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

723
260660/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,723 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210100,429440915,3080,3080,3080,3080,896
20241209,210000,429440915,3080,3080,3080,3080,0
20241209,205900,429440915,3080,3080,3080,3080,0
20241209,205800,429440915,3080,3080,3080,3080,0
20241209,205700,429440915,3080,3080,3080,3080,0
20241209,205600,429440915,3080,3080,3080,3080,0
20241209,205500,429440915,3080,3080,3080,3080,0
20241209,205400,429440915,3080,3080,3080,3080,0
20241209,205300,429440915,3080,3080,3080,3080,0
20241209,205200,429440915,3080,3080,3080,3080,0
20241209,205100,429440915,3080,3080,3080,3080,0
20241209,205000,429440915,3080,3080,3080,3080,0
20241209,204900,429440915,3080,3080,3080,3080,0
20241209,204800,429440915,3080,3080,3080,3080,0
20241209,204700,429440915,3080,3080,3080,3080,0
20241209,204600,429440915,3080,3080,3080,3080,0
20241209,204500,429440915,3080,3080,3080,3080,0
20241209,204400,429440915,3080,3080,3080,3080,0
20241209,204300,429440915,3080,3080,3080,3080,0
20241209,204200,429440915,3080,3080,3080,3080,0
20241209,204100,429440915,3080,3080,3080,3080,0
20241209,204000,429440915,3080,3080,3080,3080,0
20241209,203900,429440915,3080,3080,3080,3080,0
20241209,203800,429440915,3080,3080,3080,3080,0
20241209,203700,429440915,3080,3080,3080,3080,0
20241209,203600,429440915,3080,3080,3080,3080,0
20241209,203500,429440915,3080,3080,3080,3080,0
20241209,203400,429440915,3080,3080,3080,3080,0
20241209,203300,429440915,3080,3080,3080,3080,0
20241209,203200,429440915,3080,3080,3080,3080,0
20241209,203100,429440915,3080,3080,3080,3080,896
20241209,203000,429440915,3080,3080,3080,3080,0
20241209,202900,429440915,3080,3080,3080,3080,0
20241209,202800,429440915,3080,3080,3080,3080,0
20241209,202700,429440915,3080,3080,3080,3080,0
20241209,202600,429440915,3080,3080,3080,3080,0
20241209,202500,429440915,3080,3080,3080,3080,0
20241209,202400,429440915,3080,3080,3080,3080,0
20241209,202300,429440915,3080,3080,3080,3080,0
20241209,202200,429440915,3080,3080,3080,3080,0
20241209,202100,429440915,3080,3080,3080,3080,0
20241209,202000,429440915,3080,3080,3080,3080,0
20241209,201900,429440915,3080,3080,3080,3080,0
20241209,201800,429440915,3080,3080,3080,3080,0
20241209,201700,429440915,3080,3080,3080,3080,0
20241209,201600,429440915,3080,3080,3080,3080,0
20241209,201500,429440915,3080,3080,3080,3080,0
20241209,201400,429440915,3080,3080,3080,3080,0
20241209,201300,429440915,3080,3080,3080,3080,0
20241209,201200,429440915,3080,3080,3080,3080,0
20241209,201100,429440915,3080,3080,3080,3080,0
20241209,201000,429440915,3080,3080,3080,3080,0
20241209,200900,429440915,3080,3080,3080,3080,0
20241209,200800,429440915,3080,3080,3080,3080,0
20241209,200700,429440915,3080,3080,3080,3080,0
20241209,200600,429440915,3080,3080,3080,3080,0
20241209,200500,429440915,3080,3080,3080,3080,0
20241209,200400,429440915,3080,3080,3080,3080,0
20241209,200300,429440915,3080,3080,3080,3080,0
20241209,200200,429440915,3080,3080,3080,3080,0
20241209,200100,429440915,3080,3080,3080,3080,896
20241209,200000,429440915,3080,3080,3080,3080,0
20241209,195900,429440915,3080,3080,3080,3080,0
20241209,195800,429440915,3080,3080,3080,3080,0
20241209,195700,429440915,3080,3080,3080,3080,0
20241209,195600,429440915,3080,3080,3080,3080,0
20241209,195500,429440915,3080,3080,3080,3080,0
20241209,195400,429440915,3080,3080,3080,3080,0
20241209,195300,429440915,3080,3080,3080,3080,0
20241209,195200,429440915,3080,3080,3080,3080,0
20241209,195100,429440915,3080,3080,3080,3080,0
20241209,195000,429440915,3080,3080,3080,3080,0
20241209,194900,429440915,3080,3080,3080,3080,0
20241209,194800,429440915,3080,3080,3080,3080,0
20241209,194700,429440915,3080,3080,3080,3080,0
20241209,194600,429440915,3080,3080,3080,3080,0
20241209,194500,429440915,3080,3080,3080,3080,0
20241209,194400,429440915,3080,3080,3080,3080,0
20241209,194300,429440915,3080,3080,3080,3080,0
20241209,194200,429440915,3080,3080,3080,3080,0
20241209,194100,429440915,3080,3080,3080,3080,0
20241209,194000,429440915,3080,3080,3080,3080,0
20241209,193900,429440915,3080,3080,3080,3080,0
20241209,193800,429440915,3080,3080,3080,3080,0
20241209,193700,429440915,3080,3080,3080,3080,0
20241209,193600,429440915,3080,3080,3080,3080,0
20241209,193500,429440915,3080,3080,3080,3080,0
20241209,193400,429440915,3080,3080,3080,3080,0
20241209,193300,429440915,3080,3080,3080,3080,0
20241209,193200,429440915,3080,3080,3080,3080,0
20241209,193100,429440915,3080,3080,3080,3080,896
20241209,193000,429440915,3080,3080,3080,3080,0
20241209,192900,429440915,3080,3080,3080,3080,0
20241209,192800,429440915,3080,3080,3080,3080,0
20241209,192700,429440915,3080,3080,3080,3080,0
20241209,192600,429440915,3080,3080,3080,3080,0
20241209,192500,429440915,3080,3080,3080,3080,0
20241209,192400,429440915,3080,3080,3080,3080,0
20241209,192300,429440915,3080,3080,3080,3080,0
20241209,192200,429440915,3080,3080,3080,3080,0
20241209,192100,429440915,3080,3080,3080,3080,0
20241209,192000,429440915,3080,3080,3080,3080,0
20241209,191900,429440915,3080,3080,3080,3080,0
20241209,191800,429440915,3080,3080,3080,3080,0
20241209,191700,429440915,3080,3080,3080,3080,0
20241209,191600,429440915,3080,3080,3080,3080,0
20241209,191500,429440915,3080,3080,3080,3080,0
20241209,191400,429440915,3080,3080,3080,3080,0
20241209,191300,429440915,3080,3080,3080,3080,0
20241209,191200,429440915,3080,3080,3080,3080,0
20241209,191100,429440915,3080,3080,3080,3080,0
20241209,191000,429440915,3080,3080,3080,3080,0
20241209,190900,429440915,3080,3080,3080,3080,0
20241209,190800,429440915,3080,3080,3080,3080,0
20241209,190700,429440915,3080,3080,3080,3080,0
20241209,190600,429440915,3080,3080,3080,3080,0
20241209,190500,429440915,3080,3080,3080,3080,0
20241209,190400,429440915,3080,3080,3080,3080,0
20241209,190300,429440915,3080,3080,3080,3080,0
20241209,190200,429440915,3080,3080,3080,3080,0
20241209,190100,429440915,3080,3080,3080,3080,896
20241209,190000,429440915,3080,3080,3080,3080,0
20241209,185900,429440915,3080,3080,3080,3080,0
20241209,185800,429440915,3080,3080,3080,3080,0
20241209,185700,429440915,3080,3080,3080,3080,0
20241209,185600,429440915,3080,3080,3080,3080,0
20241209,185500,429440915,3080,3080,3080,3080,0
20241209,185400,429440915,3080,3080,3080,3080,0
20241209,185300,429440915,3080,3080,3080,3080,0
20241209,185200,429440915,3080,3080,3080,3080,0
20241209,185100,429440915,3080,3080,3080,3080,0
20241209,185000,429440915,3080,3080,3080,3080,0
20241209,184900,429440915,3080,3080,3080,3080,0
20241209,184800,429440915,3080,3080,3080,3080,0
20241209,184700,429440915,3080,3080,3080,3080,0
20241209,184600,429440915,3080,3080,3080,3080,0
20241209,184500,429440915,3080,3080,3080,3080,0
20241209,184400,429440915,3080,3080,3080,3080,0
20241209,184300,429440915,3080,3080,3080,3080,0
20241209,184200,429440915,3080,3080,3080,3080,0
20241209,184100,429440915,3080,3080,3080,3080,0
20241209,184000,429440915,3080,3080,3080,3080,0
20241209,183900,429440915,3080,3080,3080,3080,0
20241209,183800,429440915,3080,3080,3080,3080,0
20241209,183700,429440915,3080,3080,3080,3080,0
20241209,183600,429440915,3080,3080,3080,3080,0
20241209,183500,429440915,3080,3080,3080,3080,0
20241209,183400,429440915,3080,3080,3080,3080,0
20241209,183300,429440915,3080,3080,3080,3080,0
20241209,183200,429440915,3080,3080,3080,3080,0
20241209,183100,429440915,3080,3080,3080,3080,896
20241209,183000,429440915,3080,3080,3080,3080,0
20241209,182900,429440915,3080,3080,3080,3080,0
20241209,182800,429440915,3080,3080,3080,3080,0
20241209,182700,429440915,3080,3080,3080,3080,0
20241209,182600,429440915,3080,3080,3080,3080,0
20241209,182500,429440915,3080,3080,3080,3080,0
20241209,182400,429440915,3080,3080,3080,3080,0
20241209,182300,429440915,3080,3080,3080,3080,0
20241209,182200,429440915,3080,3080,3080,3080,0
20241209,182100,429440915,3080,3080,3080,3080,0
20241209,182000,429440915,3080,3080,3080,3080,0
20241209,181900,429440915,3080,3080,3080,3080,0
20241209,181800,429440915,3080,3080,3080,3080,0
20241209,181700,429440915,3080,3080,3080,3080,0
20241209,181600,429440915,3080,3080,3080,3080,0
20241209,181500,429440915,3080,3080,3080,3080,0
20241209,181400,429440915,3080,3080,3080,3080,0
20241209,181300,429440915,3080,3080,3080,3080,0
20241209,181200,429440915,3080,3080,3080,3080,0
20241209,181100,429440915,3080,3080,3080,3080,0
20241209,181000,429440915,3080,3080,3080,3080,0
20241209,180900,429440915,3080,3080,3080,3080,0
20241209,180800,429440915,3080,3080,3080,3080,0
20241209,180700,429440915,3080,3080,3080,3080,0
20241209,180600,429440915,3080,3080,3080,3080,0
20241209,180500,429440915,3080,3080,3080,3080,0
20241209,180400,429440915,3080,3080,3080,3080,0
20241209,180300,429440915,3080,3080,3080,3080,0
20241209,180200,429440915,3080,3080,3080,3080,0
20241209,180100,429440915,3080,3080,3080,3080,896
20241209,180000,429440915,3080,3080,3080,3080,0
20241209,175900,429440915,3080,3080,3080,3080,0
20241209,175800,429440915,3080,3080,3080,3080,0
20241209,175700,429440915,3080,3080,3080,3080,0
20241209,175600,429440915,3080,3080,3080,3080,0
20241209,175500,429440915,3080,3080,3080,3080,0
20241209,175400,429440915,3080,3080,3080,3080,0
20241209,175300,429440915,3080,3080,3080,3080,0
20241209,175200,429440915,3080,3080,3080,3080,0
20241209,175100,429440915,3080,3080,3080,3080,0
20241209,175000,429440915,3080,3080,3080,3080,0
20241209,174900,429440915,3080,3080,3080,3080,0
20241209,174800,429440915,3080,3080,3080,3080,0
20241209,174700,429440915,3080,3080,3080,3080,0
20241209,174600,429440915,3080,3080,3080,3080,0
20241209,174500,429440915,3080,3080,3080,3080,0
20241209,174400,429440915,3080,3080,3080,3080,0
20241209,174300,429440915,3080,3080,3080,3080,0
20241209,174200,429440915,3080,3080,3080,3080,0
20241209,174100,429440915,3080,3080,3080,3080,0
20241209,174000,429440915,3080,3080,3080,3080,0
20241209,173900,429440915,3080,3080,3080,3080,0
20241209,173800,429440915,3080,3080,3080,3080,0
20241209,173700,429440915,3080,3080,3080,3080,0
20241209,173600,429440915,3080,3080,3080,3080,0
20241209,173500,429440915,3080,3080,3080,3080,0
20241209,173400,429440915,3080,3080,3080,3080,0
20241209,173300,429440915,3080,3080,3080,3080,0
20241209,173200,429440915,3080,3080,3080,3080,0
20241209,173100,429440915,3080,3080,3080,3080,896
20241209,173000,429440915,3080,3080,3080,3080,0
20241209,172900,429440915,3080,3080,3080,3080,0
20241209,172800,429440915,3080,3080,3080,3080,0
20241209,172700,429440915,3080,3080,3080,3080,0
20241209,172600,429440915,3080,3080,3080,3080,0
20241209,172500,429440915,3080,3080,3080,3080,0
20241209,172400,429440915,3080,3080,3080,3080,0
20241209,172300,429440915,3080,3080,3080,3080,0
20241209,172200,429440915,3080,3080,3080,3080,0
20241209,172100,429440915,3080,3080,3080,3080,0
20241209,172000,429440915,3080,3080,3080,3080,0
20241209,171900,429440915,3080,3080,3080,3080,0
20241209,171800,429440915,3080,3080,3080,3080,0
20241209,171700,429440915,3080,3080,3080,3080,0
20241209,171600,429440915,3080,3080,3080,3080,0
20241209,171500,429440915,3080,3080,3080,3080,0
20241209,171400,429440915,3080,3080,3080,3080,0
20241209,171300,429440915,3080,3080,3080,3080,0
20241209,171200,429440915,3080,3080,3080,3080,0
20241209,171100,429440915,3080,3080,3080,3080,0
20241209,171000,429440915,3080,3080,3080,3080,0
20241209,170900,429440915,3080,3080,3080,3080,0
20241209,170800,429440915,3080,3080,3080,3080,0
20241209,170700,429440915,3080,3080,3080,3080,0
20241209,170600,429440915,3080,3080,3080,3080,0
20241209,170500,429440915,3080,3080,3080,3080,0
20241209,170400,429440915,3080,3080,3080,3080,0
20241209,170300,429440915,3080,3080,3080,3080,0
20241209,170200,429440915,3080,3080,3080,3080,0
20241209,170100,429440915,3080,3080,3080,3080,896
20241209,170000,429440915,3080,3080,3080,3080,0
20241209,165900,429440915,3080,3080,3080,3080,0
20241209,165800,429440915,3080,3080,3080,3080,0
20241209,165700,429440915,3080,3080,3080,3080,0
20241209,165600,429440915,3080,3080,3080,3080,0
20241209,165500,429440915,3080,3080,3080,3080,0
20241209,165400,429440915,3080,3080,3080,3080,0
20241209,165300,429440915,3080,3080,3080,3080,0
20241209,165200,429440915,3080,3080,3080,3080,0
20241209,165100,429440915,3080,3080,3080,3080,0
20241209,165000,429440915,3080,3080,3080,3080,0
20241209,164900,429440915,3080,3080,3080,3080,0
20241209,164800,429440915,3080,3080,3080,3080,0
20241209,164700,429440915,3080,3080,3080,3080,0
20241209,164600,429440915,3080,3080,3080,3080,0
20241209,164500,429440915,3080,3080,3080,3080,0
20241209,164400,429440915,3080,3080,3080,3080,0
20241209,164300,429440915,3080,3080,3080,3080,0
20241209,164200,429440915,3080,3080,3080,3080,0
20241209,164100,429440915,3080,3080,3080,3080,0
20241209,164000,429440915,3080,3080,3080,3080,0
20241209,163900,429440915,3080,3080,3080,3080,0
20241209,163800,429440915,3080,3080,3080,3080,0
20241209,163700,429440915,3080,3080,3080,3080,0
20241209,163600,429440915,3080,3080,3080,3080,0
20241209,163500,429440915,3080,3080,3080,3080,0
20241209,163400,429440915,3080,3080,3080,3080,0
20241209,163300,429440915,3080,3080,3080,3080,0
20241209,163200,429440915,3080,3080,3080,3080,0
20241209,163100,429440915,3080,3080,3080,3080,896
20241209,163000,429440915,3080,3080,3080,3080,0
20241209,162900,429440915,3080,3080,3080,3080,0
20241209,162800,429440915,3080,3080,3080,3080,0
20241209,162700,429440915,3080,3080,3080,3080,0
20241209,162600,429440915,3080,3080,3080,3080,0
20241209,162500,429440915,3080,3080,3080,3080,0
20241209,162400,429440915,3080,3080,3080,3080,0
20241209,162300,429440915,3080,3080,3080,3080,0
20241209,162200,429440915,3080,3080,3080,3080,0
20241209,162100,429440915,3080,3080,3080,3080,0
20241209,162000,429440915,3080,3080,3080,3080,0
20241209,161900,429440915,3080,3080,3080,3080,0
20241209,161800,429440915,3080,3080,3080,3080,0
20241209,161700,429440915,3080,3080,3080,3080,0
20241209,161600,429440915,3080,3080,3080,3080,0
20241209,161500,429440915,3080,3080,3080,3080,0
20241209,161400,429440915,3080,3080,3080,3080,0
20241209,161300,429440915,3080,3080,3080,3080,0
20241209,161200,429440915,3080,3080,3080,3080,0
20241209,161100,429440915,3080,3080,3080,3080,0
20241209,161000,429440915,3080,3080,3080,3080,0
20241209,160900,429440915,3080,3080,3080,3080,0
20241209,160800,429440915,3080,3080,3080,3080,0
20241209,160700,429440915,3080,3080,3080,3080,0
20241209,160600,429440915,3080,3080,3080,3080,0
20241209,160500,429440915,3080,3080,3080,3080,0
20241209,160400,429440915,3080,3080,3080,3080,0
20241209,160300,429440915,3080,3080,3080,3080,0
20241209,160200,429440915,3080,3080,3080,3080,0
20241209,160100,429440915,3080,3080,3080,3080,896
20241209,160000,429440915,3080,3080,3080,3080,0
20241209,155900,429440915,3080,3080,3080,3080,0
20241209,155800,429440915,3080,3080,3080,3080,0
20241209,155700,429440915,3080,3080,3080,3080,0
20241209,155600,429440915,3080,3080,3080,3080,0
20241209,155500,429440915,3080,3080,3080,3080,0
20241209,155400,429440915,3080,3080,3080,3080,0
20241209,155300,429440915,3080,3080,3080,3080,0
20241209,155200,429440915,3080,3080,3080,3080,0
20241209,155100,429440915,3080,3080,3080,3080,0
20241209,155000,429440915,3080,3080,3080,3080,0
20241209,154900,429440915,3080,3080,3080,3080,0
20241209,154800,429440915,3080,3080,3080,3080,0
20241209,154700,429440915,3080,3080,3080,3080,0
20241209,154600,429440915,3080,3080,3080,3080,0
20241209,154500,429440915,3080,3080,3080,3080,0
20241209,154400,429440915,3080,3080,3080,3080,0
20241209,154300,429440915,3080,3080,3080,3080,0
20241209,154200,429440915,3080,3080,3080,3080,0
20241209,154100,429440915,3080,3080,3080,3080,0
20241209,154000,429440915,3080,3080,3080,3080,0
20241209,153900,429440915,3080,3080,3080,3080,0
20241209,153800,429440915,3080,3080,3080,3080,0
20241209,153700,429440915,3080,3080,3080,3080,0
20241209,153600,429440915,3080,3080,3080,3080,0
20241209,153500,429440915,3080,3080,3080,3080,0
20241209,153400,429440915,3080,3080,3080,3080,0
20241209,153300,429440915,3080,3080,3080,3080,0
20241209,153200,429440915,3080,3080,3080,3080,0
20241209,153100,429440915,3080,3080,3080,3080,896
20241209,153000,429440915,3080,3080,3080,3080,896
20241209,152900,426681235,3070,3070,3070,3070,0
20241209,152800,426681235,3070,3070,3070,3070,0
20241209,152700,426681235,3070,3070,3070,3070,0
20241209,152600,426681235,3070,3070,3070,3070,0
20241209,152500,426681235,3070,3070,3070,3070,0
20241209,152400,426681235,3070,3070,3070,3070,0
20241209,152300,426681235,3070,3070,3070,3070,0
20241209,152200,426681235,3070,3070,3070,3070,0
20241209,152100,426681235,3070,3070,3070,3070,0
20241209,152000,426681235,3070,3070,3070,3070,0
20241209,151900,426681235,3070,3080,3080,3070,7
20241209,151800,426659725,3080,3085,3085,3070,1692
20241209,151700,421461780,3140,3140,3140,3140,2
20241209,151600,421455500,3130,3080,3130,3080,122
20241209,151500,421074740,3075,3075,3075,3075,0
20241209,151400,421074740,3075,3100,3100,3075,1379
20241209,151300,416808880,3105,3110,3110,3105,12
20241209,151200,416771615,3110,3110,3110,3110,9
20241209,151100,416743625,3100,3100,3100,3100,0
20241209,151000,416743625,3100,3105,3105,3100,300
20241209,150900,415813505,3135,3135,3135,3135,65
20241209,150800,415609730,3135,3105,3135,3105,501
20241209,150700,414054095,3105,3105,3105,3105,40
20241209,150600,413929895,3140,3140,3140,3140,0
20241209,150500,413929895,3140,3140,3140,3140,0
20241209,150400,413929895,3140,3140,3140,3140,0
20241209,150300,413929895,3140,3140,3140,3140,0
20241209,150200,413929895,3140,3140,3140,3140,1
20241209,150100,413926755,3140,3140,3140,3140,1
20241209,150000,413923615,3110,3115,3115,3110,71
20241209,145900,413702800,3140,3140,3140,3140,0
20241209,145800,413702800,3140,3135,3140,3135,502
20241209,145700,412129020,3135,3135,3135,3135,0
20241209,145600,412129020,3135,3135,3135,3135,0
20241209,145500,412129020,3135,3135,3135,3135,0
20241209,145400,412129020,3135,3135,3135,3135,1
20241209,145300,412125885,3135,3135,3135,3135,0
20241209,145200,412125885,3135,3135,3135,3135,0
20241209,145100,412125885,3135,3135,3135,3135,2
20241209,145000,412119615,3130,3130,3130,3130,0
20241209,144900,412119615,3130,3130,3130,3130,778
20241209,144800,409684475,3130,3130,3130,3130,386
20241209,144700,408476295,3125,3110,3125,3110,209
20241209,144600,407823815,3085,3090,3110,3085,3441
20241209,144500,397168640,3090,3090,3090,3090,500
20241209,144400,395623640,3080,3085,3085,3080,500
20241209,144300,394081495,3100,3100,3100,3100,1
20241209,144200,394078395,3110,3110,3110,3110,0
20241209,144100,394078395,3110,3110,3110,3110,0
20241209,144000,394078395,3110,3110,3110,3110,0
20241209,143900,394078395,3110,3110,3110,3110,0
20241209,143800,394078395,3110,3110,3110,3110,0
20241209,143700,394078395,3110,3110,3110,3110,0
20241209,143600,394078395,3110,3110,3110,3110,0
20241209,143500,394078395,3110,3105,3110,3105,714
20241209,143400,391858720,3100,3100,3100,3100,0
20241209,143300,391858720,3100,3100,3100,3100,0
20241209,143200,391858720,3100,3100,3100,3100,0
20241209,143100,391858720,3100,3100,3100,3100,0
20241209,143000,391858720,3100,3105,3105,3100,30
20241209,142900,391765605,3105,3110,3110,3105,400
20241209,142800,390523420,3110,3110,3110,3110,200
20241209,142700,389901420,3110,3120,3120,3110,540
20241209,142600,388220310,3135,3135,3135,3135,0
20241209,142500,388220310,3135,3135,3135,3135,0
20241209,142400,388220310,3135,3130,3135,3125,2422
20241209,142300,380639485,3130,3130,3130,3130,0
20241209,142200,380639485,3130,3130,3130,3130,90
20241209,142100,380357785,3130,3130,3130,3130,0
20241209,142000,380357785,3130,3130,3130,3130,441
20241209,141900,378977455,3130,3130,3130,3130,1
20241209,141800,378974325,3130,3125,3130,3125,1859
20241209,141700,373163660,3130,3130,3130,3130,0
20241209,141600,373163660,3130,3130,3130,3130,1
20241209,141500,373160530,3130,3130,3130,3130,0
20241209,141400,373160530,3130,3130,3130,3130,0
20241209,141300,373160530,3130,3130,3130,3130,1
20241209,141200,373157400,3125,3125,3125,3125,0
20241209,141100,373157400,3125,3125,3135,3125,2467
20241209,141000,365443040,3125,3135,3135,3125,3
20241209,140900,365433650,3100,3100,3100,3100,0
20241209,140800,365433650,3100,3105,3105,3100,200
20241209,140700,364813645,3135,3135,3135,3135,0
20241209,140600,364813645,3135,3135,3135,3135,0
20241209,140500,364813645,3135,3130,3135,3130,1000
20241209,140400,361681145,3100,3100,3100,3100,0
20241209,140300,361681145,3100,3095,3100,3095,409
20241209,140200,360413465,3095,3095,3095,3095,0
20241209,140100,360413465,3095,3095,3095,3095,0
20241209,140000,360413465,3095,3095,3095,3095,0
20241209,135900,360413465,3095,3095,3095,3095,0
20241209,135800,360413465,3095,3095,3095,3095,0
20241209,135700,360413465,3095,3095,3095,3095,0
20241209,135600,360413465,3095,3095,3095,3095,0
20241209,135500,360413465,3095,3095,3095,3095,0
20241209,135400,360413465,3095,3095,3095,3095,1
20241209,135300,360410370,3095,3095,3095,3095,0
20241209,135200,360410370,3095,3095,3095,3095,0
20241209,135100,360410370,3095,3095,3095,3095,0
20241209,135000,360410370,3095,3095,3095,3095,0
20241209,134900,360410370,3095,3095,3095,3095,0
20241209,134800,360410370,3095,3095,3095,3095,0
20241209,134700,360410370,3095,3095,3095,3095,0
20241209,134600,360410370,3095,3095,3095,3095,0
20241209,134500,360410370,3095,3095,3095,3095,0
20241209,134400,360410370,3095,3095,3095,3095,0
20241209,134300,360410370,3095,3095,3095,3095,0
20241209,134200,360410370,3095,3095,3095,3095,8
20241209,134100,360385610,3095,3075,3095,3070,2055
20241209,134000,354067635,3095,3095,3095,3095,5
20241209,133900,354052160,3095,3095,3095,3095,10
20241209,133800,354021210,3095,3075,3095,3075,2309
20241209,133700,346920975,3080,3080,3080,3080,0
20241209,133600,346920975,3080,3080,3080,3080,0
20241209,133500,346920975,3080,3080,3080,3080,0
20241209,133400,346920975,3080,3080,3080,3080,0
20241209,133300,346920975,3080,3080,3080,3080,194
20241209,133200,346323455,3095,3095,3095,3095,55
20241209,133100,346153230,3080,3080,3080,3080,157
20241209,133000,345669670,3075,3075,3075,3075,0
20241209,132900,345669670,3075,3075,3075,3075,120
20241209,132800,345300670,3075,3095,3095,3075,613
20241209,132700,343405695,3080,3080,3080,3080,0
20241209,132600,343405695,3080,3080,3080,3080,0
20241209,132500,343405695,3080,3080,3080,3080,0
20241209,132400,343405695,3080,3080,3080,3080,271
20241209,132300,342571015,3080,3080,3080,3080,0
20241209,132200,342571015,3080,3080,3080,3080,675
20241209,132100,340492015,3085,3085,3085,3085,0
20241209,132000,340492015,3085,3085,3085,3085,347
20241209,131900,339421520,3085,3085,3085,3085,0
20241209,131800,339421520,3085,3085,3085,3085,0
20241209,131700,339421520,3085,3085,3085,3085,0
20241209,131600,339421520,3085,3085,3085,3085,0
20241209,131500,339421520,3085,3085,3085,3085,182
20241209,131400,338860050,3095,3095,3095,3095,0
20241209,131300,338860050,3095,3095,3095,3095,161
20241209,131200,338361755,3095,3095,3095,3095,0
20241209,131100,338361755,3095,3090,3095,3090,410
20241209,131000,337094520,3090,3090,3090,3090,216
20241209,130900,336427080,3095,3095,3095,3095,0
20241209,130800,336427080,3095,3095,3095,3095,0
20241209,130700,336427080,3095,3095,3095,3095,11
20241209,130600,336393035,3085,3085,3085,3085,0
20241209,130500,336393035,3085,3085,3085,3085,0
20241209,130400,336393035,3085,3090,3090,3085,847
20241209,130300,333779160,3090,3095,3095,3090,828
20241209,130200,331219535,3100,3100,3100,3100,0
20241209,130100,331219535,3100,3100,3100,3100,0
20241209,130000,331219535,3100,3100,3100,3100,0
20241209,125900,331219535,3100,3105,3105,3100,344
20241209,125800,330153130,3120,3120,3120,3120,0
20241209,125700,330153130,3120,3120,3120,3120,0
20241209,125600,330153130,3120,3120,3120,3120,0
20241209,125500,330153130,3120,3120,3120,3120,0
20241209,125400,330153130,3120,3120,3120,3120,0
20241209,125300,330153130,3120,3120,3120,3120,0
20241209,125200,330153130,3120,3120,3120,3120,1
20241209,125100,330150010,3115,3115,3115,3115,0
20241209,125000,330150010,3115,3115,3115,3115,0
20241209,124900,330150010,3115,3115,3115,3115,182
20241209,124800,329583080,3110,3110,3110,3110,1923
20241209,124700,323602550,3110,3110,3110,3110,0
20241209,124600,323602550,3110,3110,3110,3110,0
20241209,124500,323602550,3110,3110,3110,3110,0
20241209,124400,323602550,3110,3110,3110,3110,0
20241209,124300,323602550,3110,3110,3110,3110,0
20241209,124200,323602550,3110,3110,3110,3110,300
20241209,124100,322669550,3115,3115,3115,3115,0
20241209,124000,322669550,3115,3115,3115,3115,0
20241209,123900,322669550,3115,3110,3115,3110,165
20241209,123800,322156075,3115,3115,3115,3115,0
20241209,123700,322156075,3115,3120,3130,3100,5874
20241209,123600,303852925,3120,3135,3135,3120,7261
20241209,123500,281127415,3140,3140,3140,3140,0
20241209,123400,281127415,3140,3140,3140,3140,0
20241209,123300,281127415,3140,3140,3140,3140,0
20241209,123200,281127415,3140,3140,3140,3140,0
20241209,123100,281127415,3140,3140,3140,3140,0
20241209,123000,281127415,3140,3140,3140,3140,0
20241209,122900,281127415,3140,3140,3140,3140,0
20241209,122800,281127415,3140,3140,3140,3140,0
20241209,122700,281127415,3140,3140,3140,3140,0
20241209,122600,281127415,3140,3140,3140,3140,0
20241209,122500,281127415,3140,3140,3140,3140,830
20241209,122400,278521215,3140,3140,3140,3140,0
20241209,122300,278521215,3140,3140,3140,3140,159
20241209,122200,278021955,3150,3150,3150,3150,0
20241209,122100,278021955,3150,3150,3150,3150,0
20241209,122000,278021955,3150,3150,3150,3150,0
20241209,121900,278021955,3150,3150,3150,3150,0
20241209,121800,278021955,3150,3150,3150,3150,0
20241209,121700,278021955,3150,3150,3150,3150,0
20241209,121600,278021955,3150,3150,3150,3150,0
20241209,121500,278021955,3150,3150,3150,3150,0
20241209,121400,278021955,3150,3150,3150,3150,25
20241209,121300,277943205,3140,3140,3140,3140,0
20241209,121200,277943205,3140,3140,3140,3140,0
20241209,121100,277943205,3140,3140,3140,3140,0
20241209,121000,277943205,3140,3140,3140,3140,0
20241209,120900,277943205,3140,3140,3140,3140,0
20241209,120800,277943205,3140,3140,3140,3140,0
20241209,120700,277943205,3140,3140,3140,3140,0
20241209,120600,277943205,3140,3140,3140,3140,0
20241209,120500,277943205,3140,3140,3140,3140,0
20241209,120400,277943205,3140,3140,3140,3140,11
20241209,120300,277908665,3145,3145,3145,3145,0
20241209,120200,277908665,3145,3145,3145,3145,0
20241209,120100,277908665,3145,3145,3145,3145,0
20241209,120000,277908665,3145,3145,3145,3145,60
20241209,115900,277719965,3135,3140,3140,3135,6
20241209,115800,277701150,3140,3140,3140,3140,10
20241209,115700,277669750,3145,3145,3145,3145,0
20241209,115600,277669750,3145,3145,3145,3145,0
20241209,115500,277669750,3145,3145,3145,3145,0
20241209,115400,277669750,3145,3145,3145,3145,0
20241209,115300,277669750,3145,3145,3145,3145,1418
20241209,115200,273210140,3145,3145,3145,3145,0
20241209,115100,273210140,3145,3135,3145,3135,53
20241209,115000,273043975,3135,3135,3135,3135,0
20241209,114900,273043975,3135,3135,3135,3135,0
20241209,114800,273043975,3135,3135,3135,3135,0
20241209,114700,273043975,3135,3135,3135,3135,0
20241209,114600,273043975,3135,3135,3135,3135,0
20241209,114500,273043975,3135,3140,3140,3135,594
20241209,114400,271181285,3135,3135,3135,3135,0
20241209,114300,271181285,3135,3135,3135,3135,0
20241209,114200,271181285,3135,3140,3140,3135,637
20241209,114100,269181115,3140,3145,3145,3140,500
20241209,114000,267611110,3150,3150,3150,3150,0
20241209,113900,267611110,3150,3150,3150,3150,1
20241209,113800,267607960,3155,3155,3155,3155,1
20241209,113700,267604805,3140,3140,3140,3140,297
20241209,113600,266672225,3140,3145,3145,3140,550
20241209,113500,264943395,3155,3155,3155,3155,0
20241209,113400,264943395,3155,3155,3155,3155,0
20241209,113300,264943395,3155,3155,3155,3155,0
20241209,113200,264943395,3155,3155,3155,3155,0
20241209,113100,264943395,3155,3140,3155,3140,65
20241209,113000,264739280,3155,3155,3155,3155,1
20241209,112900,264736125,3140,3140,3140,3140,0
20241209,112800,264736125,3140,3140,3140,3140,1062
20241209,112700,261401445,3155,3150,3155,3150,20
20241209,112600,261338440,3140,3155,3155,3140,1513
20241209,112500,256581765,3160,3160,3160,3160,0
20241209,112400,256581765,3160,3160,3160,3160,0
20241209,112300,256581765,3160,3160,3160,3160,88
20241209,112200,256303685,3215,3215,3215,3215,0
20241209,112100,256303685,3215,3215,3215,3215,0
20241209,112000,256303685,3215,3215,3215,3215,0
20241209,111900,256303685,3215,3215,3215,3215,0
20241209,111800,256303685,3215,3215,3215,3215,0
20241209,111700,256303685,3215,3215,3215,3215,0
20241209,111600,256303685,3215,3215,3215,3215,0
20241209,111500,256303685,3215,3215,3215,3215,0
20241209,111400,256303685,3215,3215,3215,3215,97
20241209,111300,255991830,3215,3175,3215,3175,3022
20241209,111200,246353935,3175,3175,3175,3175,0
20241209,111100,246353935,3175,3175,3175,3175,0
20241209,111000,246353935,3175,3175,3175,3175,0
20241209,110900,246353935,3175,3175,3175,3175,0
20241209,110800,246353935,3175,3175,3175,3175,0
20241209,110700,246353935,3175,3175,3175,3175,0
20241209,110600,246353935,3175,3175,3175,3175,0
20241209,110500,246353935,3175,3175,3175,3175,0
20241209,110400,246353935,3175,3175,3175,3175,0
20241209,110300,246353935,3175,3175,3175,3175,0
20241209,110200,246353935,3175,3175,3175,3175,0
20241209,110100,246353935,3175,3175,3175,3175,0
20241209,110000,246353935,3175,3175,3175,3175,0
20241209,105900,246353935,3175,3175,3175,3175,0
20241209,105800,246353935,3175,3175,3175,3175,0
20241209,105700,246353935,3175,3175,3175,3175,0
20241209,105600,246353935,3175,3175,3175,3175,0
20241209,105500,246353935,3175,3175,3175,3175,0
20241209,105400,246353935,3175,3160,3175,3140,3633
20241209,105300,234908395,3170,3180,3180,3170,2188
20241209,105200,227963225,3175,3180,3180,3175,81
20241209,105100,227705650,3180,3180,3180,3180,1
20241209,105000,227702470,3180,3180,3180,3180,1
20241209,104900,227699290,3165,3170,3170,3165,1146
20241209,104800,224070470,3170,3170,3170,3170,0
20241209,104700,224070470,3170,3170,3170,3170,0
20241209,104600,224070470,3170,3170,3170,3170,0
20241209,104500,224070470,3170,3180,3180,3170,2800
20241209,104400,215186965,3185,3185,3185,3185,126
20241209,104300,214785655,3190,3190,3190,3190,0
20241209,104200,214785655,3190,3190,3190,3190,501
20241209,104100,213187465,3205,3205,3205,3205,1
20241209,104000,213184260,3195,3195,3195,3195,0
20241209,103900,213184260,3195,3195,3195,3195,0
20241209,103800,213184260,3195,3195,3195,3195,0
20241209,103700,213184260,3195,3195,3195,3195,0
20241209,103600,213184260,3195,3205,3205,3195,502
20241209,103500,211580360,3210,3230,3230,3200,1270
20241209,103400,207510040,3205,3200,3205,3200,1435
20241209,103300,202917830,3195,3195,3195,3195,1349
20241209,103200,198607775,3195,3195,3195,3190,627
20241209,103100,196604515,3200,3200,3200,3200,0
20241209,103000,196604515,3200,3200,3200,3200,0
20241209,102900,196604515,3200,3200,3200,3200,0
20241209,102800,196604515,3200,3200,3200,3200,0
20241209,102700,196604515,3200,3200,3200,3200,0
20241209,102600,196604515,3200,3200,3200,3200,0
20241209,102500,196604515,3200,3200,3200,3200,0
20241209,102400,196604515,3200,3200,3200,3200,0
20241209,102300,196604515,3200,3200,3200,3200,0
20241209,102200,196604515,3200,3200,3200,3200,0
20241209,102100,196604515,3200,3200,3200,3200,0
20241209,102000,196604515,3200,3200,3200,3200,5
20241209,101900,196588515,3210,3210,3210,3210,0
20241209,101800,196588515,3210,3210,3210,3210,0
20241209,101700,196588515,3210,3210,3210,3205,51
20241209,101600,196425015,3205,3205,3205,3205,0
20241209,101500,196425015,3205,3205,3205,3205,0
20241209,101400,196425015,3205,3205,3205,3205,0
20241209,101300,196425015,3205,3205,3205,3205,0
20241209,101200,196425015,3205,3200,3205,3200,2000
20241209,101100,190022315,3195,3195,3195,3195,2
20241209,101000,190015925,3195,3195,3195,3195,18
20241209,100900,189958415,3200,3200,3200,3200,1251
20241209,100800,185955215,3190,3190,3190,3190,0
20241209,100700,185955215,3190,3205,3205,3190,320
20241209,100600,184933110,3230,3230,3230,3230,0
20241209,100500,184933110,3230,3230,3230,3230,0
20241209,100400,184933110,3230,3230,3230,3230,0
20241209,100300,184933110,3230,3230,3230,3230,0
20241209,100200,184933110,3230,3230,3230,3230,0
20241209,100100,184933110,3230,3230,3230,3230,0
20241209,100000,184933110,3230,3195,3230,3195,684
20241209,095900,182745280,3195,3195,3195,3195,1
20241209,095800,182742085,3190,3190,3190,3190,1519
20241209,095700,177896475,3190,3185,3190,3185,300
20241209,095600,176939975,3195,3195,3195,3195,0
20241209,095500,176939975,3195,3195,3195,3195,2
20241209,095400,176933585,3180,3205,3205,3180,1417
20241209,095300,172427480,3185,3185,3185,3185,0
20241209,095200,172427480,3185,3190,3190,3185,1274
20241209,095100,168363470,3185,3185,3185,3185,0
20241209,095000,168363470,3185,3185,3185,3185,0
20241209,094900,168363470,3185,3185,3185,3185,49
20241209,094800,168207405,3240,3240,3240,3240,1
20241209,094700,168204165,3200,3180,3200,3180,2145
20241209,094600,161369705,3170,3170,3170,3170,0
20241209,094500,161369705,3170,3170,3170,3170,113
20241209,094400,161011495,3160,3165,3165,3160,3300
20241209,094300,150578040,3165,3165,3165,3165,202
20241209,094200,149938710,3165,3165,3165,3165,58
20241209,094100,149755140,3160,3165,3165,3160,3766
20241209,094000,137854555,3165,3165,3165,3165,0
20241209,093900,137854555,3165,3165,3165,3165,0
20241209,093800,137854555,3165,3165,3165,3165,0
20241209,093700,137854555,3165,3165,3165,3165,11
20241209,093600,137819740,3165,3170,3170,3165,1580
20241209,093500,132817465,3180,3180,3180,3180,0
20241209,093400,132817465,3180,3180,3180,3180,0
20241209,093300,132817465,3180,3180,3180,3180,0
20241209,093200,132817465,3180,3180,3180,3180,505
20241209,093100,131211565,3165,3165,3165,3165,0
20241209,093000,131211565,3165,3180,3180,3165,10008
20241209,092900,99460210,3180,3180,3180,3180,0
20241209,092800,99460210,3180,3180,3180,3180,0
20241209,092700,99460210,3180,3180,3180,3180,2735
20241209,092600,90762910,3185,3205,3205,3185,1318
20241209,092500,86563840,3185,3185,3185,3185,0
20241209,092400,86563840,3185,3195,3195,3185,213
20241209,092300,85884375,3185,3185,3185,3185,0
20241209,092200,85884375,3185,3185,3185,3185,448
20241209,092100,84457495,3205,3205,3205,3205,1000
20241209,092000,81252495,3205,3180,3205,3180,1034
20241209,091900,77964275,3185,3180,3195,3180,8163
20241209,091800,51989415,3180,3180,3180,3180,55
20241209,091700,51814515,3180,3195,3195,3180,1730
20241209,091600,46311045,3200,3200,3200,3200,786
20241209,091500,43795845,3190,3240,3240,3190,5201
20241209,091400,27153205,3245,3230,3250,3215,1912
20241209,091300,20978530,3230,3265,3265,3230,1363
20241209,091200,16556980,3245,3265,3265,3245,204
20241209,091100,15894920,3245,3245,3245,3245,495
20241209,091000,14288645,3275,3275,3275,3275,0
20241209,090900,14288645,3275,3275,3275,3275,0
20241209,090800,14288645,3275,3275,3275,3275,2
20241209,090700,14282095,3275,3275,3275,3275,1
20241209,090600,14278820,3250,3250,3250,3250,444
20241209,090500,12835820,3255,3255,3255,3255,2
20241209,090400,12829310,3255,3270,3325,3255,668
20241209,090300,10644500,3365,3365,3365,3365,0
20241209,090200,10644500,3365,3365,3365,3365,0
20241209,090100,10644500,3365,3360,3365,3360,91
20241209,090000,10338330,3260,3215,3400,3215,3212
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 210100 429440915 3080 3080 3080 3080 896
3 20241209 210000 429440915 3080 3080 3080 3080 0
4 20241209 205900 429440915 3080 3080 3080 3080 0
5 20241209 205800 429440915 3080 3080 3080 3080 0
6 20241209 205700 429440915 3080 3080 3080 3080 0
7 20241209 205600 429440915 3080 3080 3080 3080 0
8 20241209 205500 429440915 3080 3080 3080 3080 0
9 20241209 205400 429440915 3080 3080 3080 3080 0
10 20241209 205300 429440915 3080 3080 3080 3080 0
11 20241209 205200 429440915 3080 3080 3080 3080 0
12 20241209 205100 429440915 3080 3080 3080 3080 0
13 20241209 205000 429440915 3080 3080 3080 3080 0
14 20241209 204900 429440915 3080 3080 3080 3080 0
15 20241209 204800 429440915 3080 3080 3080 3080 0
16 20241209 204700 429440915 3080 3080 3080 3080 0
17 20241209 204600 429440915 3080 3080 3080 3080 0
18 20241209 204500 429440915 3080 3080 3080 3080 0
19 20241209 204400 429440915 3080 3080 3080 3080 0
20 20241209 204300 429440915 3080 3080 3080 3080 0
21 20241209 204200 429440915 3080 3080 3080 3080 0
22 20241209 204100 429440915 3080 3080 3080 3080 0
23 20241209 204000 429440915 3080 3080 3080 3080 0
24 20241209 203900 429440915 3080 3080 3080 3080 0
25 20241209 203800 429440915 3080 3080 3080 3080 0
26 20241209 203700 429440915 3080 3080 3080 3080 0
27 20241209 203600 429440915 3080 3080 3080 3080 0
28 20241209 203500 429440915 3080 3080 3080 3080 0
29 20241209 203400 429440915 3080 3080 3080 3080 0
30 20241209 203300 429440915 3080 3080 3080 3080 0
31 20241209 203200 429440915 3080 3080 3080 3080 0
32 20241209 203100 429440915 3080 3080 3080 3080 896
33 20241209 203000 429440915 3080 3080 3080 3080 0
34 20241209 202900 429440915 3080 3080 3080 3080 0
35 20241209 202800 429440915 3080 3080 3080 3080 0
36 20241209 202700 429440915 3080 3080 3080 3080 0
37 20241209 202600 429440915 3080 3080 3080 3080 0
38 20241209 202500 429440915 3080 3080 3080 3080 0
39 20241209 202400 429440915 3080 3080 3080 3080 0
40 20241209 202300 429440915 3080 3080 3080 3080 0
41 20241209 202200 429440915 3080 3080 3080 3080 0
42 20241209 202100 429440915 3080 3080 3080 3080 0
43 20241209 202000 429440915 3080 3080 3080 3080 0
44 20241209 201900 429440915 3080 3080 3080 3080 0
45 20241209 201800 429440915 3080 3080 3080 3080 0
46 20241209 201700 429440915 3080 3080 3080 3080 0
47 20241209 201600 429440915 3080 3080 3080 3080 0
48 20241209 201500 429440915 3080 3080 3080 3080 0
49 20241209 201400 429440915 3080 3080 3080 3080 0
50 20241209 201300 429440915 3080 3080 3080 3080 0
51 20241209 201200 429440915 3080 3080 3080 3080 0
52 20241209 201100 429440915 3080 3080 3080 3080 0
53 20241209 201000 429440915 3080 3080 3080 3080 0
54 20241209 200900 429440915 3080 3080 3080 3080 0
55 20241209 200800 429440915 3080 3080 3080 3080 0
56 20241209 200700 429440915 3080 3080 3080 3080 0
57 20241209 200600 429440915 3080 3080 3080 3080 0
58 20241209 200500 429440915 3080 3080 3080 3080 0
59 20241209 200400 429440915 3080 3080 3080 3080 0
60 20241209 200300 429440915 3080 3080 3080 3080 0
61 20241209 200200 429440915 3080 3080 3080 3080 0
62 20241209 200100 429440915 3080 3080 3080 3080 896
63 20241209 200000 429440915 3080 3080 3080 3080 0
64 20241209 195900 429440915 3080 3080 3080 3080 0
65 20241209 195800 429440915 3080 3080 3080 3080 0
66 20241209 195700 429440915 3080 3080 3080 3080 0
67 20241209 195600 429440915 3080 3080 3080 3080 0
68 20241209 195500 429440915 3080 3080 3080 3080 0
69 20241209 195400 429440915 3080 3080 3080 3080 0
70 20241209 195300 429440915 3080 3080 3080 3080 0
71 20241209 195200 429440915 3080 3080 3080 3080 0
72 20241209 195100 429440915 3080 3080 3080 3080 0
73 20241209 195000 429440915 3080 3080 3080 3080 0
74 20241209 194900 429440915 3080 3080 3080 3080 0
75 20241209 194800 429440915 3080 3080 3080 3080 0
76 20241209 194700 429440915 3080 3080 3080 3080 0
77 20241209 194600 429440915 3080 3080 3080 3080 0
78 20241209 194500 429440915 3080 3080 3080 3080 0
79 20241209 194400 429440915 3080 3080 3080 3080 0
80 20241209 194300 429440915 3080 3080 3080 3080 0
81 20241209 194200 429440915 3080 3080 3080 3080 0
82 20241209 194100 429440915 3080 3080 3080 3080 0
83 20241209 194000 429440915 3080 3080 3080 3080 0
84 20241209 193900 429440915 3080 3080 3080 3080 0
85 20241209 193800 429440915 3080 3080 3080 3080 0
86 20241209 193700 429440915 3080 3080 3080 3080 0
87 20241209 193600 429440915 3080 3080 3080 3080 0
88 20241209 193500 429440915 3080 3080 3080 3080 0
89 20241209 193400 429440915 3080 3080 3080 3080 0
90 20241209 193300 429440915 3080 3080 3080 3080 0
91 20241209 193200 429440915 3080 3080 3080 3080 0
92 20241209 193100 429440915 3080 3080 3080 3080 896
93 20241209 193000 429440915 3080 3080 3080 3080 0
94 20241209 192900 429440915 3080 3080 3080 3080 0
95 20241209 192800 429440915 3080 3080 3080 3080 0
96 20241209 192700 429440915 3080 3080 3080 3080 0
97 20241209 192600 429440915 3080 3080 3080 3080 0
98 20241209 192500 429440915 3080 3080 3080 3080 0
99 20241209 192400 429440915 3080 3080 3080 3080 0
100 20241209 192300 429440915 3080 3080 3080 3080 0
101 20241209 192200 429440915 3080 3080 3080 3080 0
102 20241209 192100 429440915 3080 3080 3080 3080 0
103 20241209 192000 429440915 3080 3080 3080 3080 0
104 20241209 191900 429440915 3080 3080 3080 3080 0
105 20241209 191800 429440915 3080 3080 3080 3080 0
106 20241209 191700 429440915 3080 3080 3080 3080 0
107 20241209 191600 429440915 3080 3080 3080 3080 0
108 20241209 191500 429440915 3080 3080 3080 3080 0
109 20241209 191400 429440915 3080 3080 3080 3080 0
110 20241209 191300 429440915 3080 3080 3080 3080 0
111 20241209 191200 429440915 3080 3080 3080 3080 0
112 20241209 191100 429440915 3080 3080 3080 3080 0
113 20241209 191000 429440915 3080 3080 3080 3080 0
114 20241209 190900 429440915 3080 3080 3080 3080 0
115 20241209 190800 429440915 3080 3080 3080 3080 0
116 20241209 190700 429440915 3080 3080 3080 3080 0
117 20241209 190600 429440915 3080 3080 3080 3080 0
118 20241209 190500 429440915 3080 3080 3080 3080 0
119 20241209 190400 429440915 3080 3080 3080 3080 0
120 20241209 190300 429440915 3080 3080 3080 3080 0
121 20241209 190200 429440915 3080 3080 3080 3080 0
122 20241209 190100 429440915 3080 3080 3080 3080 896
123 20241209 190000 429440915 3080 3080 3080 3080 0
124 20241209 185900 429440915 3080 3080 3080 3080 0
125 20241209 185800 429440915 3080 3080 3080 3080 0
126 20241209 185700 429440915 3080 3080 3080 3080 0
127 20241209 185600 429440915 3080 3080 3080 3080 0
128 20241209 185500 429440915 3080 3080 3080 3080 0
129 20241209 185400 429440915 3080 3080 3080 3080 0
130 20241209 185300 429440915 3080 3080 3080 3080 0
131 20241209 185200 429440915 3080 3080 3080 3080 0
132 20241209 185100 429440915 3080 3080 3080 3080 0
133 20241209 185000 429440915 3080 3080 3080 3080 0
134 20241209 184900 429440915 3080 3080 3080 3080 0
135 20241209 184800 429440915 3080 3080 3080 3080 0
136 20241209 184700 429440915 3080 3080 3080 3080 0
137 20241209 184600 429440915 3080 3080 3080 3080 0
138 20241209 184500 429440915 3080 3080 3080 3080 0
139 20241209 184400 429440915 3080 3080 3080 3080 0
140 20241209 184300 429440915 3080 3080 3080 3080 0
141 20241209 184200 429440915 3080 3080 3080 3080 0
142 20241209 184100 429440915 3080 3080 3080 3080 0
143 20241209 184000 429440915 3080 3080 3080 3080 0
144 20241209 183900 429440915 3080 3080 3080 3080 0
145 20241209 183800 429440915 3080 3080 3080 3080 0
146 20241209 183700 429440915 3080 3080 3080 3080 0
147 20241209 183600 429440915 3080 3080 3080 3080 0
148 20241209 183500 429440915 3080 3080 3080 3080 0
149 20241209 183400 429440915 3080 3080 3080 3080 0
150 20241209 183300 429440915 3080 3080 3080 3080 0
151 20241209 183200 429440915 3080 3080 3080 3080 0
152 20241209 183100 429440915 3080 3080 3080 3080 896
153 20241209 183000 429440915 3080 3080 3080 3080 0
154 20241209 182900 429440915 3080 3080 3080 3080 0
155 20241209 182800 429440915 3080 3080 3080 3080 0
156 20241209 182700 429440915 3080 3080 3080 3080 0
157 20241209 182600 429440915 3080 3080 3080 3080 0
158 20241209 182500 429440915 3080 3080 3080 3080 0
159 20241209 182400 429440915 3080 3080 3080 3080 0
160 20241209 182300 429440915 3080 3080 3080 3080 0
161 20241209 182200 429440915 3080 3080 3080 3080 0
162 20241209 182100 429440915 3080 3080 3080 3080 0
163 20241209 182000 429440915 3080 3080 3080 3080 0
164 20241209 181900 429440915 3080 3080 3080 3080 0
165 20241209 181800 429440915 3080 3080 3080 3080 0
166 20241209 181700 429440915 3080 3080 3080 3080 0
167 20241209 181600 429440915 3080 3080 3080 3080 0
168 20241209 181500 429440915 3080 3080 3080 3080 0
169 20241209 181400 429440915 3080 3080 3080 3080 0
170 20241209 181300 429440915 3080 3080 3080 3080 0
171 20241209 181200 429440915 3080 3080 3080 3080 0
172 20241209 181100 429440915 3080 3080 3080 3080 0
173 20241209 181000 429440915 3080 3080 3080 3080 0
174 20241209 180900 429440915 3080 3080 3080 3080 0
175 20241209 180800 429440915 3080 3080 3080 3080 0
176 20241209 180700 429440915 3080 3080 3080 3080 0
177 20241209 180600 429440915 3080 3080 3080 3080 0
178 20241209 180500 429440915 3080 3080 3080 3080 0
179 20241209 180400 429440915 3080 3080 3080 3080 0
180 20241209 180300 429440915 3080 3080 3080 3080 0
181 20241209 180200 429440915 3080 3080 3080 3080 0
182 20241209 180100 429440915 3080 3080 3080 3080 896
183 20241209 180000 429440915 3080 3080 3080 3080 0
184 20241209 175900 429440915 3080 3080 3080 3080 0
185 20241209 175800 429440915 3080 3080 3080 3080 0
186 20241209 175700 429440915 3080 3080 3080 3080 0
187 20241209 175600 429440915 3080 3080 3080 3080 0
188 20241209 175500 429440915 3080 3080 3080 3080 0
189 20241209 175400 429440915 3080 3080 3080 3080 0
190 20241209 175300 429440915 3080 3080 3080 3080 0
191 20241209 175200 429440915 3080 3080 3080 3080 0
192 20241209 175100 429440915 3080 3080 3080 3080 0
193 20241209 175000 429440915 3080 3080 3080 3080 0
194 20241209 174900 429440915 3080 3080 3080 3080 0
195 20241209 174800 429440915 3080 3080 3080 3080 0
196 20241209 174700 429440915 3080 3080 3080 3080 0
197 20241209 174600 429440915 3080 3080 3080 3080 0
198 20241209 174500 429440915 3080 3080 3080 3080 0
199 20241209 174400 429440915 3080 3080 3080 3080 0
200 20241209 174300 429440915 3080 3080 3080 3080 0
201 20241209 174200 429440915 3080 3080 3080 3080 0
202 20241209 174100 429440915 3080 3080 3080 3080 0
203 20241209 174000 429440915 3080 3080 3080 3080 0
204 20241209 173900 429440915 3080 3080 3080 3080 0
205 20241209 173800 429440915 3080 3080 3080 3080 0
206 20241209 173700 429440915 3080 3080 3080 3080 0
207 20241209 173600 429440915 3080 3080 3080 3080 0
208 20241209 173500 429440915 3080 3080 3080 3080 0
209 20241209 173400 429440915 3080 3080 3080 3080 0
210 20241209 173300 429440915 3080 3080 3080 3080 0
211 20241209 173200 429440915 3080 3080 3080 3080 0
212 20241209 173100 429440915 3080 3080 3080 3080 896
213 20241209 173000 429440915 3080 3080 3080 3080 0
214 20241209 172900 429440915 3080 3080 3080 3080 0
215 20241209 172800 429440915 3080 3080 3080 3080 0
216 20241209 172700 429440915 3080 3080 3080 3080 0
217 20241209 172600 429440915 3080 3080 3080 3080 0
218 20241209 172500 429440915 3080 3080 3080 3080 0
219 20241209 172400 429440915 3080 3080 3080 3080 0
220 20241209 172300 429440915 3080 3080 3080 3080 0
221 20241209 172200 429440915 3080 3080 3080 3080 0
222 20241209 172100 429440915 3080 3080 3080 3080 0
223 20241209 172000 429440915 3080 3080 3080 3080 0
224 20241209 171900 429440915 3080 3080 3080 3080 0
225 20241209 171800 429440915 3080 3080 3080 3080 0
226 20241209 171700 429440915 3080 3080 3080 3080 0
227 20241209 171600 429440915 3080 3080 3080 3080 0
228 20241209 171500 429440915 3080 3080 3080 3080 0
229 20241209 171400 429440915 3080 3080 3080 3080 0
230 20241209 171300 429440915 3080 3080 3080 3080 0
231 20241209 171200 429440915 3080 3080 3080 3080 0
232 20241209 171100 429440915 3080 3080 3080 3080 0
233 20241209 171000 429440915 3080 3080 3080 3080 0
234 20241209 170900 429440915 3080 3080 3080 3080 0
235 20241209 170800 429440915 3080 3080 3080 3080 0
236 20241209 170700 429440915 3080 3080 3080 3080 0
237 20241209 170600 429440915 3080 3080 3080 3080 0
238 20241209 170500 429440915 3080 3080 3080 3080 0
239 20241209 170400 429440915 3080 3080 3080 3080 0
240 20241209 170300 429440915 3080 3080 3080 3080 0
241 20241209 170200 429440915 3080 3080 3080 3080 0
242 20241209 170100 429440915 3080 3080 3080 3080 896
243 20241209 170000 429440915 3080 3080 3080 3080 0
244 20241209 165900 429440915 3080 3080 3080 3080 0
245 20241209 165800 429440915 3080 3080 3080 3080 0
246 20241209 165700 429440915 3080 3080 3080 3080 0
247 20241209 165600 429440915 3080 3080 3080 3080 0
248 20241209 165500 429440915 3080 3080 3080 3080 0
249 20241209 165400 429440915 3080 3080 3080 3080 0
250 20241209 165300 429440915 3080 3080 3080 3080 0
251 20241209 165200 429440915 3080 3080 3080 3080 0
252 20241209 165100 429440915 3080 3080 3080 3080 0
253 20241209 165000 429440915 3080 3080 3080 3080 0
254 20241209 164900 429440915 3080 3080 3080 3080 0
255 20241209 164800 429440915 3080 3080 3080 3080 0
256 20241209 164700 429440915 3080 3080 3080 3080 0
257 20241209 164600 429440915 3080 3080 3080 3080 0
258 20241209 164500 429440915 3080 3080 3080 3080 0
259 20241209 164400 429440915 3080 3080 3080 3080 0
260 20241209 164300 429440915 3080 3080 3080 3080 0
261 20241209 164200 429440915 3080 3080 3080 3080 0
262 20241209 164100 429440915 3080 3080 3080 3080 0
263 20241209 164000 429440915 3080 3080 3080 3080 0
264 20241209 163900 429440915 3080 3080 3080 3080 0
265 20241209 163800 429440915 3080 3080 3080 3080 0
266 20241209 163700 429440915 3080 3080 3080 3080 0
267 20241209 163600 429440915 3080 3080 3080 3080 0
268 20241209 163500 429440915 3080 3080 3080 3080 0
269 20241209 163400 429440915 3080 3080 3080 3080 0
270 20241209 163300 429440915 3080 3080 3080 3080 0
271 20241209 163200 429440915 3080 3080 3080 3080 0
272 20241209 163100 429440915 3080 3080 3080 3080 896
273 20241209 163000 429440915 3080 3080 3080 3080 0
274 20241209 162900 429440915 3080 3080 3080 3080 0
275 20241209 162800 429440915 3080 3080 3080 3080 0
276 20241209 162700 429440915 3080 3080 3080 3080 0
277 20241209 162600 429440915 3080 3080 3080 3080 0
278 20241209 162500 429440915 3080 3080 3080 3080 0
279 20241209 162400 429440915 3080 3080 3080 3080 0
280 20241209 162300 429440915 3080 3080 3080 3080 0
281 20241209 162200 429440915 3080 3080 3080 3080 0
282 20241209 162100 429440915 3080 3080 3080 3080 0
283 20241209 162000 429440915 3080 3080 3080 3080 0
284 20241209 161900 429440915 3080 3080 3080 3080 0
285 20241209 161800 429440915 3080 3080 3080 3080 0
286 20241209 161700 429440915 3080 3080 3080 3080 0
287 20241209 161600 429440915 3080 3080 3080 3080 0
288 20241209 161500 429440915 3080 3080 3080 3080 0
289 20241209 161400 429440915 3080 3080 3080 3080 0
290 20241209 161300 429440915 3080 3080 3080 3080 0
291 20241209 161200 429440915 3080 3080 3080 3080 0
292 20241209 161100 429440915 3080 3080 3080 3080 0
293 20241209 161000 429440915 3080 3080 3080 3080 0
294 20241209 160900 429440915 3080 3080 3080 3080 0
295 20241209 160800 429440915 3080 3080 3080 3080 0
296 20241209 160700 429440915 3080 3080 3080 3080 0
297 20241209 160600 429440915 3080 3080 3080 3080 0
298 20241209 160500 429440915 3080 3080 3080 3080 0
299 20241209 160400 429440915 3080 3080 3080 3080 0
300 20241209 160300 429440915 3080 3080 3080 3080 0
301 20241209 160200 429440915 3080 3080 3080 3080 0
302 20241209 160100 429440915 3080 3080 3080 3080 896
303 20241209 160000 429440915 3080 3080 3080 3080 0
304 20241209 155900 429440915 3080 3080 3080 3080 0
305 20241209 155800 429440915 3080 3080 3080 3080 0
306 20241209 155700 429440915 3080 3080 3080 3080 0
307 20241209 155600 429440915 3080 3080 3080 3080 0
308 20241209 155500 429440915 3080 3080 3080 3080 0
309 20241209 155400 429440915 3080 3080 3080 3080 0
310 20241209 155300 429440915 3080 3080 3080 3080 0
311 20241209 155200 429440915 3080 3080 3080 3080 0
312 20241209 155100 429440915 3080 3080 3080 3080 0
313 20241209 155000 429440915 3080 3080 3080 3080 0
314 20241209 154900 429440915 3080 3080 3080 3080 0
315 20241209 154800 429440915 3080 3080 3080 3080 0
316 20241209 154700 429440915 3080 3080 3080 3080 0
317 20241209 154600 429440915 3080 3080 3080 3080 0
318 20241209 154500 429440915 3080 3080 3080 3080 0
319 20241209 154400 429440915 3080 3080 3080 3080 0
320 20241209 154300 429440915 3080 3080 3080 3080 0
321 20241209 154200 429440915 3080 3080 3080 3080 0
322 20241209 154100 429440915 3080 3080 3080 3080 0
323 20241209 154000 429440915 3080 3080 3080 3080 0
324 20241209 153900 429440915 3080 3080 3080 3080 0
325 20241209 153800 429440915 3080 3080 3080 3080 0
326 20241209 153700 429440915 3080 3080 3080 3080 0
327 20241209 153600 429440915 3080 3080 3080 3080 0
328 20241209 153500 429440915 3080 3080 3080 3080 0
329 20241209 153400 429440915 3080 3080 3080 3080 0
330 20241209 153300 429440915 3080 3080 3080 3080 0
331 20241209 153200 429440915 3080 3080 3080 3080 0
332 20241209 153100 429440915 3080 3080 3080 3080 896
333 20241209 153000 429440915 3080 3080 3080 3080 896
334 20241209 152900 426681235 3070 3070 3070 3070 0
335 20241209 152800 426681235 3070 3070 3070 3070 0
336 20241209 152700 426681235 3070 3070 3070 3070 0
337 20241209 152600 426681235 3070 3070 3070 3070 0
338 20241209 152500 426681235 3070 3070 3070 3070 0
339 20241209 152400 426681235 3070 3070 3070 3070 0
340 20241209 152300 426681235 3070 3070 3070 3070 0
341 20241209 152200 426681235 3070 3070 3070 3070 0
342 20241209 152100 426681235 3070 3070 3070 3070 0
343 20241209 152000 426681235 3070 3070 3070 3070 0
344 20241209 151900 426681235 3070 3080 3080 3070 7
345 20241209 151800 426659725 3080 3085 3085 3070 1692
346 20241209 151700 421461780 3140 3140 3140 3140 2
347 20241209 151600 421455500 3130 3080 3130 3080 122
348 20241209 151500 421074740 3075 3075 3075 3075 0
349 20241209 151400 421074740 3075 3100 3100 3075 1379
350 20241209 151300 416808880 3105 3110 3110 3105 12
351 20241209 151200 416771615 3110 3110 3110 3110 9
352 20241209 151100 416743625 3100 3100 3100 3100 0
353 20241209 151000 416743625 3100 3105 3105 3100 300
354 20241209 150900 415813505 3135 3135 3135 3135 65
355 20241209 150800 415609730 3135 3105 3135 3105 501
356 20241209 150700 414054095 3105 3105 3105 3105 40
357 20241209 150600 413929895 3140 3140 3140 3140 0
358 20241209 150500 413929895 3140 3140 3140 3140 0
359 20241209 150400 413929895 3140 3140 3140 3140 0
360 20241209 150300 413929895 3140 3140 3140 3140 0
361 20241209 150200 413929895 3140 3140 3140 3140 1
362 20241209 150100 413926755 3140 3140 3140 3140 1
363 20241209 150000 413923615 3110 3115 3115 3110 71
364 20241209 145900 413702800 3140 3140 3140 3140 0
365 20241209 145800 413702800 3140 3135 3140 3135 502
366 20241209 145700 412129020 3135 3135 3135 3135 0
367 20241209 145600 412129020 3135 3135 3135 3135 0
368 20241209 145500 412129020 3135 3135 3135 3135 0
369 20241209 145400 412129020 3135 3135 3135 3135 1
370 20241209 145300 412125885 3135 3135 3135 3135 0
371 20241209 145200 412125885 3135 3135 3135 3135 0
372 20241209 145100 412125885 3135 3135 3135 3135 2
373 20241209 145000 412119615 3130 3130 3130 3130 0
374 20241209 144900 412119615 3130 3130 3130 3130 778
375 20241209 144800 409684475 3130 3130 3130 3130 386
376 20241209 144700 408476295 3125 3110 3125 3110 209
377 20241209 144600 407823815 3085 3090 3110 3085 3441
378 20241209 144500 397168640 3090 3090 3090 3090 500
379 20241209 144400 395623640 3080 3085 3085 3080 500
380 20241209 144300 394081495 3100 3100 3100 3100 1
381 20241209 144200 394078395 3110 3110 3110 3110 0
382 20241209 144100 394078395 3110 3110 3110 3110 0
383 20241209 144000 394078395 3110 3110 3110 3110 0
384 20241209 143900 394078395 3110 3110 3110 3110 0
385 20241209 143800 394078395 3110 3110 3110 3110 0
386 20241209 143700 394078395 3110 3110 3110 3110 0
387 20241209 143600 394078395 3110 3110 3110 3110 0
388 20241209 143500 394078395 3110 3105 3110 3105 714
389 20241209 143400 391858720 3100 3100 3100 3100 0
390 20241209 143300 391858720 3100 3100 3100 3100 0
391 20241209 143200 391858720 3100 3100 3100 3100 0
392 20241209 143100 391858720 3100 3100 3100 3100 0
393 20241209 143000 391858720 3100 3105 3105 3100 30
394 20241209 142900 391765605 3105 3110 3110 3105 400
395 20241209 142800 390523420 3110 3110 3110 3110 200
396 20241209 142700 389901420 3110 3120 3120 3110 540
397 20241209 142600 388220310 3135 3135 3135 3135 0
398 20241209 142500 388220310 3135 3135 3135 3135 0
399 20241209 142400 388220310 3135 3130 3135 3125 2422
400 20241209 142300 380639485 3130 3130 3130 3130 0
401 20241209 142200 380639485 3130 3130 3130 3130 90
402 20241209 142100 380357785 3130 3130 3130 3130 0
403 20241209 142000 380357785 3130 3130 3130 3130 441
404 20241209 141900 378977455 3130 3130 3130 3130 1
405 20241209 141800 378974325 3130 3125 3130 3125 1859
406 20241209 141700 373163660 3130 3130 3130 3130 0
407 20241209 141600 373163660 3130 3130 3130 3130 1
408 20241209 141500 373160530 3130 3130 3130 3130 0
409 20241209 141400 373160530 3130 3130 3130 3130 0
410 20241209 141300 373160530 3130 3130 3130 3130 1
411 20241209 141200 373157400 3125 3125 3125 3125 0
412 20241209 141100 373157400 3125 3125 3135 3125 2467
413 20241209 141000 365443040 3125 3135 3135 3125 3
414 20241209 140900 365433650 3100 3100 3100 3100 0
415 20241209 140800 365433650 3100 3105 3105 3100 200
416 20241209 140700 364813645 3135 3135 3135 3135 0
417 20241209 140600 364813645 3135 3135 3135 3135 0
418 20241209 140500 364813645 3135 3130 3135 3130 1000
419 20241209 140400 361681145 3100 3100 3100 3100 0
420 20241209 140300 361681145 3100 3095 3100 3095 409
421 20241209 140200 360413465 3095 3095 3095 3095 0
422 20241209 140100 360413465 3095 3095 3095 3095 0
423 20241209 140000 360413465 3095 3095 3095 3095 0
424 20241209 135900 360413465 3095 3095 3095 3095 0
425 20241209 135800 360413465 3095 3095 3095 3095 0
426 20241209 135700 360413465 3095 3095 3095 3095 0
427 20241209 135600 360413465 3095 3095 3095 3095 0
428 20241209 135500 360413465 3095 3095 3095 3095 0
429 20241209 135400 360413465 3095 3095 3095 3095 1
430 20241209 135300 360410370 3095 3095 3095 3095 0
431 20241209 135200 360410370 3095 3095 3095 3095 0
432 20241209 135100 360410370 3095 3095 3095 3095 0
433 20241209 135000 360410370 3095 3095 3095 3095 0
434 20241209 134900 360410370 3095 3095 3095 3095 0
435 20241209 134800 360410370 3095 3095 3095 3095 0
436 20241209 134700 360410370 3095 3095 3095 3095 0
437 20241209 134600 360410370 3095 3095 3095 3095 0
438 20241209 134500 360410370 3095 3095 3095 3095 0
439 20241209 134400 360410370 3095 3095 3095 3095 0
440 20241209 134300 360410370 3095 3095 3095 3095 0
441 20241209 134200 360410370 3095 3095 3095 3095 8
442 20241209 134100 360385610 3095 3075 3095 3070 2055
443 20241209 134000 354067635 3095 3095 3095 3095 5
444 20241209 133900 354052160 3095 3095 3095 3095 10
445 20241209 133800 354021210 3095 3075 3095 3075 2309
446 20241209 133700 346920975 3080 3080 3080 3080 0
447 20241209 133600 346920975 3080 3080 3080 3080 0
448 20241209 133500 346920975 3080 3080 3080 3080 0
449 20241209 133400 346920975 3080 3080 3080 3080 0
450 20241209 133300 346920975 3080 3080 3080 3080 194
451 20241209 133200 346323455 3095 3095 3095 3095 55
452 20241209 133100 346153230 3080 3080 3080 3080 157
453 20241209 133000 345669670 3075 3075 3075 3075 0
454 20241209 132900 345669670 3075 3075 3075 3075 120
455 20241209 132800 345300670 3075 3095 3095 3075 613
456 20241209 132700 343405695 3080 3080 3080 3080 0
457 20241209 132600 343405695 3080 3080 3080 3080 0
458 20241209 132500 343405695 3080 3080 3080 3080 0
459 20241209 132400 343405695 3080 3080 3080 3080 271
460 20241209 132300 342571015 3080 3080 3080 3080 0
461 20241209 132200 342571015 3080 3080 3080 3080 675
462 20241209 132100 340492015 3085 3085 3085 3085 0
463 20241209 132000 340492015 3085 3085 3085 3085 347
464 20241209 131900 339421520 3085 3085 3085 3085 0
465 20241209 131800 339421520 3085 3085 3085 3085 0
466 20241209 131700 339421520 3085 3085 3085 3085 0
467 20241209 131600 339421520 3085 3085 3085 3085 0
468 20241209 131500 339421520 3085 3085 3085 3085 182
469 20241209 131400 338860050 3095 3095 3095 3095 0
470 20241209 131300 338860050 3095 3095 3095 3095 161
471 20241209 131200 338361755 3095 3095 3095 3095 0
472 20241209 131100 338361755 3095 3090 3095 3090 410
473 20241209 131000 337094520 3090 3090 3090 3090 216
474 20241209 130900 336427080 3095 3095 3095 3095 0
475 20241209 130800 336427080 3095 3095 3095 3095 0
476 20241209 130700 336427080 3095 3095 3095 3095 11
477 20241209 130600 336393035 3085 3085 3085 3085 0
478 20241209 130500 336393035 3085 3085 3085 3085 0
479 20241209 130400 336393035 3085 3090 3090 3085 847
480 20241209 130300 333779160 3090 3095 3095 3090 828
481 20241209 130200 331219535 3100 3100 3100 3100 0
482 20241209 130100 331219535 3100 3100 3100 3100 0
483 20241209 130000 331219535 3100 3100 3100 3100 0
484 20241209 125900 331219535 3100 3105 3105 3100 344
485 20241209 125800 330153130 3120 3120 3120 3120 0
486 20241209 125700 330153130 3120 3120 3120 3120 0
487 20241209 125600 330153130 3120 3120 3120 3120 0
488 20241209 125500 330153130 3120 3120 3120 3120 0
489 20241209 125400 330153130 3120 3120 3120 3120 0
490 20241209 125300 330153130 3120 3120 3120 3120 0
491 20241209 125200 330153130 3120 3120 3120 3120 1
492 20241209 125100 330150010 3115 3115 3115 3115 0
493 20241209 125000 330150010 3115 3115 3115 3115 0
494 20241209 124900 330150010 3115 3115 3115 3115 182
495 20241209 124800 329583080 3110 3110 3110 3110 1923
496 20241209 124700 323602550 3110 3110 3110 3110 0
497 20241209 124600 323602550 3110 3110 3110 3110 0
498 20241209 124500 323602550 3110 3110 3110 3110 0
499 20241209 124400 323602550 3110 3110 3110 3110 0
500 20241209 124300 323602550 3110 3110 3110 3110 0
501 20241209 124200 323602550 3110 3110 3110 3110 300
502 20241209 124100 322669550 3115 3115 3115 3115 0
503 20241209 124000 322669550 3115 3115 3115 3115 0
504 20241209 123900 322669550 3115 3110 3115 3110 165
505 20241209 123800 322156075 3115 3115 3115 3115 0
506 20241209 123700 322156075 3115 3120 3130 3100 5874
507 20241209 123600 303852925 3120 3135 3135 3120 7261
508 20241209 123500 281127415 3140 3140 3140 3140 0
509 20241209 123400 281127415 3140 3140 3140 3140 0
510 20241209 123300 281127415 3140 3140 3140 3140 0
511 20241209 123200 281127415 3140 3140 3140 3140 0
512 20241209 123100 281127415 3140 3140 3140 3140 0
513 20241209 123000 281127415 3140 3140 3140 3140 0
514 20241209 122900 281127415 3140 3140 3140 3140 0
515 20241209 122800 281127415 3140 3140 3140 3140 0
516 20241209 122700 281127415 3140 3140 3140 3140 0
517 20241209 122600 281127415 3140 3140 3140 3140 0
518 20241209 122500 281127415 3140 3140 3140 3140 830
519 20241209 122400 278521215 3140 3140 3140 3140 0
520 20241209 122300 278521215 3140 3140 3140 3140 159
521 20241209 122200 278021955 3150 3150 3150 3150 0
522 20241209 122100 278021955 3150 3150 3150 3150 0
523 20241209 122000 278021955 3150 3150 3150 3150 0
524 20241209 121900 278021955 3150 3150 3150 3150 0
525 20241209 121800 278021955 3150 3150 3150 3150 0
526 20241209 121700 278021955 3150 3150 3150 3150 0
527 20241209 121600 278021955 3150 3150 3150 3150 0
528 20241209 121500 278021955 3150 3150 3150 3150 0
529 20241209 121400 278021955 3150 3150 3150 3150 25
530 20241209 121300 277943205 3140 3140 3140 3140 0
531 20241209 121200 277943205 3140 3140 3140 3140 0
532 20241209 121100 277943205 3140 3140 3140 3140 0
533 20241209 121000 277943205 3140 3140 3140 3140 0
534 20241209 120900 277943205 3140 3140 3140 3140 0
535 20241209 120800 277943205 3140 3140 3140 3140 0
536 20241209 120700 277943205 3140 3140 3140 3140 0
537 20241209 120600 277943205 3140 3140 3140 3140 0
538 20241209 120500 277943205 3140 3140 3140 3140 0
539 20241209 120400 277943205 3140 3140 3140 3140 11
540 20241209 120300 277908665 3145 3145 3145 3145 0
541 20241209 120200 277908665 3145 3145 3145 3145 0
542 20241209 120100 277908665 3145 3145 3145 3145 0
543 20241209 120000 277908665 3145 3145 3145 3145 60
544 20241209 115900 277719965 3135 3140 3140 3135 6
545 20241209 115800 277701150 3140 3140 3140 3140 10
546 20241209 115700 277669750 3145 3145 3145 3145 0
547 20241209 115600 277669750 3145 3145 3145 3145 0
548 20241209 115500 277669750 3145 3145 3145 3145 0
549 20241209 115400 277669750 3145 3145 3145 3145 0
550 20241209 115300 277669750 3145 3145 3145 3145 1418
551 20241209 115200 273210140 3145 3145 3145 3145 0
552 20241209 115100 273210140 3145 3135 3145 3135 53
553 20241209 115000 273043975 3135 3135 3135 3135 0
554 20241209 114900 273043975 3135 3135 3135 3135 0
555 20241209 114800 273043975 3135 3135 3135 3135 0
556 20241209 114700 273043975 3135 3135 3135 3135 0
557 20241209 114600 273043975 3135 3135 3135 3135 0
558 20241209 114500 273043975 3135 3140 3140 3135 594
559 20241209 114400 271181285 3135 3135 3135 3135 0
560 20241209 114300 271181285 3135 3135 3135 3135 0
561 20241209 114200 271181285 3135 3140 3140 3135 637
562 20241209 114100 269181115 3140 3145 3145 3140 500
563 20241209 114000 267611110 3150 3150 3150 3150 0
564 20241209 113900 267611110 3150 3150 3150 3150 1
565 20241209 113800 267607960 3155 3155 3155 3155 1
566 20241209 113700 267604805 3140 3140 3140 3140 297
567 20241209 113600 266672225 3140 3145 3145 3140 550
568 20241209 113500 264943395 3155 3155 3155 3155 0
569 20241209 113400 264943395 3155 3155 3155 3155 0
570 20241209 113300 264943395 3155 3155 3155 3155 0
571 20241209 113200 264943395 3155 3155 3155 3155 0
572 20241209 113100 264943395 3155 3140 3155 3140 65
573 20241209 113000 264739280 3155 3155 3155 3155 1
574 20241209 112900 264736125 3140 3140 3140 3140 0
575 20241209 112800 264736125 3140 3140 3140 3140 1062
576 20241209 112700 261401445 3155 3150 3155 3150 20
577 20241209 112600 261338440 3140 3155 3155 3140 1513
578 20241209 112500 256581765 3160 3160 3160 3160 0
579 20241209 112400 256581765 3160 3160 3160 3160 0
580 20241209 112300 256581765 3160 3160 3160 3160 88
581 20241209 112200 256303685 3215 3215 3215 3215 0
582 20241209 112100 256303685 3215 3215 3215 3215 0
583 20241209 112000 256303685 3215 3215 3215 3215 0
584 20241209 111900 256303685 3215 3215 3215 3215 0
585 20241209 111800 256303685 3215 3215 3215 3215 0
586 20241209 111700 256303685 3215 3215 3215 3215 0
587 20241209 111600 256303685 3215 3215 3215 3215 0
588 20241209 111500 256303685 3215 3215 3215 3215 0
589 20241209 111400 256303685 3215 3215 3215 3215 97
590 20241209 111300 255991830 3215 3175 3215 3175 3022
591 20241209 111200 246353935 3175 3175 3175 3175 0
592 20241209 111100 246353935 3175 3175 3175 3175 0
593 20241209 111000 246353935 3175 3175 3175 3175 0
594 20241209 110900 246353935 3175 3175 3175 3175 0
595 20241209 110800 246353935 3175 3175 3175 3175 0
596 20241209 110700 246353935 3175 3175 3175 3175 0
597 20241209 110600 246353935 3175 3175 3175 3175 0
598 20241209 110500 246353935 3175 3175 3175 3175 0
599 20241209 110400 246353935 3175 3175 3175 3175 0
600 20241209 110300 246353935 3175 3175 3175 3175 0
601 20241209 110200 246353935 3175 3175 3175 3175 0
602 20241209 110100 246353935 3175 3175 3175 3175 0
603 20241209 110000 246353935 3175 3175 3175 3175 0
604 20241209 105900 246353935 3175 3175 3175 3175 0
605 20241209 105800 246353935 3175 3175 3175 3175 0
606 20241209 105700 246353935 3175 3175 3175 3175 0
607 20241209 105600 246353935 3175 3175 3175 3175 0
608 20241209 105500 246353935 3175 3175 3175 3175 0
609 20241209 105400 246353935 3175 3160 3175 3140 3633
610 20241209 105300 234908395 3170 3180 3180 3170 2188
611 20241209 105200 227963225 3175 3180 3180 3175 81
612 20241209 105100 227705650 3180 3180 3180 3180 1
613 20241209 105000 227702470 3180 3180 3180 3180 1
614 20241209 104900 227699290 3165 3170 3170 3165 1146
615 20241209 104800 224070470 3170 3170 3170 3170 0
616 20241209 104700 224070470 3170 3170 3170 3170 0
617 20241209 104600 224070470 3170 3170 3170 3170 0
618 20241209 104500 224070470 3170 3180 3180 3170 2800
619 20241209 104400 215186965 3185 3185 3185 3185 126
620 20241209 104300 214785655 3190 3190 3190 3190 0
621 20241209 104200 214785655 3190 3190 3190 3190 501
622 20241209 104100 213187465 3205 3205 3205 3205 1
623 20241209 104000 213184260 3195 3195 3195 3195 0
624 20241209 103900 213184260 3195 3195 3195 3195 0
625 20241209 103800 213184260 3195 3195 3195 3195 0
626 20241209 103700 213184260 3195 3195 3195 3195 0
627 20241209 103600 213184260 3195 3205 3205 3195 502
628 20241209 103500 211580360 3210 3230 3230 3200 1270
629 20241209 103400 207510040 3205 3200 3205 3200 1435
630 20241209 103300 202917830 3195 3195 3195 3195 1349
631 20241209 103200 198607775 3195 3195 3195 3190 627
632 20241209 103100 196604515 3200 3200 3200 3200 0
633 20241209 103000 196604515 3200 3200 3200 3200 0
634 20241209 102900 196604515 3200 3200 3200 3200 0
635 20241209 102800 196604515 3200 3200 3200 3200 0
636 20241209 102700 196604515 3200 3200 3200 3200 0
637 20241209 102600 196604515 3200 3200 3200 3200 0
638 20241209 102500 196604515 3200 3200 3200 3200 0
639 20241209 102400 196604515 3200 3200 3200 3200 0
640 20241209 102300 196604515 3200 3200 3200 3200 0
641 20241209 102200 196604515 3200 3200 3200 3200 0
642 20241209 102100 196604515 3200 3200 3200 3200 0
643 20241209 102000 196604515 3200 3200 3200 3200 5
644 20241209 101900 196588515 3210 3210 3210 3210 0
645 20241209 101800 196588515 3210 3210 3210 3210 0
646 20241209 101700 196588515 3210 3210 3210 3205 51
647 20241209 101600 196425015 3205 3205 3205 3205 0
648 20241209 101500 196425015 3205 3205 3205 3205 0
649 20241209 101400 196425015 3205 3205 3205 3205 0
650 20241209 101300 196425015 3205 3205 3205 3205 0
651 20241209 101200 196425015 3205 3200 3205 3200 2000
652 20241209 101100 190022315 3195 3195 3195 3195 2
653 20241209 101000 190015925 3195 3195 3195 3195 18
654 20241209 100900 189958415 3200 3200 3200 3200 1251
655 20241209 100800 185955215 3190 3190 3190 3190 0
656 20241209 100700 185955215 3190 3205 3205 3190 320
657 20241209 100600 184933110 3230 3230 3230 3230 0
658 20241209 100500 184933110 3230 3230 3230 3230 0
659 20241209 100400 184933110 3230 3230 3230 3230 0
660 20241209 100300 184933110 3230 3230 3230 3230 0
661 20241209 100200 184933110 3230 3230 3230 3230 0
662 20241209 100100 184933110 3230 3230 3230 3230 0
663 20241209 100000 184933110 3230 3195 3230 3195 684
664 20241209 095900 182745280 3195 3195 3195 3195 1
665 20241209 095800 182742085 3190 3190 3190 3190 1519
666 20241209 095700 177896475 3190 3185 3190 3185 300
667 20241209 095600 176939975 3195 3195 3195 3195 0
668 20241209 095500 176939975 3195 3195 3195 3195 2
669 20241209 095400 176933585 3180 3205 3205 3180 1417
670 20241209 095300 172427480 3185 3185 3185 3185 0
671 20241209 095200 172427480 3185 3190 3190 3185 1274
672 20241209 095100 168363470 3185 3185 3185 3185 0
673 20241209 095000 168363470 3185 3185 3185 3185 0
674 20241209 094900 168363470 3185 3185 3185 3185 49
675 20241209 094800 168207405 3240 3240 3240 3240 1
676 20241209 094700 168204165 3200 3180 3200 3180 2145
677 20241209 094600 161369705 3170 3170 3170 3170 0
678 20241209 094500 161369705 3170 3170 3170 3170 113
679 20241209 094400 161011495 3160 3165 3165 3160 3300
680 20241209 094300 150578040 3165 3165 3165 3165 202
681 20241209 094200 149938710 3165 3165 3165 3165 58
682 20241209 094100 149755140 3160 3165 3165 3160 3766
683 20241209 094000 137854555 3165 3165 3165 3165 0
684 20241209 093900 137854555 3165 3165 3165 3165 0
685 20241209 093800 137854555 3165 3165 3165 3165 0
686 20241209 093700 137854555 3165 3165 3165 3165 11
687 20241209 093600 137819740 3165 3170 3170 3165 1580
688 20241209 093500 132817465 3180 3180 3180 3180 0
689 20241209 093400 132817465 3180 3180 3180 3180 0
690 20241209 093300 132817465 3180 3180 3180 3180 0
691 20241209 093200 132817465 3180 3180 3180 3180 505
692 20241209 093100 131211565 3165 3165 3165 3165 0
693 20241209 093000 131211565 3165 3180 3180 3165 10008
694 20241209 092900 99460210 3180 3180 3180 3180 0
695 20241209 092800 99460210 3180 3180 3180 3180 0
696 20241209 092700 99460210 3180 3180 3180 3180 2735
697 20241209 092600 90762910 3185 3205 3205 3185 1318
698 20241209 092500 86563840 3185 3185 3185 3185 0
699 20241209 092400 86563840 3185 3195 3195 3185 213
700 20241209 092300 85884375 3185 3185 3185 3185 0
701 20241209 092200 85884375 3185 3185 3185 3185 448
702 20241209 092100 84457495 3205 3205 3205 3205 1000
703 20241209 092000 81252495 3205 3180 3205 3180 1034
704 20241209 091900 77964275 3185 3180 3195 3180 8163
705 20241209 091800 51989415 3180 3180 3180 3180 55
706 20241209 091700 51814515 3180 3195 3195 3180 1730
707 20241209 091600 46311045 3200 3200 3200 3200 786
708 20241209 091500 43795845 3190 3240 3240 3190 5201
709 20241209 091400 27153205 3245 3230 3250 3215 1912
710 20241209 091300 20978530 3230 3265 3265 3230 1363
711 20241209 091200 16556980 3245 3265 3265 3245 204
712 20241209 091100 15894920 3245 3245 3245 3245 495
713 20241209 091000 14288645 3275 3275 3275 3275 0
714 20241209 090900 14288645 3275 3275 3275 3275 0
715 20241209 090800 14288645 3275 3275 3275 3275 2
716 20241209 090700 14282095 3275 3275 3275 3275 1
717 20241209 090600 14278820 3250 3250 3250 3250 444
718 20241209 090500 12835820 3255 3255 3255 3255 2
719 20241209 090400 12829310 3255 3270 3325 3255 668
720 20241209 090300 10644500 3365 3365 3365 3365 0
721 20241209 090200 10644500 3365 3365 3365 3365 0
722 20241209 090100 10644500 3365 3360 3365 3360 91
723 20241209 090000 10338330 3260 3215 3400 3215 3212