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

717
238490/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,717 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,205500,130824245,3250,3250,3250,3250,579
20241209,205400,130824245,3250,3250,3250,3250,0
20241209,205300,130824245,3250,3250,3250,3250,0
20241209,205200,130824245,3250,3250,3250,3250,0
20241209,205100,130824245,3250,3250,3250,3250,0
20241209,205000,130824245,3250,3250,3250,3250,0
20241209,204900,130824245,3250,3250,3250,3250,0
20241209,204800,130824245,3250,3250,3250,3250,0
20241209,204700,130824245,3250,3250,3250,3250,0
20241209,204600,130824245,3250,3250,3250,3250,0
20241209,204500,130824245,3250,3250,3250,3250,0
20241209,204400,130824245,3250,3250,3250,3250,0
20241209,204300,130824245,3250,3250,3250,3250,0
20241209,204200,130824245,3250,3250,3250,3250,0
20241209,204100,130824245,3250,3250,3250,3250,0
20241209,204000,130824245,3250,3250,3250,3250,0
20241209,203900,130824245,3250,3250,3250,3250,0
20241209,203800,130824245,3250,3250,3250,3250,0
20241209,203700,130824245,3250,3250,3250,3250,0
20241209,203600,130824245,3250,3250,3250,3250,0
20241209,203500,130824245,3250,3250,3250,3250,0
20241209,203400,130824245,3250,3250,3250,3250,0
20241209,203300,130824245,3250,3250,3250,3250,0
20241209,203200,130824245,3250,3250,3250,3250,0
20241209,203100,130824245,3250,3250,3250,3250,0
20241209,203000,130824245,3250,3250,3250,3250,0
20241209,202900,130824245,3250,3250,3250,3250,0
20241209,202800,130824245,3250,3250,3250,3250,0
20241209,202700,130824245,3250,3250,3250,3250,0
20241209,202600,130824245,3250,3250,3250,3250,0
20241209,202500,130824245,3250,3250,3250,3250,579
20241209,202400,130824245,3250,3250,3250,3250,0
20241209,202300,130824245,3250,3250,3250,3250,0
20241209,202200,130824245,3250,3250,3250,3250,0
20241209,202100,130824245,3250,3250,3250,3250,0
20241209,202000,130824245,3250,3250,3250,3250,0
20241209,201900,130824245,3250,3250,3250,3250,0
20241209,201800,130824245,3250,3250,3250,3250,0
20241209,201700,130824245,3250,3250,3250,3250,0
20241209,201600,130824245,3250,3250,3250,3250,0
20241209,201500,130824245,3250,3250,3250,3250,0
20241209,201400,130824245,3250,3250,3250,3250,0
20241209,201300,130824245,3250,3250,3250,3250,0
20241209,201200,130824245,3250,3250,3250,3250,0
20241209,201100,130824245,3250,3250,3250,3250,0
20241209,201000,130824245,3250,3250,3250,3250,0
20241209,200900,130824245,3250,3250,3250,3250,0
20241209,200800,130824245,3250,3250,3250,3250,0
20241209,200700,130824245,3250,3250,3250,3250,0
20241209,200600,130824245,3250,3250,3250,3250,0
20241209,200500,130824245,3250,3250,3250,3250,0
20241209,200400,130824245,3250,3250,3250,3250,0
20241209,200300,130824245,3250,3250,3250,3250,0
20241209,200200,130824245,3250,3250,3250,3250,0
20241209,200100,130824245,3250,3250,3250,3250,0
20241209,200000,130824245,3250,3250,3250,3250,0
20241209,195900,130824245,3250,3250,3250,3250,0
20241209,195800,130824245,3250,3250,3250,3250,0
20241209,195700,130824245,3250,3250,3250,3250,0
20241209,195600,130824245,3250,3250,3250,3250,0
20241209,195500,130824245,3250,3250,3250,3250,579
20241209,195400,130824245,3250,3250,3250,3250,0
20241209,195300,130824245,3250,3250,3250,3250,0
20241209,195200,130824245,3250,3250,3250,3250,0
20241209,195100,130824245,3250,3250,3250,3250,0
20241209,195000,130824245,3250,3250,3250,3250,0
20241209,194900,130824245,3250,3250,3250,3250,0
20241209,194800,130824245,3250,3250,3250,3250,0
20241209,194700,130824245,3250,3250,3250,3250,0
20241209,194600,130824245,3250,3250,3250,3250,0
20241209,194500,130824245,3250,3250,3250,3250,0
20241209,194400,130824245,3250,3250,3250,3250,0
20241209,194300,130824245,3250,3250,3250,3250,0
20241209,194200,130824245,3250,3250,3250,3250,0
20241209,194100,130824245,3250,3250,3250,3250,0
20241209,194000,130824245,3250,3250,3250,3250,0
20241209,193900,130824245,3250,3250,3250,3250,0
20241209,193800,130824245,3250,3250,3250,3250,0
20241209,193700,130824245,3250,3250,3250,3250,0
20241209,193600,130824245,3250,3250,3250,3250,0
20241209,193500,130824245,3250,3250,3250,3250,0
20241209,193400,130824245,3250,3250,3250,3250,0
20241209,193300,130824245,3250,3250,3250,3250,0
20241209,193200,130824245,3250,3250,3250,3250,0
20241209,193100,130824245,3250,3250,3250,3250,0
20241209,193000,130824245,3250,3250,3250,3250,0
20241209,192900,130824245,3250,3250,3250,3250,0
20241209,192800,130824245,3250,3250,3250,3250,0
20241209,192700,130824245,3250,3250,3250,3250,0
20241209,192600,130824245,3250,3250,3250,3250,0
20241209,192500,130824245,3250,3250,3250,3250,579
20241209,192400,130824245,3250,3250,3250,3250,0
20241209,192300,130824245,3250,3250,3250,3250,0
20241209,192200,130824245,3250,3250,3250,3250,0
20241209,192100,130824245,3250,3250,3250,3250,0
20241209,192000,130824245,3250,3250,3250,3250,0
20241209,191900,130824245,3250,3250,3250,3250,0
20241209,191800,130824245,3250,3250,3250,3250,0
20241209,191700,130824245,3250,3250,3250,3250,0
20241209,191600,130824245,3250,3250,3250,3250,0
20241209,191500,130824245,3250,3250,3250,3250,0
20241209,191400,130824245,3250,3250,3250,3250,0
20241209,191300,130824245,3250,3250,3250,3250,0
20241209,191200,130824245,3250,3250,3250,3250,0
20241209,191100,130824245,3250,3250,3250,3250,0
20241209,191000,130824245,3250,3250,3250,3250,0
20241209,190900,130824245,3250,3250,3250,3250,0
20241209,190800,130824245,3250,3250,3250,3250,0
20241209,190700,130824245,3250,3250,3250,3250,0
20241209,190600,130824245,3250,3250,3250,3250,0
20241209,190500,130824245,3250,3250,3250,3250,0
20241209,190400,130824245,3250,3250,3250,3250,0
20241209,190300,130824245,3250,3250,3250,3250,0
20241209,190200,130824245,3250,3250,3250,3250,0
20241209,190100,130824245,3250,3250,3250,3250,0
20241209,190000,130824245,3250,3250,3250,3250,0
20241209,185900,130824245,3250,3250,3250,3250,0
20241209,185800,130824245,3250,3250,3250,3250,0
20241209,185700,130824245,3250,3250,3250,3250,0
20241209,185600,130824245,3250,3250,3250,3250,0
20241209,185500,130824245,3250,3250,3250,3250,579
20241209,185400,130824245,3250,3250,3250,3250,0
20241209,185300,130824245,3250,3250,3250,3250,0
20241209,185200,130824245,3250,3250,3250,3250,0
20241209,185100,130824245,3250,3250,3250,3250,0
20241209,185000,130824245,3250,3250,3250,3250,0
20241209,184900,130824245,3250,3250,3250,3250,0
20241209,184800,130824245,3250,3250,3250,3250,0
20241209,184700,130824245,3250,3250,3250,3250,0
20241209,184600,130824245,3250,3250,3250,3250,0
20241209,184500,130824245,3250,3250,3250,3250,0
20241209,184400,130824245,3250,3250,3250,3250,0
20241209,184300,130824245,3250,3250,3250,3250,0
20241209,184200,130824245,3250,3250,3250,3250,0
20241209,184100,130824245,3250,3250,3250,3250,0
20241209,184000,130824245,3250,3250,3250,3250,0
20241209,183900,130824245,3250,3250,3250,3250,0
20241209,183800,130824245,3250,3250,3250,3250,0
20241209,183700,130824245,3250,3250,3250,3250,0
20241209,183600,130824245,3250,3250,3250,3250,0
20241209,183500,130824245,3250,3250,3250,3250,0
20241209,183400,130824245,3250,3250,3250,3250,0
20241209,183300,130824245,3250,3250,3250,3250,0
20241209,183200,130824245,3250,3250,3250,3250,0
20241209,183100,130824245,3250,3250,3250,3250,0
20241209,183000,130824245,3250,3250,3250,3250,0
20241209,182900,130824245,3250,3250,3250,3250,0
20241209,182800,130824245,3250,3250,3250,3250,0
20241209,182700,130824245,3250,3250,3250,3250,0
20241209,182600,130824245,3250,3250,3250,3250,0
20241209,182500,130824245,3250,3250,3250,3250,579
20241209,182400,130824245,3250,3250,3250,3250,0
20241209,182300,130824245,3250,3250,3250,3250,0
20241209,182200,130824245,3250,3250,3250,3250,0
20241209,182100,130824245,3250,3250,3250,3250,0
20241209,182000,130824245,3250,3250,3250,3250,0
20241209,181900,130824245,3250,3250,3250,3250,0
20241209,181800,130824245,3250,3250,3250,3250,0
20241209,181700,130824245,3250,3250,3250,3250,0
20241209,181600,130824245,3250,3250,3250,3250,0
20241209,181500,130824245,3250,3250,3250,3250,0
20241209,181400,130824245,3250,3250,3250,3250,0
20241209,181300,130824245,3250,3250,3250,3250,0
20241209,181200,130824245,3250,3250,3250,3250,0
20241209,181100,130824245,3250,3250,3250,3250,0
20241209,181000,130824245,3250,3250,3250,3250,0
20241209,180900,130824245,3250,3250,3250,3250,0
20241209,180800,130824245,3250,3250,3250,3250,0
20241209,180700,130824245,3250,3250,3250,3250,0
20241209,180600,130824245,3250,3250,3250,3250,0
20241209,180500,130824245,3250,3250,3250,3250,0
20241209,180400,130824245,3250,3250,3250,3250,0
20241209,180300,130824245,3250,3250,3250,3250,0
20241209,180200,130824245,3250,3250,3250,3250,0
20241209,180100,130824245,3250,3250,3250,3250,0
20241209,180000,130824245,3250,3250,3250,3250,0
20241209,175900,130824245,3250,3250,3250,3250,0
20241209,175800,130824245,3250,3250,3250,3250,0
20241209,175700,130824245,3250,3250,3250,3250,0
20241209,175600,130824245,3250,3250,3250,3250,0
20241209,175500,130824245,3250,3250,3250,3250,579
20241209,175400,130824245,3250,3250,3250,3250,0
20241209,175300,130824245,3250,3250,3250,3250,0
20241209,175200,130824245,3250,3250,3250,3250,0
20241209,175100,130824245,3250,3250,3250,3250,0
20241209,175000,130824245,3250,3250,3250,3250,0
20241209,174900,130824245,3250,3250,3250,3250,0
20241209,174800,130824245,3250,3250,3250,3250,0
20241209,174700,130824245,3250,3250,3250,3250,0
20241209,174600,130824245,3250,3250,3250,3250,0
20241209,174500,130824245,3250,3250,3250,3250,0
20241209,174400,130824245,3250,3250,3250,3250,0
20241209,174300,130824245,3250,3250,3250,3250,0
20241209,174200,130824245,3250,3250,3250,3250,0
20241209,174100,130824245,3250,3250,3250,3250,0
20241209,174000,130824245,3250,3250,3250,3250,0
20241209,173900,130824245,3250,3250,3250,3250,0
20241209,173800,130824245,3250,3250,3250,3250,0
20241209,173700,130824245,3250,3250,3250,3250,0
20241209,173600,130824245,3250,3250,3250,3250,0
20241209,173500,130824245,3250,3250,3250,3250,0
20241209,173400,130824245,3250,3250,3250,3250,0
20241209,173300,130824245,3250,3250,3250,3250,0
20241209,173200,130824245,3250,3250,3250,3250,0
20241209,173100,130824245,3250,3250,3250,3250,0
20241209,173000,130824245,3250,3250,3250,3250,0
20241209,172900,130824245,3250,3250,3250,3250,0
20241209,172800,130824245,3250,3250,3250,3250,0
20241209,172700,130824245,3250,3250,3250,3250,0
20241209,172600,130824245,3250,3250,3250,3250,0
20241209,172500,130824245,3250,3250,3250,3250,579
20241209,172400,130824245,3250,3250,3250,3250,0
20241209,172300,130824245,3250,3250,3250,3250,0
20241209,172200,130824245,3250,3250,3250,3250,0
20241209,172100,130824245,3250,3250,3250,3250,0
20241209,172000,130824245,3250,3250,3250,3250,0
20241209,171900,130824245,3250,3250,3250,3250,0
20241209,171800,130824245,3250,3250,3250,3250,0
20241209,171700,130824245,3250,3250,3250,3250,0
20241209,171600,130824245,3250,3250,3250,3250,0
20241209,171500,130824245,3250,3250,3250,3250,0
20241209,171400,130824245,3250,3250,3250,3250,0
20241209,171300,130824245,3250,3250,3250,3250,0
20241209,171200,130824245,3250,3250,3250,3250,0
20241209,171100,130824245,3250,3250,3250,3250,0
20241209,171000,130824245,3250,3250,3250,3250,0
20241209,170900,130824245,3250,3250,3250,3250,0
20241209,170800,130824245,3250,3250,3250,3250,0
20241209,170700,130824245,3250,3250,3250,3250,0
20241209,170600,130824245,3250,3250,3250,3250,0
20241209,170500,130824245,3250,3250,3250,3250,0
20241209,170400,130824245,3250,3250,3250,3250,0
20241209,170300,130824245,3250,3250,3250,3250,0
20241209,170200,130824245,3250,3250,3250,3250,0
20241209,170100,130824245,3250,3250,3250,3250,0
20241209,170000,130824245,3250,3250,3250,3250,0
20241209,165900,130824245,3250,3250,3250,3250,0
20241209,165800,130824245,3250,3250,3250,3250,0
20241209,165700,130824245,3250,3250,3250,3250,0
20241209,165600,130824245,3250,3250,3250,3250,0
20241209,165500,130824245,3250,3250,3250,3250,579
20241209,165400,130824245,3250,3250,3250,3250,0
20241209,165300,130824245,3250,3250,3250,3250,0
20241209,165200,130824245,3250,3250,3250,3250,0
20241209,165100,130824245,3250,3250,3250,3250,0
20241209,165000,130824245,3250,3250,3250,3250,0
20241209,164900,130824245,3250,3250,3250,3250,0
20241209,164800,130824245,3250,3250,3250,3250,0
20241209,164700,130824245,3250,3250,3250,3250,0
20241209,164600,130824245,3250,3250,3250,3250,0
20241209,164500,130824245,3250,3250,3250,3250,0
20241209,164400,130824245,3250,3250,3250,3250,0
20241209,164300,130824245,3250,3250,3250,3250,0
20241209,164200,130824245,3250,3250,3250,3250,0
20241209,164100,130824245,3250,3250,3250,3250,0
20241209,164000,130824245,3250,3250,3250,3250,0
20241209,163900,130824245,3250,3250,3250,3250,0
20241209,163800,130824245,3250,3250,3250,3250,0
20241209,163700,130824245,3250,3250,3250,3250,0
20241209,163600,130824245,3250,3250,3250,3250,0
20241209,163500,130824245,3250,3250,3250,3250,0
20241209,163400,130824245,3250,3250,3250,3250,0
20241209,163300,130824245,3250,3250,3250,3250,0
20241209,163200,130824245,3250,3250,3250,3250,0
20241209,163100,130824245,3250,3250,3250,3250,0
20241209,163000,130824245,3250,3250,3250,3250,0
20241209,162900,130824245,3250,3250,3250,3250,0
20241209,162800,130824245,3250,3250,3250,3250,0
20241209,162700,130824245,3250,3250,3250,3250,0
20241209,162600,130824245,3250,3250,3250,3250,0
20241209,162500,130824245,3250,3250,3250,3250,579
20241209,162400,130824245,3250,3250,3250,3250,0
20241209,162300,130824245,3250,3250,3250,3250,0
20241209,162200,130824245,3250,3250,3250,3250,0
20241209,162100,130824245,3250,3250,3250,3250,0
20241209,162000,130824245,3250,3250,3250,3250,0
20241209,161900,130824245,3250,3250,3250,3250,0
20241209,161800,130824245,3250,3250,3250,3250,0
20241209,161700,130824245,3250,3250,3250,3250,0
20241209,161600,130824245,3250,3250,3250,3250,0
20241209,161500,130824245,3250,3250,3250,3250,0
20241209,161400,130824245,3250,3250,3250,3250,0
20241209,161300,130824245,3250,3250,3250,3250,0
20241209,161200,130824245,3250,3250,3250,3250,0
20241209,161100,130824245,3250,3250,3250,3250,0
20241209,161000,130824245,3250,3250,3250,3250,0
20241209,160900,130824245,3250,3250,3250,3250,0
20241209,160800,130824245,3250,3250,3250,3250,0
20241209,160700,130824245,3250,3250,3250,3250,0
20241209,160600,130824245,3250,3250,3250,3250,0
20241209,160500,130824245,3250,3250,3250,3250,0
20241209,160400,130824245,3250,3250,3250,3250,0
20241209,160300,130824245,3250,3250,3250,3250,0
20241209,160200,130824245,3250,3250,3250,3250,0
20241209,160100,130824245,3250,3250,3250,3250,0
20241209,160000,130824245,3250,3250,3250,3250,0
20241209,155900,130824245,3250,3250,3250,3250,0
20241209,155800,130824245,3250,3250,3250,3250,0
20241209,155700,130824245,3250,3250,3250,3250,0
20241209,155600,130824245,3250,3250,3250,3250,0
20241209,155500,130824245,3250,3250,3250,3250,579
20241209,155400,130824245,3250,3250,3250,3250,0
20241209,155300,130824245,3250,3250,3250,3250,0
20241209,155200,130824245,3250,3250,3250,3250,0
20241209,155100,130824245,3250,3250,3250,3250,0
20241209,155000,130824245,3250,3250,3250,3250,0
20241209,154900,130824245,3250,3250,3250,3250,0
20241209,154800,130824245,3250,3250,3250,3250,0
20241209,154700,130824245,3250,3250,3250,3250,0
20241209,154600,130824245,3250,3250,3250,3250,0
20241209,154500,130824245,3250,3250,3250,3250,0
20241209,154400,130824245,3250,3250,3250,3250,0
20241209,154300,130824245,3250,3250,3250,3250,0
20241209,154200,130824245,3250,3250,3250,3250,0
20241209,154100,130824245,3250,3250,3250,3250,0
20241209,154000,130824245,3250,3250,3250,3250,0
20241209,153900,130824245,3250,3250,3250,3250,0
20241209,153800,130824245,3250,3250,3250,3250,0
20241209,153700,130824245,3250,3250,3250,3250,0
20241209,153600,130824245,3250,3250,3250,3250,0
20241209,153500,130824245,3250,3250,3250,3250,0
20241209,153400,130824245,3250,3250,3250,3250,0
20241209,153300,130824245,3250,3250,3250,3250,0
20241209,153200,130824245,3250,3250,3250,3250,0
20241209,153100,130824245,3250,3250,3250,3250,0
20241209,153000,130824245,3250,3250,3250,3250,579
20241209,152900,128942495,3250,3250,3250,3250,0
20241209,152800,128942495,3250,3250,3250,3250,0
20241209,152700,128942495,3250,3250,3250,3250,0
20241209,152600,128942495,3250,3250,3250,3250,0
20241209,152500,128942495,3250,3250,3250,3250,0
20241209,152400,128942495,3250,3250,3250,3250,0
20241209,152300,128942495,3250,3250,3250,3250,0
20241209,152200,128942495,3250,3250,3250,3250,0
20241209,152100,128942495,3250,3250,3250,3250,0
20241209,152000,128942495,3250,3250,3250,3250,0
20241209,151900,128942495,3250,3260,3260,3250,242
20241209,151800,128154165,3250,3250,3250,3250,455
20241209,151700,126675415,3265,3265,3265,3265,0
20241209,151600,126675415,3265,3260,3265,3260,65
20241209,151500,126463360,3255,3255,3255,3255,0
20241209,151400,126463360,3255,3255,3255,3255,0
20241209,151300,126463360,3255,3260,3260,3255,1501
20241209,151200,121577055,3260,3260,3260,3260,1
20241209,151100,121573795,3270,3270,3270,3270,0
20241209,151000,121573795,3270,3270,3270,3270,0
20241209,150900,121573795,3270,3270,3270,3270,55
20241209,150800,121393945,3270,3270,3270,3270,0
20241209,150700,121393945,3270,3270,3270,3270,0
20241209,150600,121393945,3270,3270,3270,3270,0
20241209,150500,121393945,3270,3270,3270,3270,0
20241209,150400,121393945,3270,3270,3270,3270,0
20241209,150300,121393945,3270,3270,3270,3270,1
20241209,150200,121390675,3255,3255,3255,3255,0
20241209,150100,121390675,3255,3255,3255,3255,10
20241209,150000,121358125,3255,3255,3255,3255,0
20241209,145900,121358125,3255,3260,3260,3255,694
20241209,145800,119099130,3260,3260,3260,3260,0
20241209,145700,119099130,3260,3265,3265,3260,298
20241209,145600,118127640,3270,3270,3270,3270,0
20241209,145500,118127640,3270,3270,3270,3270,14
20241209,145400,118081860,3270,3270,3270,3270,0
20241209,145300,118081860,3270,3270,3270,3270,0
20241209,145200,118081860,3270,3270,3270,3270,0
20241209,145100,118081860,3270,3270,3270,3270,0
20241209,145000,118081860,3270,3270,3270,3270,31
20241209,144900,117980490,3260,3260,3260,3260,0
20241209,144800,117980490,3260,3260,3260,3260,0
20241209,144700,117980490,3260,3260,3260,3260,0
20241209,144600,117980490,3260,3260,3260,3260,67
20241209,144500,117762070,3260,3265,3265,3260,1295
20241209,144400,113538895,3280,3280,3280,3280,4
20241209,144300,113525775,3280,3280,3280,3280,0
20241209,144200,113525775,3280,3280,3280,3280,0
20241209,144100,113525775,3280,3280,3280,3280,0
20241209,144000,113525775,3280,3280,3280,3280,0
20241209,143900,113525775,3280,3280,3280,3280,0
20241209,143800,113525775,3280,3280,3280,3280,0
20241209,143700,113525775,3280,3280,3280,3280,0
20241209,143600,113525775,3280,3280,3280,3280,0
20241209,143500,113525775,3280,3280,3280,3280,0
20241209,143400,113525775,3280,3280,3280,3280,0
20241209,143300,113525775,3280,3270,3280,3270,3509
20241209,143200,102051305,3275,3275,3275,3275,0
20241209,143100,102051305,3275,3275,3275,3275,0
20241209,143000,102051305,3275,3275,3275,3275,0
20241209,142900,102051305,3275,3275,3275,3275,88
20241209,142800,101763105,3275,3275,3275,3275,196
20241209,142700,101121205,3275,3275,3275,3275,0
20241209,142600,101121205,3275,3275,3275,3275,644
20241209,142500,99012105,3275,3275,3275,3275,0
20241209,142400,99012105,3275,3275,3275,3275,0
20241209,142300,99012105,3275,3280,3280,3275,510
20241209,142200,97341805,3280,3280,3280,3280,4
20241209,142100,97328685,3275,3275,3275,3275,0
20241209,142000,97328685,3275,3275,3275,3275,0
20241209,141900,97328685,3275,3275,3275,3275,0
20241209,141800,97328685,3275,3275,3275,3275,0
20241209,141700,97328685,3275,3275,3275,3275,0
20241209,141600,97328685,3275,3275,3275,3275,0
20241209,141500,97328685,3275,3275,3275,3275,0
20241209,141400,97328685,3275,3275,3275,3275,0
20241209,141300,97328685,3275,3280,3280,3275,550
20241209,141200,95525415,3290,3290,3290,3290,0
20241209,141100,95525415,3290,3290,3290,3290,4
20241209,141000,95512255,3280,3280,3280,3280,0
20241209,140900,95512255,3280,3280,3280,3280,0
20241209,140800,95512255,3280,3280,3280,3280,1000
20241209,140700,92232255,3285,3285,3285,3285,1
20241209,140600,92228970,3300,3300,3300,3300,0
20241209,140500,92228970,3300,3300,3300,3300,0
20241209,140400,92228970,3300,3300,3300,3300,0
20241209,140300,92228970,3300,3300,3300,3300,0
20241209,140200,92228970,3300,3300,3300,3300,0
20241209,140100,92228970,3300,3300,3300,3300,0
20241209,140000,92228970,3300,3280,3300,3280,6
20241209,135900,92209210,3295,3295,3295,3295,0
20241209,135800,92209210,3295,3290,3295,3290,400
20241209,135700,90891260,3290,3290,3290,3290,300
20241209,135600,89904260,3290,3290,3290,3290,1
20241209,135500,89900970,3275,3275,3275,3275,0
20241209,135400,89900970,3275,3275,3275,3275,0
20241209,135300,89900970,3275,3275,3275,3275,83
20241209,135200,89629145,3275,3295,3295,3275,3017
20241209,135100,79743155,3295,3295,3295,3295,0
20241209,135000,79743155,3295,3295,3295,3295,0
20241209,134900,79743155,3295,3295,3295,3295,5
20241209,134800,79726680,3285,3285,3285,3285,0
20241209,134700,79726680,3285,3285,3285,3285,0
20241209,134600,79726680,3285,3285,3285,3285,0
20241209,134500,79726680,3285,3285,3285,3285,0
20241209,134400,79726680,3285,3285,3285,3285,0
20241209,134300,79726680,3285,3285,3285,3285,0
20241209,134200,79726680,3285,3285,3285,3285,0
20241209,134100,79726680,3285,3285,3285,3285,23
20241209,134000,79651125,3280,3280,3280,3280,46
20241209,133900,79500245,3285,3285,3285,3285,0
20241209,133800,79500245,3285,3285,3285,3285,105
20241209,133700,79155320,3285,3285,3285,3285,0
20241209,133600,79155320,3285,3285,3285,3285,0
20241209,133500,79155320,3285,3285,3285,3285,0
20241209,133400,79155320,3285,3285,3285,3285,0
20241209,133300,79155320,3285,3285,3285,3285,1
20241209,133200,79152035,3295,3295,3295,3295,0
20241209,133100,79152035,3295,3295,3295,3295,0
20241209,133000,79152035,3295,3295,3295,3295,0
20241209,132900,79152035,3295,3295,3295,3295,0
20241209,132800,79152035,3295,3295,3295,3295,0
20241209,132700,79152035,3295,3295,3295,3295,5
20241209,132600,79135560,3290,3290,3290,3290,0
20241209,132500,79135560,3290,3290,3290,3290,0
20241209,132400,79135560,3290,3290,3290,3290,30
20241209,132300,79036860,3290,3290,3290,3290,0
20241209,132200,79036860,3290,3290,3290,3290,0
20241209,132100,79036860,3290,3290,3290,3290,0
20241209,132000,79036860,3290,3290,3290,3290,0
20241209,131900,79036860,3290,3290,3290,3290,0
20241209,131800,79036860,3290,3290,3290,3290,0
20241209,131700,79036860,3290,3290,3290,3290,0
20241209,131600,79036860,3290,3290,3290,3290,5
20241209,131500,79020410,3295,3295,3295,3295,0
20241209,131400,79020410,3295,3295,3295,3295,0
20241209,131300,79020410,3295,3295,3295,3295,0
20241209,131200,79020410,3295,3295,3295,3295,0
20241209,131100,79020410,3295,3295,3295,3295,0
20241209,131000,79020410,3295,3295,3295,3295,0
20241209,130900,79020410,3295,3295,3295,3295,0
20241209,130800,79020410,3295,3295,3295,3295,0
20241209,130700,79020410,3295,3295,3295,3295,0
20241209,130600,79020410,3295,3295,3295,3295,0
20241209,130500,79020410,3295,3285,3300,3275,607
20241209,130400,77032330,3275,3275,3275,3275,0
20241209,130300,77032330,3275,3275,3275,3275,0
20241209,130200,77032330,3275,3300,3300,3275,2062
20241209,130100,70270020,3320,3320,3320,3320,0
20241209,130000,70270020,3320,3320,3320,3320,0
20241209,125900,70270020,3320,3320,3320,3320,40
20241209,125800,70137220,3320,3320,3320,3320,0
20241209,125700,70137220,3320,3320,3320,3320,0
20241209,125600,70137220,3320,3320,3320,3320,0
20241209,125500,70137220,3320,3320,3320,3320,0
20241209,125400,70137220,3320,3320,3320,3320,5
20241209,125300,70120620,3320,3320,3320,3320,0
20241209,125200,70120620,3320,3320,3320,3320,0
20241209,125100,70120620,3320,3320,3320,3320,0
20241209,125000,70120620,3320,3320,3320,3320,0
20241209,124900,70120620,3320,3320,3320,3320,0
20241209,124800,70120620,3320,3320,3320,3320,0
20241209,124700,70120620,3320,3320,3320,3320,0
20241209,124600,70120620,3320,3320,3320,3320,0
20241209,124500,70120620,3320,3320,3320,3320,0
20241209,124400,70120620,3320,3320,3320,3320,0
20241209,124300,70120620,3320,3320,3320,3320,5
20241209,124200,70104020,3305,3305,3305,3305,0
20241209,124100,70104020,3305,3305,3305,3305,0
20241209,124000,70104020,3305,3305,3305,3305,0
20241209,123900,70104020,3305,3305,3305,3305,20
20241209,123800,70037920,3305,3305,3305,3305,300
20241209,123700,69046420,3305,3305,3305,3305,0
20241209,123600,69046420,3305,3305,3305,3305,0
20241209,123500,69046420,3305,3305,3305,3305,0
20241209,123400,69046420,3305,3305,3305,3305,0
20241209,123300,69046420,3305,3305,3305,3305,0
20241209,123200,69046420,3305,3305,3305,3305,5
20241209,123100,69029895,3305,3305,3305,3305,0
20241209,123000,69029895,3305,3305,3305,3305,0
20241209,122900,69029895,3305,3305,3305,3305,0
20241209,122800,69029895,3305,3305,3305,3305,0
20241209,122700,69029895,3305,3305,3305,3305,837
20241209,122600,66263610,3305,3305,3305,3305,0
20241209,122500,66263610,3305,3305,3305,3305,0
20241209,122400,66263610,3305,3305,3305,3305,0
20241209,122300,66263610,3305,3305,3305,3305,0
20241209,122200,66263610,3305,3305,3305,3305,0
20241209,122100,66263610,3305,3305,3305,3305,5
20241209,122000,66247085,3295,3295,3295,3295,0
20241209,121900,66247085,3295,3295,3295,3295,0
20241209,121800,66247085,3295,3295,3295,3295,0
20241209,121700,66247085,3295,3295,3295,3295,0
20241209,121600,66247085,3295,3295,3295,3295,0
20241209,121500,66247085,3295,3295,3295,3295,0
20241209,121400,66247085,3295,3295,3295,3295,0
20241209,121300,66247085,3295,3295,3295,3295,0
20241209,121200,66247085,3295,3295,3295,3295,0
20241209,121100,66247085,3295,3295,3295,3295,0
20241209,121000,66247085,3295,3305,3305,3295,115
20241209,120900,65868110,3305,3305,3305,3305,0
20241209,120800,65868110,3305,3305,3305,3305,0
20241209,120700,65868110,3305,3305,3305,3305,0
20241209,120600,65868110,3305,3305,3305,3305,0
20241209,120500,65868110,3305,3305,3305,3305,0
20241209,120400,65868110,3305,3305,3305,3305,0
20241209,120300,65868110,3305,3305,3305,3305,0
20241209,120200,65868110,3305,3305,3305,3305,0
20241209,120100,65868110,3305,3305,3305,3305,0
20241209,120000,65868110,3305,3305,3305,3305,0
20241209,115900,65868110,3305,3305,3305,3305,5
20241209,115800,65851585,3295,3295,3295,3295,0
20241209,115700,65851585,3295,3295,3295,3295,0
20241209,115600,65851585,3295,3295,3295,3295,0
20241209,115500,65851585,3295,3295,3295,3295,1
20241209,115400,65848290,3305,3305,3305,3305,0
20241209,115300,65848290,3305,3305,3305,3305,0
20241209,115200,65848290,3305,3305,3305,3305,0
20241209,115100,65848290,3305,3305,3305,3305,0
20241209,115000,65848290,3305,3305,3305,3305,0
20241209,114900,65848290,3305,3305,3305,3305,0
20241209,114800,65848290,3305,3305,3305,3305,5
20241209,114700,65831765,3305,3305,3305,3305,0
20241209,114600,65831765,3305,3305,3305,3305,1
20241209,114500,65828460,3305,3305,3305,3305,0
20241209,114400,65828460,3305,3305,3305,3305,0
20241209,114300,65828460,3305,3305,3305,3305,0
20241209,114200,65828460,3305,3305,3305,3305,0
20241209,114100,65828460,3305,3305,3305,3305,0
20241209,114000,65828460,3305,3305,3305,3305,0
20241209,113900,65828460,3305,3305,3305,3305,0
20241209,113800,65828460,3305,3305,3305,3305,0
20241209,113700,65828460,3305,3305,3305,3305,8
20241209,113600,65802020,3295,3295,3295,3295,0
20241209,113500,65802020,3295,3295,3295,3295,0
20241209,113400,65802020,3295,3295,3295,3295,0
20241209,113300,65802020,3295,3295,3295,3295,0
20241209,113200,65802020,3295,3295,3295,3295,0
20241209,113100,65802020,3295,3295,3295,3295,0
20241209,113000,65802020,3295,3295,3295,3295,28
20241209,112900,65709760,3295,3295,3295,3295,1
20241209,112800,65706465,3305,3305,3305,3305,0
20241209,112700,65706465,3305,3305,3305,3305,0
20241209,112600,65706465,3305,3305,3305,3305,5
20241209,112500,65689940,3305,3305,3305,3305,0
20241209,112400,65689940,3305,3305,3305,3305,2
20241209,112300,65683330,3295,3295,3295,3295,0
20241209,112200,65683330,3295,3295,3295,3295,0
20241209,112100,65683330,3295,3295,3295,3295,0
20241209,112000,65683330,3295,3295,3295,3295,0
20241209,111900,65683330,3295,3295,3295,3295,0
20241209,111800,65683330,3295,3295,3295,3295,0
20241209,111700,65683330,3295,3295,3295,3295,0
20241209,111600,65683330,3295,3295,3295,3295,0
20241209,111500,65683330,3295,3295,3295,3295,0
20241209,111400,65683330,3295,3295,3295,3295,0
20241209,111300,65683330,3295,3295,3295,3295,0
20241209,111200,65683330,3295,3295,3295,3295,0
20241209,111100,65683330,3295,3295,3295,3295,0
20241209,111000,65683330,3295,3295,3295,3295,20
20241209,110900,65617430,3300,3300,3300,3300,0
20241209,110800,65617430,3300,3300,3300,3300,0
20241209,110700,65617430,3300,3300,3300,3300,1
20241209,110600,65614130,3305,3305,3305,3305,10
20241209,110500,65581080,3305,3305,3305,3305,10
20241209,110400,65548030,3295,3295,3295,3295,0
20241209,110300,65548030,3295,3295,3295,3295,0
20241209,110200,65548030,3295,3295,3295,3295,0
20241209,110100,65548030,3295,3295,3295,3295,0
20241209,110000,65548030,3295,3275,3295,3270,757
20241209,105900,63069130,3270,3270,3270,3270,0
20241209,105800,63069130,3270,3270,3270,3270,0
20241209,105700,63069130,3270,3270,3270,3270,0
20241209,105600,63069130,3270,3270,3270,3270,0
20241209,105500,63069130,3270,3270,3270,3270,952
20241209,105400,59956090,3270,3270,3270,3270,571
20241209,105300,58088920,3270,3270,3270,3270,2508
20241209,105200,49887760,3290,3290,3290,3290,0
20241209,105100,49887760,3290,3290,3290,3290,0
20241209,105000,49887760,3290,3270,3290,3270,2
20241209,104900,49881200,3270,3285,3285,3270,3000
20241209,104800,40060860,3295,3295,3295,3295,0
20241209,104700,40060860,3295,3295,3295,3295,0
20241209,104600,40060860,3295,3295,3295,3295,35
20241209,104500,39945535,3295,3295,3295,3295,12
20241209,104400,39905995,3295,3295,3295,3295,0
20241209,104300,39905995,3295,3295,3295,3295,0
20241209,104200,39905995,3295,3295,3295,3295,0
20241209,104100,39905995,3295,3290,3295,3285,333
20241209,104000,38810480,3295,3295,3295,3295,38
20241209,103900,38685270,3300,3305,3305,3300,166
20241209,103800,38137430,3315,3315,3315,3315,0
20241209,103700,38137430,3315,3315,3315,3315,0
20241209,103600,38137430,3315,3315,3315,3305,3
20241209,103500,38127495,3315,3315,3315,3315,1
20241209,103400,38124180,3310,3310,3310,3310,0
20241209,103300,38124180,3310,3325,3325,3310,459
20241209,103200,36599685,3320,3320,3320,3320,0
20241209,103100,36599685,3320,3320,3320,3320,19
20241209,103000,36536605,3320,3320,3320,3320,300
20241209,102900,35540605,3350,3350,3350,3350,0
20241209,102800,35540605,3350,3350,3350,3350,100
20241209,102700,35205605,3350,3350,3350,3350,100
20241209,102600,34870605,3320,3320,3320,3320,0
20241209,102500,34870605,3320,3320,3320,3320,0
20241209,102400,34870605,3320,3320,3320,3320,0
20241209,102300,34870605,3320,3320,3320,3320,0
20241209,102200,34870605,3320,3320,3320,3320,0
20241209,102100,34870605,3320,3320,3320,3320,971
20241209,102000,31646885,3320,3325,3325,3320,100
20241209,101900,31314745,3350,3350,3350,3350,0
20241209,101800,31314745,3350,3350,3350,3350,0
20241209,101700,31314745,3350,3350,3350,3350,0
20241209,101600,31314745,3350,3350,3350,3350,0
20241209,101500,31314745,3350,3350,3350,3350,0
20241209,101400,31314745,3350,3350,3350,3350,0
20241209,101300,31314745,3350,3350,3350,3350,0
20241209,101200,31314745,3350,3350,3350,3350,0
20241209,101100,31314745,3350,3350,3350,3350,0
20241209,101000,31314745,3350,3350,3350,3350,0
20241209,100900,31314745,3350,3350,3350,3350,0
20241209,100800,31314745,3350,3340,3350,3340,2000
20241209,100700,24617535,3340,3340,3340,3340,1
20241209,100600,24614195,3335,3335,3335,3335,0
20241209,100500,24614195,3335,3335,3335,3335,0
20241209,100400,24614195,3335,3335,3335,3335,0
20241209,100300,24614195,3335,3335,3335,3335,0
20241209,100200,24614195,3335,3335,3335,3335,299
20241209,100100,23617030,3335,3335,3335,3335,0
20241209,100000,23617030,3335,3335,3335,3335,10
20241209,095900,23583680,3335,3335,3335,3335,0
20241209,095800,23583680,3335,3335,3335,3335,0
20241209,095700,23583680,3335,3335,3335,3335,0
20241209,095600,23583680,3335,3335,3335,3335,0
20241209,095500,23583680,3335,3335,3335,3335,0
20241209,095400,23583680,3335,3335,3335,3335,0
20241209,095300,23583680,3335,3335,3335,3335,0
20241209,095200,23583680,3335,3335,3335,3335,0
20241209,095100,23583680,3335,3335,3335,3335,0
20241209,095000,23583680,3335,3335,3335,3335,0
20241209,094900,23583680,3335,3335,3335,3335,0
20241209,094800,23583680,3335,3335,3335,3335,0
20241209,094700,23583680,3335,3335,3335,3335,2
20241209,094600,23577010,3335,3335,3335,3335,1
20241209,094500,23573675,3335,3335,3335,3335,0
20241209,094400,23573675,3335,3335,3335,3335,5
20241209,094300,23557000,3335,3335,3335,3335,0
20241209,094200,23557000,3335,3335,3335,3335,0
20241209,094100,23557000,3335,3335,3335,3335,0
20241209,094000,23557000,3335,3335,3335,3335,0
20241209,093900,23557000,3335,3335,3335,3335,0
20241209,093800,23557000,3335,3335,3335,3335,0
20241209,093700,23557000,3335,3335,3335,3335,0
20241209,093600,23557000,3335,3335,3335,3335,1
20241209,093500,23553665,3335,3335,3335,3335,1
20241209,093400,23550330,3345,3345,3345,3345,0
20241209,093300,23550330,3345,3345,3345,3345,0
20241209,093200,23550330,3345,3295,3345,3295,276
20241209,093100,22636320,3295,3295,3295,3295,50
20241209,093000,22471570,3295,3275,3295,3275,350
20241209,092900,21324440,3275,3275,3275,3275,0
20241209,092800,21324440,3275,3280,3280,3275,2428
20241209,092700,13365225,3295,3295,3295,3295,135
20241209,092600,12920400,3295,3285,3295,3285,115
20241209,092500,12541625,3285,3285,3285,3285,0
20241209,092400,12541625,3285,3295,3295,3285,491
20241209,092300,10924730,3300,3300,3300,3300,0
20241209,092200,10924730,3300,3300,3300,3300,215
20241209,092100,10215230,3300,3300,3300,3300,0
20241209,092000,10215230,3300,3300,3300,3300,0
20241209,091900,10215230,3300,3300,3300,3300,4
20241209,091800,10202030,3285,3285,3285,3285,0
20241209,091700,10202030,3285,3285,3285,3285,0
20241209,091600,10202030,3285,3285,3285,3285,0
20241209,091500,10202030,3285,3300,3300,3285,100
20241209,091400,9873155,3360,3360,3360,3360,0
20241209,091300,9873155,3360,3360,3360,3360,100
20241209,091200,9537155,3375,3375,3375,3375,0
20241209,091100,9537155,3375,3375,3375,3375,0
20241209,091000,9537155,3375,3375,3375,3375,0
20241209,090900,9537155,3375,3285,3375,3285,302
20241209,090800,8544725,3270,3335,3335,3270,923
20241209,090700,5495325,3330,3330,3330,3330,0
20241209,090600,5495325,3330,3330,3330,3330,50
20241209,090500,5328825,3330,3330,3330,3330,0
20241209,090400,5328825,3330,3345,3345,3330,30
20241209,090300,5228825,3350,3350,3355,3350,842
20241209,090200,2407895,3355,3380,3380,3355,22
20241209,090100,2333835,3385,3410,3410,3385,78
20241209,090000,2068670,3415,3425,3425,3415,604
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 205500 130824245 3250 3250 3250 3250 579
3 20241209 205400 130824245 3250 3250 3250 3250 0
4 20241209 205300 130824245 3250 3250 3250 3250 0
5 20241209 205200 130824245 3250 3250 3250 3250 0
6 20241209 205100 130824245 3250 3250 3250 3250 0
7 20241209 205000 130824245 3250 3250 3250 3250 0
8 20241209 204900 130824245 3250 3250 3250 3250 0
9 20241209 204800 130824245 3250 3250 3250 3250 0
10 20241209 204700 130824245 3250 3250 3250 3250 0
11 20241209 204600 130824245 3250 3250 3250 3250 0
12 20241209 204500 130824245 3250 3250 3250 3250 0
13 20241209 204400 130824245 3250 3250 3250 3250 0
14 20241209 204300 130824245 3250 3250 3250 3250 0
15 20241209 204200 130824245 3250 3250 3250 3250 0
16 20241209 204100 130824245 3250 3250 3250 3250 0
17 20241209 204000 130824245 3250 3250 3250 3250 0
18 20241209 203900 130824245 3250 3250 3250 3250 0
19 20241209 203800 130824245 3250 3250 3250 3250 0
20 20241209 203700 130824245 3250 3250 3250 3250 0
21 20241209 203600 130824245 3250 3250 3250 3250 0
22 20241209 203500 130824245 3250 3250 3250 3250 0
23 20241209 203400 130824245 3250 3250 3250 3250 0
24 20241209 203300 130824245 3250 3250 3250 3250 0
25 20241209 203200 130824245 3250 3250 3250 3250 0
26 20241209 203100 130824245 3250 3250 3250 3250 0
27 20241209 203000 130824245 3250 3250 3250 3250 0
28 20241209 202900 130824245 3250 3250 3250 3250 0
29 20241209 202800 130824245 3250 3250 3250 3250 0
30 20241209 202700 130824245 3250 3250 3250 3250 0
31 20241209 202600 130824245 3250 3250 3250 3250 0
32 20241209 202500 130824245 3250 3250 3250 3250 579
33 20241209 202400 130824245 3250 3250 3250 3250 0
34 20241209 202300 130824245 3250 3250 3250 3250 0
35 20241209 202200 130824245 3250 3250 3250 3250 0
36 20241209 202100 130824245 3250 3250 3250 3250 0
37 20241209 202000 130824245 3250 3250 3250 3250 0
38 20241209 201900 130824245 3250 3250 3250 3250 0
39 20241209 201800 130824245 3250 3250 3250 3250 0
40 20241209 201700 130824245 3250 3250 3250 3250 0
41 20241209 201600 130824245 3250 3250 3250 3250 0
42 20241209 201500 130824245 3250 3250 3250 3250 0
43 20241209 201400 130824245 3250 3250 3250 3250 0
44 20241209 201300 130824245 3250 3250 3250 3250 0
45 20241209 201200 130824245 3250 3250 3250 3250 0
46 20241209 201100 130824245 3250 3250 3250 3250 0
47 20241209 201000 130824245 3250 3250 3250 3250 0
48 20241209 200900 130824245 3250 3250 3250 3250 0
49 20241209 200800 130824245 3250 3250 3250 3250 0
50 20241209 200700 130824245 3250 3250 3250 3250 0
51 20241209 200600 130824245 3250 3250 3250 3250 0
52 20241209 200500 130824245 3250 3250 3250 3250 0
53 20241209 200400 130824245 3250 3250 3250 3250 0
54 20241209 200300 130824245 3250 3250 3250 3250 0
55 20241209 200200 130824245 3250 3250 3250 3250 0
56 20241209 200100 130824245 3250 3250 3250 3250 0
57 20241209 200000 130824245 3250 3250 3250 3250 0
58 20241209 195900 130824245 3250 3250 3250 3250 0
59 20241209 195800 130824245 3250 3250 3250 3250 0
60 20241209 195700 130824245 3250 3250 3250 3250 0
61 20241209 195600 130824245 3250 3250 3250 3250 0
62 20241209 195500 130824245 3250 3250 3250 3250 579
63 20241209 195400 130824245 3250 3250 3250 3250 0
64 20241209 195300 130824245 3250 3250 3250 3250 0
65 20241209 195200 130824245 3250 3250 3250 3250 0
66 20241209 195100 130824245 3250 3250 3250 3250 0
67 20241209 195000 130824245 3250 3250 3250 3250 0
68 20241209 194900 130824245 3250 3250 3250 3250 0
69 20241209 194800 130824245 3250 3250 3250 3250 0
70 20241209 194700 130824245 3250 3250 3250 3250 0
71 20241209 194600 130824245 3250 3250 3250 3250 0
72 20241209 194500 130824245 3250 3250 3250 3250 0
73 20241209 194400 130824245 3250 3250 3250 3250 0
74 20241209 194300 130824245 3250 3250 3250 3250 0
75 20241209 194200 130824245 3250 3250 3250 3250 0
76 20241209 194100 130824245 3250 3250 3250 3250 0
77 20241209 194000 130824245 3250 3250 3250 3250 0
78 20241209 193900 130824245 3250 3250 3250 3250 0
79 20241209 193800 130824245 3250 3250 3250 3250 0
80 20241209 193700 130824245 3250 3250 3250 3250 0
81 20241209 193600 130824245 3250 3250 3250 3250 0
82 20241209 193500 130824245 3250 3250 3250 3250 0
83 20241209 193400 130824245 3250 3250 3250 3250 0
84 20241209 193300 130824245 3250 3250 3250 3250 0
85 20241209 193200 130824245 3250 3250 3250 3250 0
86 20241209 193100 130824245 3250 3250 3250 3250 0
87 20241209 193000 130824245 3250 3250 3250 3250 0
88 20241209 192900 130824245 3250 3250 3250 3250 0
89 20241209 192800 130824245 3250 3250 3250 3250 0
90 20241209 192700 130824245 3250 3250 3250 3250 0
91 20241209 192600 130824245 3250 3250 3250 3250 0
92 20241209 192500 130824245 3250 3250 3250 3250 579
93 20241209 192400 130824245 3250 3250 3250 3250 0
94 20241209 192300 130824245 3250 3250 3250 3250 0
95 20241209 192200 130824245 3250 3250 3250 3250 0
96 20241209 192100 130824245 3250 3250 3250 3250 0
97 20241209 192000 130824245 3250 3250 3250 3250 0
98 20241209 191900 130824245 3250 3250 3250 3250 0
99 20241209 191800 130824245 3250 3250 3250 3250 0
100 20241209 191700 130824245 3250 3250 3250 3250 0
101 20241209 191600 130824245 3250 3250 3250 3250 0
102 20241209 191500 130824245 3250 3250 3250 3250 0
103 20241209 191400 130824245 3250 3250 3250 3250 0
104 20241209 191300 130824245 3250 3250 3250 3250 0
105 20241209 191200 130824245 3250 3250 3250 3250 0
106 20241209 191100 130824245 3250 3250 3250 3250 0
107 20241209 191000 130824245 3250 3250 3250 3250 0
108 20241209 190900 130824245 3250 3250 3250 3250 0
109 20241209 190800 130824245 3250 3250 3250 3250 0
110 20241209 190700 130824245 3250 3250 3250 3250 0
111 20241209 190600 130824245 3250 3250 3250 3250 0
112 20241209 190500 130824245 3250 3250 3250 3250 0
113 20241209 190400 130824245 3250 3250 3250 3250 0
114 20241209 190300 130824245 3250 3250 3250 3250 0
115 20241209 190200 130824245 3250 3250 3250 3250 0
116 20241209 190100 130824245 3250 3250 3250 3250 0
117 20241209 190000 130824245 3250 3250 3250 3250 0
118 20241209 185900 130824245 3250 3250 3250 3250 0
119 20241209 185800 130824245 3250 3250 3250 3250 0
120 20241209 185700 130824245 3250 3250 3250 3250 0
121 20241209 185600 130824245 3250 3250 3250 3250 0
122 20241209 185500 130824245 3250 3250 3250 3250 579
123 20241209 185400 130824245 3250 3250 3250 3250 0
124 20241209 185300 130824245 3250 3250 3250 3250 0
125 20241209 185200 130824245 3250 3250 3250 3250 0
126 20241209 185100 130824245 3250 3250 3250 3250 0
127 20241209 185000 130824245 3250 3250 3250 3250 0
128 20241209 184900 130824245 3250 3250 3250 3250 0
129 20241209 184800 130824245 3250 3250 3250 3250 0
130 20241209 184700 130824245 3250 3250 3250 3250 0
131 20241209 184600 130824245 3250 3250 3250 3250 0
132 20241209 184500 130824245 3250 3250 3250 3250 0
133 20241209 184400 130824245 3250 3250 3250 3250 0
134 20241209 184300 130824245 3250 3250 3250 3250 0
135 20241209 184200 130824245 3250 3250 3250 3250 0
136 20241209 184100 130824245 3250 3250 3250 3250 0
137 20241209 184000 130824245 3250 3250 3250 3250 0
138 20241209 183900 130824245 3250 3250 3250 3250 0
139 20241209 183800 130824245 3250 3250 3250 3250 0
140 20241209 183700 130824245 3250 3250 3250 3250 0
141 20241209 183600 130824245 3250 3250 3250 3250 0
142 20241209 183500 130824245 3250 3250 3250 3250 0
143 20241209 183400 130824245 3250 3250 3250 3250 0
144 20241209 183300 130824245 3250 3250 3250 3250 0
145 20241209 183200 130824245 3250 3250 3250 3250 0
146 20241209 183100 130824245 3250 3250 3250 3250 0
147 20241209 183000 130824245 3250 3250 3250 3250 0
148 20241209 182900 130824245 3250 3250 3250 3250 0
149 20241209 182800 130824245 3250 3250 3250 3250 0
150 20241209 182700 130824245 3250 3250 3250 3250 0
151 20241209 182600 130824245 3250 3250 3250 3250 0
152 20241209 182500 130824245 3250 3250 3250 3250 579
153 20241209 182400 130824245 3250 3250 3250 3250 0
154 20241209 182300 130824245 3250 3250 3250 3250 0
155 20241209 182200 130824245 3250 3250 3250 3250 0
156 20241209 182100 130824245 3250 3250 3250 3250 0
157 20241209 182000 130824245 3250 3250 3250 3250 0
158 20241209 181900 130824245 3250 3250 3250 3250 0
159 20241209 181800 130824245 3250 3250 3250 3250 0
160 20241209 181700 130824245 3250 3250 3250 3250 0
161 20241209 181600 130824245 3250 3250 3250 3250 0
162 20241209 181500 130824245 3250 3250 3250 3250 0
163 20241209 181400 130824245 3250 3250 3250 3250 0
164 20241209 181300 130824245 3250 3250 3250 3250 0
165 20241209 181200 130824245 3250 3250 3250 3250 0
166 20241209 181100 130824245 3250 3250 3250 3250 0
167 20241209 181000 130824245 3250 3250 3250 3250 0
168 20241209 180900 130824245 3250 3250 3250 3250 0
169 20241209 180800 130824245 3250 3250 3250 3250 0
170 20241209 180700 130824245 3250 3250 3250 3250 0
171 20241209 180600 130824245 3250 3250 3250 3250 0
172 20241209 180500 130824245 3250 3250 3250 3250 0
173 20241209 180400 130824245 3250 3250 3250 3250 0
174 20241209 180300 130824245 3250 3250 3250 3250 0
175 20241209 180200 130824245 3250 3250 3250 3250 0
176 20241209 180100 130824245 3250 3250 3250 3250 0
177 20241209 180000 130824245 3250 3250 3250 3250 0
178 20241209 175900 130824245 3250 3250 3250 3250 0
179 20241209 175800 130824245 3250 3250 3250 3250 0
180 20241209 175700 130824245 3250 3250 3250 3250 0
181 20241209 175600 130824245 3250 3250 3250 3250 0
182 20241209 175500 130824245 3250 3250 3250 3250 579
183 20241209 175400 130824245 3250 3250 3250 3250 0
184 20241209 175300 130824245 3250 3250 3250 3250 0
185 20241209 175200 130824245 3250 3250 3250 3250 0
186 20241209 175100 130824245 3250 3250 3250 3250 0
187 20241209 175000 130824245 3250 3250 3250 3250 0
188 20241209 174900 130824245 3250 3250 3250 3250 0
189 20241209 174800 130824245 3250 3250 3250 3250 0
190 20241209 174700 130824245 3250 3250 3250 3250 0
191 20241209 174600 130824245 3250 3250 3250 3250 0
192 20241209 174500 130824245 3250 3250 3250 3250 0
193 20241209 174400 130824245 3250 3250 3250 3250 0
194 20241209 174300 130824245 3250 3250 3250 3250 0
195 20241209 174200 130824245 3250 3250 3250 3250 0
196 20241209 174100 130824245 3250 3250 3250 3250 0
197 20241209 174000 130824245 3250 3250 3250 3250 0
198 20241209 173900 130824245 3250 3250 3250 3250 0
199 20241209 173800 130824245 3250 3250 3250 3250 0
200 20241209 173700 130824245 3250 3250 3250 3250 0
201 20241209 173600 130824245 3250 3250 3250 3250 0
202 20241209 173500 130824245 3250 3250 3250 3250 0
203 20241209 173400 130824245 3250 3250 3250 3250 0
204 20241209 173300 130824245 3250 3250 3250 3250 0
205 20241209 173200 130824245 3250 3250 3250 3250 0
206 20241209 173100 130824245 3250 3250 3250 3250 0
207 20241209 173000 130824245 3250 3250 3250 3250 0
208 20241209 172900 130824245 3250 3250 3250 3250 0
209 20241209 172800 130824245 3250 3250 3250 3250 0
210 20241209 172700 130824245 3250 3250 3250 3250 0
211 20241209 172600 130824245 3250 3250 3250 3250 0
212 20241209 172500 130824245 3250 3250 3250 3250 579
213 20241209 172400 130824245 3250 3250 3250 3250 0
214 20241209 172300 130824245 3250 3250 3250 3250 0
215 20241209 172200 130824245 3250 3250 3250 3250 0
216 20241209 172100 130824245 3250 3250 3250 3250 0
217 20241209 172000 130824245 3250 3250 3250 3250 0
218 20241209 171900 130824245 3250 3250 3250 3250 0
219 20241209 171800 130824245 3250 3250 3250 3250 0
220 20241209 171700 130824245 3250 3250 3250 3250 0
221 20241209 171600 130824245 3250 3250 3250 3250 0
222 20241209 171500 130824245 3250 3250 3250 3250 0
223 20241209 171400 130824245 3250 3250 3250 3250 0
224 20241209 171300 130824245 3250 3250 3250 3250 0
225 20241209 171200 130824245 3250 3250 3250 3250 0
226 20241209 171100 130824245 3250 3250 3250 3250 0
227 20241209 171000 130824245 3250 3250 3250 3250 0
228 20241209 170900 130824245 3250 3250 3250 3250 0
229 20241209 170800 130824245 3250 3250 3250 3250 0
230 20241209 170700 130824245 3250 3250 3250 3250 0
231 20241209 170600 130824245 3250 3250 3250 3250 0
232 20241209 170500 130824245 3250 3250 3250 3250 0
233 20241209 170400 130824245 3250 3250 3250 3250 0
234 20241209 170300 130824245 3250 3250 3250 3250 0
235 20241209 170200 130824245 3250 3250 3250 3250 0
236 20241209 170100 130824245 3250 3250 3250 3250 0
237 20241209 170000 130824245 3250 3250 3250 3250 0
238 20241209 165900 130824245 3250 3250 3250 3250 0
239 20241209 165800 130824245 3250 3250 3250 3250 0
240 20241209 165700 130824245 3250 3250 3250 3250 0
241 20241209 165600 130824245 3250 3250 3250 3250 0
242 20241209 165500 130824245 3250 3250 3250 3250 579
243 20241209 165400 130824245 3250 3250 3250 3250 0
244 20241209 165300 130824245 3250 3250 3250 3250 0
245 20241209 165200 130824245 3250 3250 3250 3250 0
246 20241209 165100 130824245 3250 3250 3250 3250 0
247 20241209 165000 130824245 3250 3250 3250 3250 0
248 20241209 164900 130824245 3250 3250 3250 3250 0
249 20241209 164800 130824245 3250 3250 3250 3250 0
250 20241209 164700 130824245 3250 3250 3250 3250 0
251 20241209 164600 130824245 3250 3250 3250 3250 0
252 20241209 164500 130824245 3250 3250 3250 3250 0
253 20241209 164400 130824245 3250 3250 3250 3250 0
254 20241209 164300 130824245 3250 3250 3250 3250 0
255 20241209 164200 130824245 3250 3250 3250 3250 0
256 20241209 164100 130824245 3250 3250 3250 3250 0
257 20241209 164000 130824245 3250 3250 3250 3250 0
258 20241209 163900 130824245 3250 3250 3250 3250 0
259 20241209 163800 130824245 3250 3250 3250 3250 0
260 20241209 163700 130824245 3250 3250 3250 3250 0
261 20241209 163600 130824245 3250 3250 3250 3250 0
262 20241209 163500 130824245 3250 3250 3250 3250 0
263 20241209 163400 130824245 3250 3250 3250 3250 0
264 20241209 163300 130824245 3250 3250 3250 3250 0
265 20241209 163200 130824245 3250 3250 3250 3250 0
266 20241209 163100 130824245 3250 3250 3250 3250 0
267 20241209 163000 130824245 3250 3250 3250 3250 0
268 20241209 162900 130824245 3250 3250 3250 3250 0
269 20241209 162800 130824245 3250 3250 3250 3250 0
270 20241209 162700 130824245 3250 3250 3250 3250 0
271 20241209 162600 130824245 3250 3250 3250 3250 0
272 20241209 162500 130824245 3250 3250 3250 3250 579
273 20241209 162400 130824245 3250 3250 3250 3250 0
274 20241209 162300 130824245 3250 3250 3250 3250 0
275 20241209 162200 130824245 3250 3250 3250 3250 0
276 20241209 162100 130824245 3250 3250 3250 3250 0
277 20241209 162000 130824245 3250 3250 3250 3250 0
278 20241209 161900 130824245 3250 3250 3250 3250 0
279 20241209 161800 130824245 3250 3250 3250 3250 0
280 20241209 161700 130824245 3250 3250 3250 3250 0
281 20241209 161600 130824245 3250 3250 3250 3250 0
282 20241209 161500 130824245 3250 3250 3250 3250 0
283 20241209 161400 130824245 3250 3250 3250 3250 0
284 20241209 161300 130824245 3250 3250 3250 3250 0
285 20241209 161200 130824245 3250 3250 3250 3250 0
286 20241209 161100 130824245 3250 3250 3250 3250 0
287 20241209 161000 130824245 3250 3250 3250 3250 0
288 20241209 160900 130824245 3250 3250 3250 3250 0
289 20241209 160800 130824245 3250 3250 3250 3250 0
290 20241209 160700 130824245 3250 3250 3250 3250 0
291 20241209 160600 130824245 3250 3250 3250 3250 0
292 20241209 160500 130824245 3250 3250 3250 3250 0
293 20241209 160400 130824245 3250 3250 3250 3250 0
294 20241209 160300 130824245 3250 3250 3250 3250 0
295 20241209 160200 130824245 3250 3250 3250 3250 0
296 20241209 160100 130824245 3250 3250 3250 3250 0
297 20241209 160000 130824245 3250 3250 3250 3250 0
298 20241209 155900 130824245 3250 3250 3250 3250 0
299 20241209 155800 130824245 3250 3250 3250 3250 0
300 20241209 155700 130824245 3250 3250 3250 3250 0
301 20241209 155600 130824245 3250 3250 3250 3250 0
302 20241209 155500 130824245 3250 3250 3250 3250 579
303 20241209 155400 130824245 3250 3250 3250 3250 0
304 20241209 155300 130824245 3250 3250 3250 3250 0
305 20241209 155200 130824245 3250 3250 3250 3250 0
306 20241209 155100 130824245 3250 3250 3250 3250 0
307 20241209 155000 130824245 3250 3250 3250 3250 0
308 20241209 154900 130824245 3250 3250 3250 3250 0
309 20241209 154800 130824245 3250 3250 3250 3250 0
310 20241209 154700 130824245 3250 3250 3250 3250 0
311 20241209 154600 130824245 3250 3250 3250 3250 0
312 20241209 154500 130824245 3250 3250 3250 3250 0
313 20241209 154400 130824245 3250 3250 3250 3250 0
314 20241209 154300 130824245 3250 3250 3250 3250 0
315 20241209 154200 130824245 3250 3250 3250 3250 0
316 20241209 154100 130824245 3250 3250 3250 3250 0
317 20241209 154000 130824245 3250 3250 3250 3250 0
318 20241209 153900 130824245 3250 3250 3250 3250 0
319 20241209 153800 130824245 3250 3250 3250 3250 0
320 20241209 153700 130824245 3250 3250 3250 3250 0
321 20241209 153600 130824245 3250 3250 3250 3250 0
322 20241209 153500 130824245 3250 3250 3250 3250 0
323 20241209 153400 130824245 3250 3250 3250 3250 0
324 20241209 153300 130824245 3250 3250 3250 3250 0
325 20241209 153200 130824245 3250 3250 3250 3250 0
326 20241209 153100 130824245 3250 3250 3250 3250 0
327 20241209 153000 130824245 3250 3250 3250 3250 579
328 20241209 152900 128942495 3250 3250 3250 3250 0
329 20241209 152800 128942495 3250 3250 3250 3250 0
330 20241209 152700 128942495 3250 3250 3250 3250 0
331 20241209 152600 128942495 3250 3250 3250 3250 0
332 20241209 152500 128942495 3250 3250 3250 3250 0
333 20241209 152400 128942495 3250 3250 3250 3250 0
334 20241209 152300 128942495 3250 3250 3250 3250 0
335 20241209 152200 128942495 3250 3250 3250 3250 0
336 20241209 152100 128942495 3250 3250 3250 3250 0
337 20241209 152000 128942495 3250 3250 3250 3250 0
338 20241209 151900 128942495 3250 3260 3260 3250 242
339 20241209 151800 128154165 3250 3250 3250 3250 455
340 20241209 151700 126675415 3265 3265 3265 3265 0
341 20241209 151600 126675415 3265 3260 3265 3260 65
342 20241209 151500 126463360 3255 3255 3255 3255 0
343 20241209 151400 126463360 3255 3255 3255 3255 0
344 20241209 151300 126463360 3255 3260 3260 3255 1501
345 20241209 151200 121577055 3260 3260 3260 3260 1
346 20241209 151100 121573795 3270 3270 3270 3270 0
347 20241209 151000 121573795 3270 3270 3270 3270 0
348 20241209 150900 121573795 3270 3270 3270 3270 55
349 20241209 150800 121393945 3270 3270 3270 3270 0
350 20241209 150700 121393945 3270 3270 3270 3270 0
351 20241209 150600 121393945 3270 3270 3270 3270 0
352 20241209 150500 121393945 3270 3270 3270 3270 0
353 20241209 150400 121393945 3270 3270 3270 3270 0
354 20241209 150300 121393945 3270 3270 3270 3270 1
355 20241209 150200 121390675 3255 3255 3255 3255 0
356 20241209 150100 121390675 3255 3255 3255 3255 10
357 20241209 150000 121358125 3255 3255 3255 3255 0
358 20241209 145900 121358125 3255 3260 3260 3255 694
359 20241209 145800 119099130 3260 3260 3260 3260 0
360 20241209 145700 119099130 3260 3265 3265 3260 298
361 20241209 145600 118127640 3270 3270 3270 3270 0
362 20241209 145500 118127640 3270 3270 3270 3270 14
363 20241209 145400 118081860 3270 3270 3270 3270 0
364 20241209 145300 118081860 3270 3270 3270 3270 0
365 20241209 145200 118081860 3270 3270 3270 3270 0
366 20241209 145100 118081860 3270 3270 3270 3270 0
367 20241209 145000 118081860 3270 3270 3270 3270 31
368 20241209 144900 117980490 3260 3260 3260 3260 0
369 20241209 144800 117980490 3260 3260 3260 3260 0
370 20241209 144700 117980490 3260 3260 3260 3260 0
371 20241209 144600 117980490 3260 3260 3260 3260 67
372 20241209 144500 117762070 3260 3265 3265 3260 1295
373 20241209 144400 113538895 3280 3280 3280 3280 4
374 20241209 144300 113525775 3280 3280 3280 3280 0
375 20241209 144200 113525775 3280 3280 3280 3280 0
376 20241209 144100 113525775 3280 3280 3280 3280 0
377 20241209 144000 113525775 3280 3280 3280 3280 0
378 20241209 143900 113525775 3280 3280 3280 3280 0
379 20241209 143800 113525775 3280 3280 3280 3280 0
380 20241209 143700 113525775 3280 3280 3280 3280 0
381 20241209 143600 113525775 3280 3280 3280 3280 0
382 20241209 143500 113525775 3280 3280 3280 3280 0
383 20241209 143400 113525775 3280 3280 3280 3280 0
384 20241209 143300 113525775 3280 3270 3280 3270 3509
385 20241209 143200 102051305 3275 3275 3275 3275 0
386 20241209 143100 102051305 3275 3275 3275 3275 0
387 20241209 143000 102051305 3275 3275 3275 3275 0
388 20241209 142900 102051305 3275 3275 3275 3275 88
389 20241209 142800 101763105 3275 3275 3275 3275 196
390 20241209 142700 101121205 3275 3275 3275 3275 0
391 20241209 142600 101121205 3275 3275 3275 3275 644
392 20241209 142500 99012105 3275 3275 3275 3275 0
393 20241209 142400 99012105 3275 3275 3275 3275 0
394 20241209 142300 99012105 3275 3280 3280 3275 510
395 20241209 142200 97341805 3280 3280 3280 3280 4
396 20241209 142100 97328685 3275 3275 3275 3275 0
397 20241209 142000 97328685 3275 3275 3275 3275 0
398 20241209 141900 97328685 3275 3275 3275 3275 0
399 20241209 141800 97328685 3275 3275 3275 3275 0
400 20241209 141700 97328685 3275 3275 3275 3275 0
401 20241209 141600 97328685 3275 3275 3275 3275 0
402 20241209 141500 97328685 3275 3275 3275 3275 0
403 20241209 141400 97328685 3275 3275 3275 3275 0
404 20241209 141300 97328685 3275 3280 3280 3275 550
405 20241209 141200 95525415 3290 3290 3290 3290 0
406 20241209 141100 95525415 3290 3290 3290 3290 4
407 20241209 141000 95512255 3280 3280 3280 3280 0
408 20241209 140900 95512255 3280 3280 3280 3280 0
409 20241209 140800 95512255 3280 3280 3280 3280 1000
410 20241209 140700 92232255 3285 3285 3285 3285 1
411 20241209 140600 92228970 3300 3300 3300 3300 0
412 20241209 140500 92228970 3300 3300 3300 3300 0
413 20241209 140400 92228970 3300 3300 3300 3300 0
414 20241209 140300 92228970 3300 3300 3300 3300 0
415 20241209 140200 92228970 3300 3300 3300 3300 0
416 20241209 140100 92228970 3300 3300 3300 3300 0
417 20241209 140000 92228970 3300 3280 3300 3280 6
418 20241209 135900 92209210 3295 3295 3295 3295 0
419 20241209 135800 92209210 3295 3290 3295 3290 400
420 20241209 135700 90891260 3290 3290 3290 3290 300
421 20241209 135600 89904260 3290 3290 3290 3290 1
422 20241209 135500 89900970 3275 3275 3275 3275 0
423 20241209 135400 89900970 3275 3275 3275 3275 0
424 20241209 135300 89900970 3275 3275 3275 3275 83
425 20241209 135200 89629145 3275 3295 3295 3275 3017
426 20241209 135100 79743155 3295 3295 3295 3295 0
427 20241209 135000 79743155 3295 3295 3295 3295 0
428 20241209 134900 79743155 3295 3295 3295 3295 5
429 20241209 134800 79726680 3285 3285 3285 3285 0
430 20241209 134700 79726680 3285 3285 3285 3285 0
431 20241209 134600 79726680 3285 3285 3285 3285 0
432 20241209 134500 79726680 3285 3285 3285 3285 0
433 20241209 134400 79726680 3285 3285 3285 3285 0
434 20241209 134300 79726680 3285 3285 3285 3285 0
435 20241209 134200 79726680 3285 3285 3285 3285 0
436 20241209 134100 79726680 3285 3285 3285 3285 23
437 20241209 134000 79651125 3280 3280 3280 3280 46
438 20241209 133900 79500245 3285 3285 3285 3285 0
439 20241209 133800 79500245 3285 3285 3285 3285 105
440 20241209 133700 79155320 3285 3285 3285 3285 0
441 20241209 133600 79155320 3285 3285 3285 3285 0
442 20241209 133500 79155320 3285 3285 3285 3285 0
443 20241209 133400 79155320 3285 3285 3285 3285 0
444 20241209 133300 79155320 3285 3285 3285 3285 1
445 20241209 133200 79152035 3295 3295 3295 3295 0
446 20241209 133100 79152035 3295 3295 3295 3295 0
447 20241209 133000 79152035 3295 3295 3295 3295 0
448 20241209 132900 79152035 3295 3295 3295 3295 0
449 20241209 132800 79152035 3295 3295 3295 3295 0
450 20241209 132700 79152035 3295 3295 3295 3295 5
451 20241209 132600 79135560 3290 3290 3290 3290 0
452 20241209 132500 79135560 3290 3290 3290 3290 0
453 20241209 132400 79135560 3290 3290 3290 3290 30
454 20241209 132300 79036860 3290 3290 3290 3290 0
455 20241209 132200 79036860 3290 3290 3290 3290 0
456 20241209 132100 79036860 3290 3290 3290 3290 0
457 20241209 132000 79036860 3290 3290 3290 3290 0
458 20241209 131900 79036860 3290 3290 3290 3290 0
459 20241209 131800 79036860 3290 3290 3290 3290 0
460 20241209 131700 79036860 3290 3290 3290 3290 0
461 20241209 131600 79036860 3290 3290 3290 3290 5
462 20241209 131500 79020410 3295 3295 3295 3295 0
463 20241209 131400 79020410 3295 3295 3295 3295 0
464 20241209 131300 79020410 3295 3295 3295 3295 0
465 20241209 131200 79020410 3295 3295 3295 3295 0
466 20241209 131100 79020410 3295 3295 3295 3295 0
467 20241209 131000 79020410 3295 3295 3295 3295 0
468 20241209 130900 79020410 3295 3295 3295 3295 0
469 20241209 130800 79020410 3295 3295 3295 3295 0
470 20241209 130700 79020410 3295 3295 3295 3295 0
471 20241209 130600 79020410 3295 3295 3295 3295 0
472 20241209 130500 79020410 3295 3285 3300 3275 607
473 20241209 130400 77032330 3275 3275 3275 3275 0
474 20241209 130300 77032330 3275 3275 3275 3275 0
475 20241209 130200 77032330 3275 3300 3300 3275 2062
476 20241209 130100 70270020 3320 3320 3320 3320 0
477 20241209 130000 70270020 3320 3320 3320 3320 0
478 20241209 125900 70270020 3320 3320 3320 3320 40
479 20241209 125800 70137220 3320 3320 3320 3320 0
480 20241209 125700 70137220 3320 3320 3320 3320 0
481 20241209 125600 70137220 3320 3320 3320 3320 0
482 20241209 125500 70137220 3320 3320 3320 3320 0
483 20241209 125400 70137220 3320 3320 3320 3320 5
484 20241209 125300 70120620 3320 3320 3320 3320 0
485 20241209 125200 70120620 3320 3320 3320 3320 0
486 20241209 125100 70120620 3320 3320 3320 3320 0
487 20241209 125000 70120620 3320 3320 3320 3320 0
488 20241209 124900 70120620 3320 3320 3320 3320 0
489 20241209 124800 70120620 3320 3320 3320 3320 0
490 20241209 124700 70120620 3320 3320 3320 3320 0
491 20241209 124600 70120620 3320 3320 3320 3320 0
492 20241209 124500 70120620 3320 3320 3320 3320 0
493 20241209 124400 70120620 3320 3320 3320 3320 0
494 20241209 124300 70120620 3320 3320 3320 3320 5
495 20241209 124200 70104020 3305 3305 3305 3305 0
496 20241209 124100 70104020 3305 3305 3305 3305 0
497 20241209 124000 70104020 3305 3305 3305 3305 0
498 20241209 123900 70104020 3305 3305 3305 3305 20
499 20241209 123800 70037920 3305 3305 3305 3305 300
500 20241209 123700 69046420 3305 3305 3305 3305 0
501 20241209 123600 69046420 3305 3305 3305 3305 0
502 20241209 123500 69046420 3305 3305 3305 3305 0
503 20241209 123400 69046420 3305 3305 3305 3305 0
504 20241209 123300 69046420 3305 3305 3305 3305 0
505 20241209 123200 69046420 3305 3305 3305 3305 5
506 20241209 123100 69029895 3305 3305 3305 3305 0
507 20241209 123000 69029895 3305 3305 3305 3305 0
508 20241209 122900 69029895 3305 3305 3305 3305 0
509 20241209 122800 69029895 3305 3305 3305 3305 0
510 20241209 122700 69029895 3305 3305 3305 3305 837
511 20241209 122600 66263610 3305 3305 3305 3305 0
512 20241209 122500 66263610 3305 3305 3305 3305 0
513 20241209 122400 66263610 3305 3305 3305 3305 0
514 20241209 122300 66263610 3305 3305 3305 3305 0
515 20241209 122200 66263610 3305 3305 3305 3305 0
516 20241209 122100 66263610 3305 3305 3305 3305 5
517 20241209 122000 66247085 3295 3295 3295 3295 0
518 20241209 121900 66247085 3295 3295 3295 3295 0
519 20241209 121800 66247085 3295 3295 3295 3295 0
520 20241209 121700 66247085 3295 3295 3295 3295 0
521 20241209 121600 66247085 3295 3295 3295 3295 0
522 20241209 121500 66247085 3295 3295 3295 3295 0
523 20241209 121400 66247085 3295 3295 3295 3295 0
524 20241209 121300 66247085 3295 3295 3295 3295 0
525 20241209 121200 66247085 3295 3295 3295 3295 0
526 20241209 121100 66247085 3295 3295 3295 3295 0
527 20241209 121000 66247085 3295 3305 3305 3295 115
528 20241209 120900 65868110 3305 3305 3305 3305 0
529 20241209 120800 65868110 3305 3305 3305 3305 0
530 20241209 120700 65868110 3305 3305 3305 3305 0
531 20241209 120600 65868110 3305 3305 3305 3305 0
532 20241209 120500 65868110 3305 3305 3305 3305 0
533 20241209 120400 65868110 3305 3305 3305 3305 0
534 20241209 120300 65868110 3305 3305 3305 3305 0
535 20241209 120200 65868110 3305 3305 3305 3305 0
536 20241209 120100 65868110 3305 3305 3305 3305 0
537 20241209 120000 65868110 3305 3305 3305 3305 0
538 20241209 115900 65868110 3305 3305 3305 3305 5
539 20241209 115800 65851585 3295 3295 3295 3295 0
540 20241209 115700 65851585 3295 3295 3295 3295 0
541 20241209 115600 65851585 3295 3295 3295 3295 0
542 20241209 115500 65851585 3295 3295 3295 3295 1
543 20241209 115400 65848290 3305 3305 3305 3305 0
544 20241209 115300 65848290 3305 3305 3305 3305 0
545 20241209 115200 65848290 3305 3305 3305 3305 0
546 20241209 115100 65848290 3305 3305 3305 3305 0
547 20241209 115000 65848290 3305 3305 3305 3305 0
548 20241209 114900 65848290 3305 3305 3305 3305 0
549 20241209 114800 65848290 3305 3305 3305 3305 5
550 20241209 114700 65831765 3305 3305 3305 3305 0
551 20241209 114600 65831765 3305 3305 3305 3305 1
552 20241209 114500 65828460 3305 3305 3305 3305 0
553 20241209 114400 65828460 3305 3305 3305 3305 0
554 20241209 114300 65828460 3305 3305 3305 3305 0
555 20241209 114200 65828460 3305 3305 3305 3305 0
556 20241209 114100 65828460 3305 3305 3305 3305 0
557 20241209 114000 65828460 3305 3305 3305 3305 0
558 20241209 113900 65828460 3305 3305 3305 3305 0
559 20241209 113800 65828460 3305 3305 3305 3305 0
560 20241209 113700 65828460 3305 3305 3305 3305 8
561 20241209 113600 65802020 3295 3295 3295 3295 0
562 20241209 113500 65802020 3295 3295 3295 3295 0
563 20241209 113400 65802020 3295 3295 3295 3295 0
564 20241209 113300 65802020 3295 3295 3295 3295 0
565 20241209 113200 65802020 3295 3295 3295 3295 0
566 20241209 113100 65802020 3295 3295 3295 3295 0
567 20241209 113000 65802020 3295 3295 3295 3295 28
568 20241209 112900 65709760 3295 3295 3295 3295 1
569 20241209 112800 65706465 3305 3305 3305 3305 0
570 20241209 112700 65706465 3305 3305 3305 3305 0
571 20241209 112600 65706465 3305 3305 3305 3305 5
572 20241209 112500 65689940 3305 3305 3305 3305 0
573 20241209 112400 65689940 3305 3305 3305 3305 2
574 20241209 112300 65683330 3295 3295 3295 3295 0
575 20241209 112200 65683330 3295 3295 3295 3295 0
576 20241209 112100 65683330 3295 3295 3295 3295 0
577 20241209 112000 65683330 3295 3295 3295 3295 0
578 20241209 111900 65683330 3295 3295 3295 3295 0
579 20241209 111800 65683330 3295 3295 3295 3295 0
580 20241209 111700 65683330 3295 3295 3295 3295 0
581 20241209 111600 65683330 3295 3295 3295 3295 0
582 20241209 111500 65683330 3295 3295 3295 3295 0
583 20241209 111400 65683330 3295 3295 3295 3295 0
584 20241209 111300 65683330 3295 3295 3295 3295 0
585 20241209 111200 65683330 3295 3295 3295 3295 0
586 20241209 111100 65683330 3295 3295 3295 3295 0
587 20241209 111000 65683330 3295 3295 3295 3295 20
588 20241209 110900 65617430 3300 3300 3300 3300 0
589 20241209 110800 65617430 3300 3300 3300 3300 0
590 20241209 110700 65617430 3300 3300 3300 3300 1
591 20241209 110600 65614130 3305 3305 3305 3305 10
592 20241209 110500 65581080 3305 3305 3305 3305 10
593 20241209 110400 65548030 3295 3295 3295 3295 0
594 20241209 110300 65548030 3295 3295 3295 3295 0
595 20241209 110200 65548030 3295 3295 3295 3295 0
596 20241209 110100 65548030 3295 3295 3295 3295 0
597 20241209 110000 65548030 3295 3275 3295 3270 757
598 20241209 105900 63069130 3270 3270 3270 3270 0
599 20241209 105800 63069130 3270 3270 3270 3270 0
600 20241209 105700 63069130 3270 3270 3270 3270 0
601 20241209 105600 63069130 3270 3270 3270 3270 0
602 20241209 105500 63069130 3270 3270 3270 3270 952
603 20241209 105400 59956090 3270 3270 3270 3270 571
604 20241209 105300 58088920 3270 3270 3270 3270 2508
605 20241209 105200 49887760 3290 3290 3290 3290 0
606 20241209 105100 49887760 3290 3290 3290 3290 0
607 20241209 105000 49887760 3290 3270 3290 3270 2
608 20241209 104900 49881200 3270 3285 3285 3270 3000
609 20241209 104800 40060860 3295 3295 3295 3295 0
610 20241209 104700 40060860 3295 3295 3295 3295 0
611 20241209 104600 40060860 3295 3295 3295 3295 35
612 20241209 104500 39945535 3295 3295 3295 3295 12
613 20241209 104400 39905995 3295 3295 3295 3295 0
614 20241209 104300 39905995 3295 3295 3295 3295 0
615 20241209 104200 39905995 3295 3295 3295 3295 0
616 20241209 104100 39905995 3295 3290 3295 3285 333
617 20241209 104000 38810480 3295 3295 3295 3295 38
618 20241209 103900 38685270 3300 3305 3305 3300 166
619 20241209 103800 38137430 3315 3315 3315 3315 0
620 20241209 103700 38137430 3315 3315 3315 3315 0
621 20241209 103600 38137430 3315 3315 3315 3305 3
622 20241209 103500 38127495 3315 3315 3315 3315 1
623 20241209 103400 38124180 3310 3310 3310 3310 0
624 20241209 103300 38124180 3310 3325 3325 3310 459
625 20241209 103200 36599685 3320 3320 3320 3320 0
626 20241209 103100 36599685 3320 3320 3320 3320 19
627 20241209 103000 36536605 3320 3320 3320 3320 300
628 20241209 102900 35540605 3350 3350 3350 3350 0
629 20241209 102800 35540605 3350 3350 3350 3350 100
630 20241209 102700 35205605 3350 3350 3350 3350 100
631 20241209 102600 34870605 3320 3320 3320 3320 0
632 20241209 102500 34870605 3320 3320 3320 3320 0
633 20241209 102400 34870605 3320 3320 3320 3320 0
634 20241209 102300 34870605 3320 3320 3320 3320 0
635 20241209 102200 34870605 3320 3320 3320 3320 0
636 20241209 102100 34870605 3320 3320 3320 3320 971
637 20241209 102000 31646885 3320 3325 3325 3320 100
638 20241209 101900 31314745 3350 3350 3350 3350 0
639 20241209 101800 31314745 3350 3350 3350 3350 0
640 20241209 101700 31314745 3350 3350 3350 3350 0
641 20241209 101600 31314745 3350 3350 3350 3350 0
642 20241209 101500 31314745 3350 3350 3350 3350 0
643 20241209 101400 31314745 3350 3350 3350 3350 0
644 20241209 101300 31314745 3350 3350 3350 3350 0
645 20241209 101200 31314745 3350 3350 3350 3350 0
646 20241209 101100 31314745 3350 3350 3350 3350 0
647 20241209 101000 31314745 3350 3350 3350 3350 0
648 20241209 100900 31314745 3350 3350 3350 3350 0
649 20241209 100800 31314745 3350 3340 3350 3340 2000
650 20241209 100700 24617535 3340 3340 3340 3340 1
651 20241209 100600 24614195 3335 3335 3335 3335 0
652 20241209 100500 24614195 3335 3335 3335 3335 0
653 20241209 100400 24614195 3335 3335 3335 3335 0
654 20241209 100300 24614195 3335 3335 3335 3335 0
655 20241209 100200 24614195 3335 3335 3335 3335 299
656 20241209 100100 23617030 3335 3335 3335 3335 0
657 20241209 100000 23617030 3335 3335 3335 3335 10
658 20241209 095900 23583680 3335 3335 3335 3335 0
659 20241209 095800 23583680 3335 3335 3335 3335 0
660 20241209 095700 23583680 3335 3335 3335 3335 0
661 20241209 095600 23583680 3335 3335 3335 3335 0
662 20241209 095500 23583680 3335 3335 3335 3335 0
663 20241209 095400 23583680 3335 3335 3335 3335 0
664 20241209 095300 23583680 3335 3335 3335 3335 0
665 20241209 095200 23583680 3335 3335 3335 3335 0
666 20241209 095100 23583680 3335 3335 3335 3335 0
667 20241209 095000 23583680 3335 3335 3335 3335 0
668 20241209 094900 23583680 3335 3335 3335 3335 0
669 20241209 094800 23583680 3335 3335 3335 3335 0
670 20241209 094700 23583680 3335 3335 3335 3335 2
671 20241209 094600 23577010 3335 3335 3335 3335 1
672 20241209 094500 23573675 3335 3335 3335 3335 0
673 20241209 094400 23573675 3335 3335 3335 3335 5
674 20241209 094300 23557000 3335 3335 3335 3335 0
675 20241209 094200 23557000 3335 3335 3335 3335 0
676 20241209 094100 23557000 3335 3335 3335 3335 0
677 20241209 094000 23557000 3335 3335 3335 3335 0
678 20241209 093900 23557000 3335 3335 3335 3335 0
679 20241209 093800 23557000 3335 3335 3335 3335 0
680 20241209 093700 23557000 3335 3335 3335 3335 0
681 20241209 093600 23557000 3335 3335 3335 3335 1
682 20241209 093500 23553665 3335 3335 3335 3335 1
683 20241209 093400 23550330 3345 3345 3345 3345 0
684 20241209 093300 23550330 3345 3345 3345 3345 0
685 20241209 093200 23550330 3345 3295 3345 3295 276
686 20241209 093100 22636320 3295 3295 3295 3295 50
687 20241209 093000 22471570 3295 3275 3295 3275 350
688 20241209 092900 21324440 3275 3275 3275 3275 0
689 20241209 092800 21324440 3275 3280 3280 3275 2428
690 20241209 092700 13365225 3295 3295 3295 3295 135
691 20241209 092600 12920400 3295 3285 3295 3285 115
692 20241209 092500 12541625 3285 3285 3285 3285 0
693 20241209 092400 12541625 3285 3295 3295 3285 491
694 20241209 092300 10924730 3300 3300 3300 3300 0
695 20241209 092200 10924730 3300 3300 3300 3300 215
696 20241209 092100 10215230 3300 3300 3300 3300 0
697 20241209 092000 10215230 3300 3300 3300 3300 0
698 20241209 091900 10215230 3300 3300 3300 3300 4
699 20241209 091800 10202030 3285 3285 3285 3285 0
700 20241209 091700 10202030 3285 3285 3285 3285 0
701 20241209 091600 10202030 3285 3285 3285 3285 0
702 20241209 091500 10202030 3285 3300 3300 3285 100
703 20241209 091400 9873155 3360 3360 3360 3360 0
704 20241209 091300 9873155 3360 3360 3360 3360 100
705 20241209 091200 9537155 3375 3375 3375 3375 0
706 20241209 091100 9537155 3375 3375 3375 3375 0
707 20241209 091000 9537155 3375 3375 3375 3375 0
708 20241209 090900 9537155 3375 3285 3375 3285 302
709 20241209 090800 8544725 3270 3335 3335 3270 923
710 20241209 090700 5495325 3330 3330 3330 3330 0
711 20241209 090600 5495325 3330 3330 3330 3330 50
712 20241209 090500 5328825 3330 3330 3330 3330 0
713 20241209 090400 5328825 3330 3345 3345 3330 30
714 20241209 090300 5228825 3350 3350 3355 3350 842
715 20241209 090200 2407895 3355 3380 3380 3355 22
716 20241209 090100 2333835 3385 3410 3410 3385 78
717 20241209 090000 2068670 3415 3425 3425 3415 604