 3100 0
251 20241209 164100 373521165 3100 3100 3100 3100 0
252 20241209 164000 373521165 3100 3100 3100 3100 0
253 20241209 163900 373521165 3100 3100 3100 3100 0
254 20241209 163800 373521165 3100 3100 3100 3100 0
255 20241209 163700 373521165 3100 3100 3100 3100 0
256 20241209 163600 373521165 3100 3100 3100 3100 0
257 20241209 163500 373521165 3100 3100 3100 3100 0
258 20241209 163400 373521165 3100 3100 3100 3100 0
259 20241209 163300 373521165 3100 3100 3100 3100 0
260 20241209 163200 373521165 3100 3100 3100 3100 0
261 20241209 163100 373521165 3100 3100 3100 3100 0
262 20241209 163000 373521165 3100 3100 3100 3100 0
263 20241209 162900 373521165 3100 3100 3100 3100 0
264 20241209 162800 373521165 3100 3100 3100 3100 0
265 20241209 162700 373521165 3100 3100 3100 3100 0
266 20241209 162600 373521165 3100 3100 3100 3100 0
267 20241209 162500 373521165 3100 3100 3100 3100 0
268 20241209 162400 373521165 3100 3100 3100 3100 0
269 20241209 162300 373521165 3100 3100 3100 3100 0
270 20241209 162200 373521165 3100 3100 3100 3100 0
271 20241209 162100 373521165 3100 3100 3100 3100 0
272 20241209 162000 373521165 3100 3100 3100 3100 1389
273 20241209 161900 373521165 3100 3100 3100 3100 0
274 20241209 161800 373521165 3100 3100 3100 3100 0
275 20241209 161700 373521165 3100 3100 3100 3100 0
276 20241209 161600 373521165 3100 3100 3100 3100 0
277 20241209 161500 373521165 3100 3100 3100 3100 0
278 20241209 161400 373521165 3100 3100 3100 3100 0
279 20241209 161300 373521165 3100 3100 3100 3100 0
280 20241209 161200 373521165 3100 3100 3100 3100 0
281 20241209 161100 373521165 3100 3100 3100 3100 0
282 20241209 161000 373521165 3100 3100 3100 3100 0
283 20241209 160900 373521165 3100 3100 3100 3100 0
284 20241209 160800 373521165 3100 3100 3100 3100 0
285 20241209 160700 373521165 3100 3100 3100 3100 0
286 20241209 160600 373521165 3100 3100 3100 3100 0
287 20241209 160500 373521165 3100 3100 3100 3100 0
288 20241209 160400 373521165 3100 3100 3100 3100 0
289 20241209 160300 373521165 3100 3100 3100 3100 0
290 20241209 160200 373521165 3100 3100 3100 3100 0
291 20241209 160100 373521165 3100 3100 3100 3100 0
292 20241209 160000 373521165 3100 3100 3100 3100 0
293 20241209 155900 373521165 3100 3100 3100 3100 0
294 20241209 155800 373521165 3100 3100 3100 3100 0
295 20241209 155700 373521165 3100 3100 3100 3100 0
296 20241209 155600 373521165 3100 3100 3100 3100 0
297 20241209 155500 373521165 3100 3100 3100 3100 0
298 20241209 155400 373521165 3100 3100 3100 3100 0
299 20241209 155300 373521165 3100 3100 3100 3100 0
300 20241209 155200 373521165 3100 3100 3100 3100 0
301 20241209 155100 373521165 3100 3100 3100 3100 0
302 20241209 155000 373521165 3100 3100 3100 3100 1389
303 20241209 154900 373521165 3100 3100 3100 3100 0
304 20241209 154800 373521165 3100 3100 3100 3100 0
305 20241209 154700 373521165 3100 3100 3100 3100 0
306 20241209 154600 373521165 3100 3100 3100 3100 0
307 20241209 154500 373521165 3100 3100 3100 3100 0
308 20241209 154400 373521165 3100 3100 3100 3100 0
309 20241209 154300 373521165 3100 3100 3100 3100 0
310 20241209 154200 373521165 3100 3100 3100 3100 0
311 20241209 154100 373521165 3100 3100 3100 3100 0
312 20241209 154000 373521165 3100 3100 3100 3100 0
313 20241209 153900 373521165 3100 3100 3100 3100 0
314 20241209 153800 373521165 3100 3100 3100 3100 0
315 20241209 153700 373521165 3100 3100 3100 3100 0
316 20241209 153600 373521165 3100 3100 3100 3100 0
317 20241209 153500 373521165 3100 3100 3100 3100 0
318 20241209 153400 373521165 3100 3100 3100 3100 0
319 20241209 153300 373521165 3100 3100 3100 3100 0
320 20241209 153200 373521165 3100 3100 3100 3100 0
321 20241209 153100 373521165 3100 3100 3100 3100 0
322 20241209 153000 373521165 3100 3100 3100 3100 1389
323 20241209 152900 369215265 3100 3100 3100 3100 0
324 20241209 152800 369215265 3100 3100 3100 3100 0
325 20241209 152700 369215265 3100 3100 3100 3100 0
326 20241209 152600 369215265 3100 3100 3100 3100 0
327 20241209 152500 369215265 3100 3100 3100 3100 0
328 20241209 152400 369215265 3100 3100 3100 3100 0
329 20241209 152300 369215265 3100 3100 3100 3100 0
330 20241209 152200 369215265 3100 3100 3100 3100 0
331 20241209 152100 369215265 3100 3100 3100 3100 0
332 20241209 152000 369215265 3100 3100 3100 3100 0
333 20241209 151900 369215265 3100 3110 3110 3100 107
334 20241209 151800 368883500 3115 3115 3115 3115 0
335 20241209 151700 368883500 3115 3115 3115 3115 0
336 20241209 151600 368883500 3115 3115 3115 3115 1
337 20241209 151500 368880385 3120 3100 3125 3100 272
338 20241209 151400 368037140 3100 3100 3100 3100 2500
339 20241209 151300 360287140 3100 3105 3105 3100 1301
340 20241209 151200 356253905 3105 3105 3105 3105 100
341 20241209 151100 355943405 3105 3125 3125 3105 2100
342 20241209 151000 349400810 3125 3125 3125 3125 300
343 20241209 150900 348463310 3125 3125 3125 3125 447
344 20241209 150800 347066435 3125 3125 3125 3125 0
345 20241209 150700 347066435 3125 3125 3125 3125 142
346 20241209 150600 346622685 3130 3130 3130 3130 0
347 20241209 150500 346622685 3130 3130 3130 3130 0
348 20241209 150400 346622685 3130 3130 3130 3130 58
349 20241209 150300 346441145 3135 3135 3135 3135 0
350 20241209 150200 346441145 3135 3135 3135 3135 0
351 20241209 150100 346441145 3135 3135 3135 3135 0
352 20241209 150000 346441145 3135 3130 3135 3130 23
353 20241209 145900 346369140 3130 3130 3130 3130 0
354 20241209 145800 346369140 3130 3130 3130 3130 0
355 20241209 145700 346369140 3130 3130 3130 3130 70
356 20241209 145600 346150040 3130 3130 3130 3130 11
357 20241209 145500 346115610 3130 3130 3130 3130 80
358 20241209 145400 345865210 3130 3130 3130 3130 1
359 20241209 145300 345862080 3130 3130 3130 3130 0
360 20241209 145200 345862080 3130 3130 3130 3130 0
361 20241209 145100 345862080 3130 3130 3130 3130 0
362 20241209 145000 345862080 3130 3130 3130 3130 8
363 20241209 144900 345837040 3130 3130 3130 3130 0
364 20241209 144800 345837040 3130 3130 3130 3130 0
365 20241209 144700 345837040 3130 3135 3135 3130 653
366 20241209 144600 343790145 3140 3140 3140 3140 0
367 20241209 144500 343790145 3140 3140 3140 3140 0
368 20241209 144400 343790145 3140 3140 3140 3140 0
369 20241209 144300 343790145 3140 3140 3140 3140 0
370 20241209 144200 343790145 3140 3140 3140 3140 0
371 20241209 144100 343790145 3140 3140 3140 3140 0
372 20241209 144000 343790145 3140 3140 3140 3140 0
373 20241209 143900 343790145 3140 3140 3140 3140 360
374 20241209 143800 342659745 3140 3140 3140 3140 343
375 20241209 143700 341582725 3135 3135 3135 3135 0
376 20241209 143600 341582725 3135 3135 3135 3135 462
377 20241209 143500 340134355 3140 3140 3140 3140 0
378 20241209 143400 340134355 3140 3140 3140 3140 156
379 20241209 143300 339644515 3135 3140 3140 3135 2392
380 20241209 143200 332133800 3145 3145 3145 3145 5
381 20241209 143100 332118075 3145 3145 3145 3145 0
382 20241209 143000 332118075 3145 3145 3145 3145 0
383 20241209 142900 332118075 3145 3145 3145 3145 102
384 20241209 142800 331797285 3140 3140 3140 3140 0
385 20241209 142700 331797285 3140 3140 3140 3140 1212
386 20241209 142600 327991605 3135 3135 3135 3135 0
387 20241209 142500 327991605 3135 3135 3135 3135 0
388 20241209 142400 327991605 3135 3135 3135 3135 0
389 20241209 142300 327991605 3135 3135 3135 3135 0
390 20241209 142200 327991605 3135 3135 3135 3135 334
391 20241209 142100 326944515 3140 3140 3140 3140 0
392 20241209 142000 326944515 3140 3140 3140 3140 0
393 20241209 141900 326944515 3140 3140 3140 3140 0
394 20241209 141800 326944515 3140 3140 3140 3140 1
395 20241209 141700 326941375 3140 3140 3140 3140 11
396 20241209 141600 326906835 3155 3155 3155 3155 0
397 20241209 141500 326906835 3155 3155 3155 3155 0
398 20241209 141400 326906835 3155 3155 3155 3155 0
399 20241209 141300 326906835 3155 3155 3155 3155 0
400 20241209 141200 326906835 3155 3155 3155 3155 0
401 20241209 141100 326906835 3155 3155 3155 3155 10
402 20241209 141000 326875285 3160 3160 3160 3160 0
403 20241209 140900 326875285 3160 3160 3160 3160 0
404 20241209 140800 326875285 3160 3160 3160 3160 109
405 20241209 140700 326530845 3155 3140 3155 3135 1320
406 20241209 140600 322372430 3140 3135 3140 3135 106
407 20241209 140500 322040090 3140 3140 3140 3140 153
408 20241209 140400 321559670 3150 3150 3150 3150 0
409 20241209 140300 321559670 3150 3150 3150 3150 0
410 20241209 140200 321559670 3150 3150 3150 3150 0
411 20241209 140100 321559670 3150 3150 3150 3150 0
412 20241209 140000 321559670 3150 3150 3150 3150 200
413 20241209 135900 320929670 3150 3150 3150 3150 0
414 20241209 135800 320929670 3150 3150 3150 3150 0
415 20241209 135700 320929670 3150 3150 3150 3150 5
416 20241209 135600 320913920 3150 3150 3150 3150 150
417 20241209 135500 320441420 3150 3150 3150 3150 10
418 20241209 135400 320409920 3140 3140 3140 3140 0
419 20241209 135300 320409920 3140 3140 3140 3140 0
420 20241209 135200 320409920 3140 3140 3140 3140 0
421 20241209 135100 320409920 3140 3140 3140 3140 10
422 20241209 135000 320378520 3140 3140 3140 3140 0
423 20241209 134900 320378520 3140 3140 3140 3140 0
424 20241209 134800 320378520 3140 3140 3140 3140 0
425 20241209 134700 320378520 3140 3140 3140 3140 0
426 20241209 134600 320378520 3140 3140 3140 3140 0
427 20241209 134500 320378520 3140 3140 3140 3140 0
428 20241209 134400 320378520 3140 3140 3140 3140 0
429 20241209 134300 320378520 3140 3140 3140 3140 0
430 20241209 134200 320378520 3140 3140 3140 3140 1
431 20241209 134100 320375380 3150 3150 3150 3150 0
432 20241209 134000 320375380 3150 3150 3150 3150 0
433 20241209 133900 320375380 3150 3150 3150 3150 20
434 20241209 133800 320312380 3150 3150 3150 3150 0
435 20241209 133700 320312380 3150 3150 3150 3150 0
436 20241209 133600 320312380 3150 3150 3150 3150 0
437 20241209 133500 320312380 3150 3150 3150 3150 12
438 20241209 133400 320274580 3135 3135 3135 3135 0
439 20241209 133300 320274580 3135 3135 3135 3135 378
440 20241209 133200 319089550 3130 3130 3130 3130 320
441 20241209 133100 318087950 3135 3135 3135 3135 0
442 20241209 133000 318087950 3135 3135 3135 3135 1
443 20241209 132900 318084815 3130 3130 3130 3130 0
444 20241209 132800 318084815 3130 3130 3130 3130 212
445 20241209 132700 317421255 3135 3130 3135 3130 12
446 20241209 132600 317383660 3135 3135 3135 3135 11
447 20241209 132500 317349175 3135 3135 3135 3135 4
448 20241209 132400 317336635 3135 3135 3135 3135 1
449 20241209 132300 317333500 3135 3135 3135 3135 31
450 20241209 132200 317236315 3135 3135 3135 3135 5
451 20241209 132100 317220640 3135 3135 3135 3135 0
452 20241209 132000 317220640 3135 3135 3135 3135 0
453 20241209 131900 317220640 3135 3135 3135 3135 0
454 20241209 131800 317220640 3135 3135 3135 3135 0
455 20241209 131700 317220640 3135 3135 3135 3135 1
456 20241209 131600 317217505 3130 3130 3130 3130 0
457 20241209 131500 317217505 3130 3135 3135 3130 119
458 20241209 131400 316844445 3130 3130 3130 3130 0
459 20241209 131300 316844445 3130 3130 3130 3130 0
460 20241209 131200 316844445 3130 3130 3130 3130 0
461 20241209 131100 316844445 3130 3130 3130 3130 0
462 20241209 131000 316844445 3130 3130 3130 3130 322
463 20241209 130900 315836585 3140 3140 3140 3140 178
464 20241209 130800 315277665 3140 3140 3140 3140 0
465 20241209 130700 315277665 3140 3140 3140 3140 227
466 20241209 130600 314564885 3140 3140 3140 3140 0
467 20241209 130500 314564885 3140 3140 3140 3140 0
468 20241209 130400 314564885 3140 3140 3140 3140 70
469 20241209 130300 314345085 3125 3125 3125 3125 148
470 20241209 130200 313882585 3125 3125 3125 3125 0
471 20241209 130100 313882585 3125 3125 3125 3125 0
472 20241209 130000 313882585 3125 3125 3125 3125 0
473 20241209 125900 313882585 3125 3125 3125 3125 0
474 20241209 125800 313882585 3125 3125 3125 3125 56
475 20241209 125700 313707585 3130 3130 3130 3130 0
476 20241209 125600 313707585 3130 3130 3130 3130 10
477 20241209 125500 313676285 3125 3125 3125 3125 0
478 20241209 125400 313676285 3125 3130 3130 3125 13
479 20241209 125300 313635610 3125 3130 3130 3125 267
480 20241209 125200 312800205 3130 3135 3135 3130 1149
481 20241209 125100 309203090 3135 3135 3135 3135 13
482 20241209 125000 309162335 3135 3135 3135 3135 12
483 20241209 124900 309124715 3135 3135 3135 3135 0
484 20241209 124800 309124715 3135 3140 3140 3135 318
485 20241209 124700 308126920 3150 3150 3150 3150 7
486 20241209 124600 308104870 3150 3150 3150 3150 23
487 20241209 124500 308032420 3140 3140 3140 3140 0
488 20241209 124400 308032420 3140 3140 3140 3140 0
489 20241209 124300 308032420 3140 3140 3140 3140 0
490 20241209 124200 308032420 3140 3140 3140 3140 0
491 20241209 124100 308032420 3140 3140 3140 3140 0
492 20241209 124000 308032420 3140 3140 3140 3140 0
493 20241209 123900 308032420 3140 3140 3140 3140 0
494 20241209 123800 308032420 3140 3145 3145 3140 2056
495 20241209 123700 301576510 3145 3145 3145 3145 0
496 20241209 123600 301576510 3145 3145 3145 3145 10
497 20241209 123500 301545060 3140 3140 3140 3140 137
498 20241209 123400 301114880 3140 3145 3145 3140 800
499 20241209 123300 298602030 3140 3140 3140 3140 0
500 20241209 123200 298602030 3140 3140 3140 3140 0
501 20241209 123100 298602030 3140 3140 3140 3140 0
502 20241209 123000 298602030 3140 3140 3140 3135 201
503 20241209 122900 297970895 3140 3135 3140 3135 471
504 20241209 122800 296492305 3140 3155 3155 3140 4912
505 20241209 122700 281040485 3160 3160 3165 3160 1192
506 20241209 122600 277273380 3160 3165 3165 3160 894
507 20241209 122500 274444540 3170 3170 3170 3170 0
508 20241209 122400 274444540 3170 3170 3170 3170 0
509 20241209 122300 274444540 3170 3170 3170 3170 180
510 20241209 122200 273873940 3175 3175 3175 3175 1
511 20241209 122100 273870765 3170 3170 3170 3170 410
512 20241209 122000 272571065 3170 3170 3170 3170 0
513 20241209 121900 272571065 3170 3175 3185 3170 892
514 20241209 121800 269738905 3175 3180 3180 3175 101
515 20241209 121700 269418225 3180 3180 3180 3180 0
516 20241209 121600 269418225 3180 3180 3180 3180 40
517 20241209 121500 269291025 3180 3180 3180 3180 122
518 20241209 121400 268903065 3180 3180 3180 3180 18
519 20241209 121300 268845825 3185 3185 3185 3185 0
520 20241209 121200 268845825 3185 3185 3185 3185 0
521 20241209 121100 268845825 3185 3185 3185 3185 60
522 20241209 121000 268654725 3185 3185 3185 3185 0
523 20241209 120900 268654725 3185 3185 3185 3185 3
524 20241209 120800 268645170 3185 3185 3185 3185 17
525 20241209 120700 268591025 3185 3185 3185 3185 8
526 20241209 120600 268565545 3195 3195 3195 3195 0
527 20241209 120500 268565545 3195 3195 3195 3195 0
528 20241209 120400 268565545 3195 3195 3195 3195 0
529 20241209 120300 268565545 3195 3195 3195 3195 0
530 20241209 120200 268565545 3195 3195 3195 3195 0
531 20241209 120100 268565545 3195 3195 3195 3195 0
532 20241209 120000 268565545 3195 3195 3195 3195 0
533 20241209 115900 268565545 3195 3195 3195 3195 0
534 20241209 115800 268565545 3195 3190 3195 3190 12
535 20241209 115700 268527255 3190 3180 3190 3180 25
536 20241209 115600 268447555 3180 3180 3180 3180 0
537 20241209 115500 268447555 3180 3180 3180 3180 1
538 20241209 115400 268444375 3180 3180 3180 3180 1
539 20241209 115300 268441195 3180 3180 3180 3180 0
540 20241209 115200 268441195 3180 3180 3180 3180 258
541 20241209 115100 267620755 3180 3180 3180 3180 414
542 20241209 115000 266304235 3185 3185 3185 3185 6
543 20241209 114900 266285125 3185 3185 3185 3185 0
544 20241209 114800 266285125 3185 3185 3185 3185 0
545 20241209 114700 266285125 3185 3185 3185 3185 0
546 20241209 114600 266285125 3185 3185 3185 3185 9
547 20241209 114500 266256460 3185 3185 3185 3185 0
548 20241209 114400 266256460 3185 3185 3185 3185 0
549 20241209 114300 266256460 3185 3185 3185 3185 51
550 20241209 114200 266094025 3185 3185 3185 3185 0
551 20241209 114100 266094025 3185 3185 3185 3185 87
552 20241209 114000 265816930 3185 3185 3185 3185 0
553 20241209 113900 265816930 3185 3185 3185 3185 13
554 20241209 113800 265775525 3185 3185 3185 3185 5
555 20241209 113700 265759600 3180 3190 3190 3180 56
556 20241209 113600 265581240 3205 3205 3205 3205 0
557 20241209 113500 265581240 3205 3205 3205 3205 11
558 20241209 113400 265545985 3190 3190 3190 3190 7
559 20241209 113300 265523655 3185 3210 3210 3185 50
560 20241209 113200 265363655 3180 3190 3190 3180 3500
561 20241209 113100 254222510 3190 3190 3190 3190 100
562 20241209 113000 253903510 3190 3190 3190 3190 0
563 20241209 112900 253903510 3190 3200 3200 3190 52
564 20241209 112800 253737465 3205 3210 3210 3205 61
565 20241209 112700 253541710 3210 3210 3210 3210 0
566 20241209 112600 253541710 3210 3215 3215 3210 11
567 20241209 112500 253506350 3215 3215 3215 3215 0
568 20241209 112400 253506350 3215 3215 3215 3215 1
569 20241209 112300 253503135 3250 3200 3250 3200 200
570 20241209 112200 252858575 3190 3190 3190 3190 0
571 20241209 112100 252858575 3190 3190 3190 3190 0
572 20241209 112000 252858575 3190 3190 3190 3190 0
573 20241209 111900 252858575 3190 3190 3190 3190 1163
574 20241209 111800 249148605 3190 3195 3195 3190 500
575 20241209 111700 247553280 3190 3190 3190 3190 256
576 20241209 111600 246736640 3190 3190 3190 3190 0
577 20241209 111500 246736640 3190 3190 3190 3190 0
578 20241209 111400 246736640 3190 3190 3190 3190 381
579 20241209 111300 245521250 3190 3190 3190 3190 1028
580 20241209 111200 242241930 3195 3195 3195 3195 0
581 20241209 111100 242241930 3195 3195 3195 3195 10
582 20241209 111000 242209980 3195 3195 3195 3195 0
583 20241209 110900 242209980 3195 3195 3195 3195 3
584 20241209 110800 242200395 3190 3190 3190 3190 463
585 20241209 110700 240723425 3195 3195 3195 3195 0
586 20241209 110600 240723425 3195 3195 3195 3195 500
587 20241209 110500 239125925 3195 3195 3195 3195 100
588 20241209 110400 238806425 3190 3190 3190 3190 0
589 20241209 110300 238806425 3190 3190 3190 3190 98
590 20241209 110200 238493805 3195 3205 3205 3195 500
591 20241209 110100 236896290 3195 3195 3195 3195 684
592 20241209 110000 234710910 3195 3195 3195 3195 0
593 20241209 105900 234710910 3195 3195 3195 3195 2195
594 20241209 105800 227697885 3200 3200 3200 3200 0
595 20241209 105700 227697885 3200 3200 3200 3200 0
596 20241209 105600 227697885 3200 3200 3200 3200 14
597 20241209 105500 227653085 3200 3200 3200 3200 2802
598 20241209 105400 218686685 3200 3200 3200 3200 461
599 20241209 105300 217211485 3200 3200 3200 3200 239
600 20241209 105200 216446685 3200 3200 3200 3200 600
601 20241209 105100 214526685 3220 3220 3220 3220 0
602 20241209 105000 214526685 3220 3195 3220 3195 225
603 20241209 104900 213807710 3195 3195 3195 3195 2279
604 20241209 104800 206526305 3195 3205 3205 3195 6230
605 20241209 104700 186582730 3205 3210 3210 3205 3950
606 20241209 104600 173922925 3205 3205 3205 3205 0
607 20241209 104500 173922925 3205 3205 3205 3205 0
608 20241209 104400 173922925 3205 3205 3205 3205 0
609 20241209 104300 173922925 3205 3205 3205 3205 0
610 20241209 104200 173922925 3205 3205 3205 3205 0
611 20241209 104100 173922925 3205 3210 3210 3205 1254
612 20241209 104000 169902630 3230 3230 3230 3230 1
613 20241209 103900 169899400 3205 3215 3215 3205 4723
614 20241209 103800 154739080 3230 3215 3230 3215 93
615 20241209 103700 154440060 3230 3215 3230 3215 6
616 20241209 103600 154420740 3230 3230 3230 3230 1
617 20241209 103500 154417510 3215 3215 3215 3215 1
618 20241209 103400 154414295 3215 3215 3215 3215 1
619 20241209 103300 154411080 3235 3235 3235 3235 1
620 20241209 103200 154407845 3215 3215 3215 3215 0
621 20241209 103100 154407845 3215 3220 3220 3215 331
622 20241209 103000 153343170 3220 3220 3220 3220 0
623 20241209 102900 153343170 3220 3220 3220 3220 0
624 20241209 102800 153343170 3220 3220 3220 3220 130
625 20241209 102700 152924570 3220 3220 3235 3220 1132
626 20241209 102600 149279515 3220 3220 3220 3220 599
627 20241209 102500 147350735 3235 3235 3235 3235 0
628 20241209 102400 147350735 3235 3235 3235 3235 0
629 20241209 102300 147350735 3235 3235 3235 3235 5
630 20241209 102200 147334560 3235 3235 3235 3235 2
631 20241209 102100 147328090 3235 3235 3235 3235 0
632 20241209 102000 147328090 3235 3235 3235 3235 22
633 20241209 101900 147256920 3235 3235 3235 3235 0
634 20241209 101800 147256920 3235 3235 3235 3235 0
635 20241209 101700 147256920 3235 3235 3235 3235 1
636 20241209 101600 147253685 3220 3220 3235 3220 107
637 20241209 101500 146909130 3235 3235 3235 3235 0
638 20241209 101400 146909130 3235 3235 3235 3235 0
639 20241209 101300 146909130 3235 3235 3235 3235 0
640 20241209 101200 146909130 3235 3235 3235 3235 0
641 20241209 101100 146909130 3235 3235 3235 3235 1
642 20241209 101000 146905895 3225 3225 3225 3225 972
643 20241209 100900 143771195 3220 3220 3220 3220 0
644 20241209 100800 143771195 3220 3220 3220 3220 11
645 20241209 100700 143735775 3220 3220 3220 3220 199
646 20241209 100600 143094995 3220 3220 3220 3220 1
647 20241209 100500 143091775 3220 3220 3220 3220 25
648 20241209 100400 143011275 3220 3220 3220 3220 1
649 20241209 100300 143008055 3220 3220 3220 3220 0
650 20241209 100200 143008055 3220 3220 3220 3220 327
651 20241209 100100 141955115 3220 3220 3220 3220 15
652 20241209 100000 141906815 3220 3220 3220 3220 0
653 20241209 095900 141906815 3220 3220 3220 3220 0
654 20241209 095800 141906815 3220 3220 3220 3220 0
655 20241209 095700 141906815 3220 3220 3220 3220 0
656 20241209 095600 141906815 3220 3220 3220 3220 191
657 20241209 095500 141291795 3220 3220 3220 3220 400
658 20241209 095400 140003795 3220 3220 3220 3220 0
659 20241209 095300 140003795 3220 3220 3220 3220 1107
660 20241209 095200 136439255 3220 3220 3220 3220 80
661 20241209 095100 136181655 3205 3205 3205 3205 98
662 20241209 095000 135867565 3205 3205 3205 3205 0
663 20241209 094900 135867565 3205 3205 3205 3205 0
664 20241209 094800 135867565 3205 3205 3205 3205 26
665 20241209 094700 135784235 3205 3215 3220 3205 373
666 20241209 094600 134587640 3205 3205 3205 3200 1685
667 20241209 094500 129189195 3210 3210 3210 3210 250
668 20241209 094400 128386695 3205 3210 3210 3205 4187
669 20241209 094300 114953160 3215 3215 3215 3215 1594
670 20241209 094200 109828450 3215 3215 3215 3215 750
671 20241209 094100 107417200 3215 3220 3220 3215 844
672 20241209 094000 104699545 3220 3220 3220 3220 162
673 20241209 093900 104177905 3220 3220 3220 3220 1
674 20241209 093800 104174685 3220 3220 3220 3220 601
675 20241209 093700 102239465 3220 3220 3220 3220 423
676 20241209 093600 100877405 3220 3220 3220 3220 0
677 20241209 093500 100877405 3220 3220 3220 3220 10
678 20241209 093400 100845205 3220 3220 3220 3220 31
679 20241209 093300 100745385 3220 3220 3220 3220 0
680 20241209 093200 100745385 3220 3220 3220 3220 435
681 20241209 093100 99344685 3220 3220 3220 3220 42
682 20241209 093000 99209445 3220 3220 3220 3220 100
683 20241209 092900 98887445 3220 3220 3220 3220 43
684 20241209 092800 98748985 3225 3225 3225 3225 1
685 20241209 092700 98745760 3225 3225 3225 3220 592
686 20241209 092600 96838095 3225 3225 3225 3225 100
687 20241209 092500 96515595 3225 3225 3225 3225 32
688 20241209 092400 96412395 3225 3220 3225 3220 731
689 20241209 092300 94055915 3220 3220 3220 3220 351
690 20241209 092200 92925695 3220 3220 3220 3220 11
691 20241209 092100 92890275 3220 3215 3220 3215 137
692 20241209 092000 92449260 3215 3220 3220 3215 1984
693 20241209 091900 86060800 3220 3220 3220 3220 100
694 20241209 091800 85738800 3225 3225 3225 3220 493
695 20241209 091700 84149740 3240 3230 3240 3225 2542
696 20241209 091600 75951550 3230 3230 3230 3230 1754
697 20241209 091500 70286130 3235 3250 3250 3235 1062
698 20241209 091400 66850395 3250 3250 3250 3250 20
699 20241209 091300 66785395 3255 3255 3255 3255 28
700 20241209 091200 66694255 3230 3270 3270 3230 1888
701 20241209 091100 60588725 3235 3235 3235 3235 101
702 20241209 091000 60261990 3230 3240 3240 3230 1155
703 20241209 090900 56525345 3235 3240 3240 3235 425
704 20241209 090800 55148660 3220 3250 3250 3220 1194
705 20241209 090700 51299090 3220 3240 3250 3220 1521
706 20241209 090600 46379015 3235 3250 3250 3235 301
707 20241209 090500 45401530 3225 3280 3280 3225 2913
708 20241209 090400 35920180 3285 3305 3305 3285 1062
709 20241209 090300 32426815 3310 3310 3310 3300 2883
710 20241209 090200 22900465 3315 3325 3325 3310 1491
711 20241209 090100 17954785 3325 3340 3340 3325 1095
712 20241209 090000 14307890 3340 3375 3380 3340 4252