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
262840/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,723 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210100,124874700,2120,2120,2120,2120,2550
20241209,210000,124874700,2120,2120,2120,2120,0
20241209,205900,124874700,2120,2120,2120,2120,0
20241209,205800,124874700,2120,2120,2120,2120,0
20241209,205700,124874700,2120,2120,2120,2120,0
20241209,205600,124874700,2120,2120,2120,2120,0
20241209,205500,124874700,2120,2120,2120,2120,0
20241209,205400,124874700,2120,2120,2120,2120,0
20241209,205300,124874700,2120,2120,2120,2120,0
20241209,205200,124874700,2120,2120,2120,2120,0
20241209,205100,124874700,2120,2120,2120,2120,0
20241209,205000,124874700,2120,2120,2120,2120,0
20241209,204900,124874700,2120,2120,2120,2120,0
20241209,204800,124874700,2120,2120,2120,2120,0
20241209,204700,124874700,2120,2120,2120,2120,0
20241209,204600,124874700,2120,2120,2120,2120,0
20241209,204500,124874700,2120,2120,2120,2120,0
20241209,204400,124874700,2120,2120,2120,2120,0
20241209,204300,124874700,2120,2120,2120,2120,0
20241209,204200,124874700,2120,2120,2120,2120,0
20241209,204100,124874700,2120,2120,2120,2120,0
20241209,204000,124874700,2120,2120,2120,2120,0
20241209,203900,124874700,2120,2120,2120,2120,0
20241209,203800,124874700,2120,2120,2120,2120,0
20241209,203700,124874700,2120,2120,2120,2120,0
20241209,203600,124874700,2120,2120,2120,2120,0
20241209,203500,124874700,2120,2120,2120,2120,0
20241209,203400,124874700,2120,2120,2120,2120,0
20241209,203300,124874700,2120,2120,2120,2120,0
20241209,203200,124874700,2120,2120,2120,2120,0
20241209,203100,124874700,2120,2120,2120,2120,2550
20241209,203000,124874700,2120,2120,2120,2120,0
20241209,202900,124874700,2120,2120,2120,2120,0
20241209,202800,124874700,2120,2120,2120,2120,0
20241209,202700,124874700,2120,2120,2120,2120,0
20241209,202600,124874700,2120,2120,2120,2120,0
20241209,202500,124874700,2120,2120,2120,2120,0
20241209,202400,124874700,2120,2120,2120,2120,0
20241209,202300,124874700,2120,2120,2120,2120,0
20241209,202200,124874700,2120,2120,2120,2120,0
20241209,202100,124874700,2120,2120,2120,2120,0
20241209,202000,124874700,2120,2120,2120,2120,0
20241209,201900,124874700,2120,2120,2120,2120,0
20241209,201800,124874700,2120,2120,2120,2120,0
20241209,201700,124874700,2120,2120,2120,2120,0
20241209,201600,124874700,2120,2120,2120,2120,0
20241209,201500,124874700,2120,2120,2120,2120,0
20241209,201400,124874700,2120,2120,2120,2120,0
20241209,201300,124874700,2120,2120,2120,2120,0
20241209,201200,124874700,2120,2120,2120,2120,0
20241209,201100,124874700,2120,2120,2120,2120,0
20241209,201000,124874700,2120,2120,2120,2120,0
20241209,200900,124874700,2120,2120,2120,2120,0
20241209,200800,124874700,2120,2120,2120,2120,0
20241209,200700,124874700,2120,2120,2120,2120,0
20241209,200600,124874700,2120,2120,2120,2120,0
20241209,200500,124874700,2120,2120,2120,2120,0
20241209,200400,124874700,2120,2120,2120,2120,0
20241209,200300,124874700,2120,2120,2120,2120,0
20241209,200200,124874700,2120,2120,2120,2120,0
20241209,200100,124874700,2120,2120,2120,2120,2550
20241209,200000,124874700,2120,2120,2120,2120,0
20241209,195900,124874700,2120,2120,2120,2120,0
20241209,195800,124874700,2120,2120,2120,2120,0
20241209,195700,124874700,2120,2120,2120,2120,0
20241209,195600,124874700,2120,2120,2120,2120,0
20241209,195500,124874700,2120,2120,2120,2120,0
20241209,195400,124874700,2120,2120,2120,2120,0
20241209,195300,124874700,2120,2120,2120,2120,0
20241209,195200,124874700,2120,2120,2120,2120,0
20241209,195100,124874700,2120,2120,2120,2120,0
20241209,195000,124874700,2120,2120,2120,2120,0
20241209,194900,124874700,2120,2120,2120,2120,0
20241209,194800,124874700,2120,2120,2120,2120,0
20241209,194700,124874700,2120,2120,2120,2120,0
20241209,194600,124874700,2120,2120,2120,2120,0
20241209,194500,124874700,2120,2120,2120,2120,0
20241209,194400,124874700,2120,2120,2120,2120,0
20241209,194300,124874700,2120,2120,2120,2120,0
20241209,194200,124874700,2120,2120,2120,2120,0
20241209,194100,124874700,2120,2120,2120,2120,0
20241209,194000,124874700,2120,2120,2120,2120,0
20241209,193900,124874700,2120,2120,2120,2120,0
20241209,193800,124874700,2120,2120,2120,2120,0
20241209,193700,124874700,2120,2120,2120,2120,0
20241209,193600,124874700,2120,2120,2120,2120,0
20241209,193500,124874700,2120,2120,2120,2120,0
20241209,193400,124874700,2120,2120,2120,2120,0
20241209,193300,124874700,2120,2120,2120,2120,0
20241209,193200,124874700,2120,2120,2120,2120,0
20241209,193100,124874700,2120,2120,2120,2120,2550
20241209,193000,124874700,2120,2120,2120,2120,0
20241209,192900,124874700,2120,2120,2120,2120,0
20241209,192800,124874700,2120,2120,2120,2120,0
20241209,192700,124874700,2120,2120,2120,2120,0
20241209,192600,124874700,2120,2120,2120,2120,0
20241209,192500,124874700,2120,2120,2120,2120,0
20241209,192400,124874700,2120,2120,2120,2120,0
20241209,192300,124874700,2120,2120,2120,2120,0
20241209,192200,124874700,2120,2120,2120,2120,0
20241209,192100,124874700,2120,2120,2120,2120,0
20241209,192000,124874700,2120,2120,2120,2120,0
20241209,191900,124874700,2120,2120,2120,2120,0
20241209,191800,124874700,2120,2120,2120,2120,0
20241209,191700,124874700,2120,2120,2120,2120,0
20241209,191600,124874700,2120,2120,2120,2120,0
20241209,191500,124874700,2120,2120,2120,2120,0
20241209,191400,124874700,2120,2120,2120,2120,0
20241209,191300,124874700,2120,2120,2120,2120,0
20241209,191200,124874700,2120,2120,2120,2120,0
20241209,191100,124874700,2120,2120,2120,2120,0
20241209,191000,124874700,2120,2120,2120,2120,0
20241209,190900,124874700,2120,2120,2120,2120,0
20241209,190800,124874700,2120,2120,2120,2120,0
20241209,190700,124874700,2120,2120,2120,2120,0
20241209,190600,124874700,2120,2120,2120,2120,0
20241209,190500,124874700,2120,2120,2120,2120,0
20241209,190400,124874700,2120,2120,2120,2120,0
20241209,190300,124874700,2120,2120,2120,2120,0
20241209,190200,124874700,2120,2120,2120,2120,0
20241209,190100,124874700,2120,2120,2120,2120,2550
20241209,190000,124874700,2120,2120,2120,2120,0
20241209,185900,124874700,2120,2120,2120,2120,0
20241209,185800,124874700,2120,2120,2120,2120,0
20241209,185700,124874700,2120,2120,2120,2120,0
20241209,185600,124874700,2120,2120,2120,2120,0
20241209,185500,124874700,2120,2120,2120,2120,0
20241209,185400,124874700,2120,2120,2120,2120,0
20241209,185300,124874700,2120,2120,2120,2120,0
20241209,185200,124874700,2120,2120,2120,2120,0
20241209,185100,124874700,2120,2120,2120,2120,0
20241209,185000,124874700,2120,2120,2120,2120,0
20241209,184900,124874700,2120,2120,2120,2120,0
20241209,184800,124874700,2120,2120,2120,2120,0
20241209,184700,124874700,2120,2120,2120,2120,0
20241209,184600,124874700,2120,2120,2120,2120,0
20241209,184500,124874700,2120,2120,2120,2120,0
20241209,184400,124874700,2120,2120,2120,2120,0
20241209,184300,124874700,2120,2120,2120,2120,0
20241209,184200,124874700,2120,2120,2120,2120,0
20241209,184100,124874700,2120,2120,2120,2120,0
20241209,184000,124874700,2120,2120,2120,2120,0
20241209,183900,124874700,2120,2120,2120,2120,0
20241209,183800,124874700,2120,2120,2120,2120,0
20241209,183700,124874700,2120,2120,2120,2120,0
20241209,183600,124874700,2120,2120,2120,2120,0
20241209,183500,124874700,2120,2120,2120,2120,0
20241209,183400,124874700,2120,2120,2120,2120,0
20241209,183300,124874700,2120,2120,2120,2120,0
20241209,183200,124874700,2120,2120,2120,2120,0
20241209,183100,124874700,2120,2120,2120,2120,2550
20241209,183000,124874700,2120,2120,2120,2120,0
20241209,182900,124874700,2120,2120,2120,2120,0
20241209,182800,124874700,2120,2120,2120,2120,0
20241209,182700,124874700,2120,2120,2120,2120,0
20241209,182600,124874700,2120,2120,2120,2120,0
20241209,182500,124874700,2120,2120,2120,2120,0
20241209,182400,124874700,2120,2120,2120,2120,0
20241209,182300,124874700,2120,2120,2120,2120,0
20241209,182200,124874700,2120,2120,2120,2120,0
20241209,182100,124874700,2120,2120,2120,2120,0
20241209,182000,124874700,2120,2120,2120,2120,0
20241209,181900,124874700,2120,2120,2120,2120,0
20241209,181800,124874700,2120,2120,2120,2120,0
20241209,181700,124874700,2120,2120,2120,2120,0
20241209,181600,124874700,2120,2120,2120,2120,0
20241209,181500,124874700,2120,2120,2120,2120,0
20241209,181400,124874700,2120,2120,2120,2120,0
20241209,181300,124874700,2120,2120,2120,2120,0
20241209,181200,124874700,2120,2120,2120,2120,0
20241209,181100,124874700,2120,2120,2120,2120,0
20241209,181000,124874700,2120,2120,2120,2120,0
20241209,180900,124874700,2120,2120,2120,2120,0
20241209,180800,124874700,2120,2120,2120,2120,0
20241209,180700,124874700,2120,2120,2120,2120,0
20241209,180600,124874700,2120,2120,2120,2120,0
20241209,180500,124874700,2120,2120,2120,2120,0
20241209,180400,124874700,2120,2120,2120,2120,0
20241209,180300,124874700,2120,2120,2120,2120,0
20241209,180200,124874700,2120,2120,2120,2120,0
20241209,180100,124874700,2120,2120,2120,2120,2550
20241209,180000,124874700,2120,2120,2120,2120,0
20241209,175900,124874700,2120,2120,2120,2120,0
20241209,175800,124874700,2120,2120,2120,2120,0
20241209,175700,124874700,2120,2120,2120,2120,0
20241209,175600,124874700,2120,2120,2120,2120,0
20241209,175500,124874700,2120,2120,2120,2120,0
20241209,175400,124874700,2120,2120,2120,2120,0
20241209,175300,124874700,2120,2120,2120,2120,0
20241209,175200,124874700,2120,2120,2120,2120,0
20241209,175100,124874700,2120,2120,2120,2120,0
20241209,175000,124874700,2120,2120,2120,2120,0
20241209,174900,124874700,2120,2120,2120,2120,0
20241209,174800,124874700,2120,2120,2120,2120,0
20241209,174700,124874700,2120,2120,2120,2120,0
20241209,174600,124874700,2120,2120,2120,2120,0
20241209,174500,124874700,2120,2120,2120,2120,0
20241209,174400,124874700,2120,2120,2120,2120,0
20241209,174300,124874700,2120,2120,2120,2120,0
20241209,174200,124874700,2120,2120,2120,2120,0
20241209,174100,124874700,2120,2120,2120,2120,0
20241209,174000,124874700,2120,2120,2120,2120,0
20241209,173900,124874700,2120,2120,2120,2120,0
20241209,173800,124874700,2120,2120,2120,2120,0
20241209,173700,124874700,2120,2120,2120,2120,0
20241209,173600,124874700,2120,2120,2120,2120,0
20241209,173500,124874700,2120,2120,2120,2120,0
20241209,173400,124874700,2120,2120,2120,2120,0
20241209,173300,124874700,2120,2120,2120,2120,0
20241209,173200,124874700,2120,2120,2120,2120,0
20241209,173100,124874700,2120,2120,2120,2120,2550
20241209,173000,124874700,2120,2120,2120,2120,0
20241209,172900,124874700,2120,2120,2120,2120,0
20241209,172800,124874700,2120,2120,2120,2120,0
20241209,172700,124874700,2120,2120,2120,2120,0
20241209,172600,124874700,2120,2120,2120,2120,0
20241209,172500,124874700,2120,2120,2120,2120,0
20241209,172400,124874700,2120,2120,2120,2120,0
20241209,172300,124874700,2120,2120,2120,2120,0
20241209,172200,124874700,2120,2120,2120,2120,0
20241209,172100,124874700,2120,2120,2120,2120,0
20241209,172000,124874700,2120,2120,2120,2120,0
20241209,171900,124874700,2120,2120,2120,2120,0
20241209,171800,124874700,2120,2120,2120,2120,0
20241209,171700,124874700,2120,2120,2120,2120,0
20241209,171600,124874700,2120,2120,2120,2120,0
20241209,171500,124874700,2120,2120,2120,2120,0
20241209,171400,124874700,2120,2120,2120,2120,0
20241209,171300,124874700,2120,2120,2120,2120,0
20241209,171200,124874700,2120,2120,2120,2120,0
20241209,171100,124874700,2120,2120,2120,2120,0
20241209,171000,124874700,2120,2120,2120,2120,0
20241209,170900,124874700,2120,2120,2120,2120,0
20241209,170800,124874700,2120,2120,2120,2120,0
20241209,170700,124874700,2120,2120,2120,2120,0
20241209,170600,124874700,2120,2120,2120,2120,0
20241209,170500,124874700,2120,2120,2120,2120,0
20241209,170400,124874700,2120,2120,2120,2120,0
20241209,170300,124874700,2120,2120,2120,2120,0
20241209,170200,124874700,2120,2120,2120,2120,0
20241209,170100,124874700,2120,2120,2120,2120,2550
20241209,170000,124874700,2120,2120,2120,2120,0
20241209,165900,124874700,2120,2120,2120,2120,0
20241209,165800,124874700,2120,2120,2120,2120,0
20241209,165700,124874700,2120,2120,2120,2120,0
20241209,165600,124874700,2120,2120,2120,2120,0
20241209,165500,124874700,2120,2120,2120,2120,0
20241209,165400,124874700,2120,2120,2120,2120,0
20241209,165300,124874700,2120,2120,2120,2120,0
20241209,165200,124874700,2120,2120,2120,2120,0
20241209,165100,124874700,2120,2120,2120,2120,0
20241209,165000,124874700,2120,2120,2120,2120,0
20241209,164900,124874700,2120,2120,2120,2120,0
20241209,164800,124874700,2120,2120,2120,2120,0
20241209,164700,124874700,2120,2120,2120,2120,0
20241209,164600,124874700,2120,2120,2120,2120,0
20241209,164500,124874700,2120,2120,2120,2120,0
20241209,164400,124874700,2120,2120,2120,2120,0
20241209,164300,124874700,2120,2120,2120,2120,0
20241209,164200,124874700,2120,2120,2120,2120,0
20241209,164100,124874700,2120,2120,2120,2120,0
20241209,164000,124874700,2120,2120,2120,2120,0
20241209,163900,124874700,2120,2120,2120,2120,0
20241209,163800,124874700,2120,2120,2120,2120,0
20241209,163700,124874700,2120,2120,2120,2120,0
20241209,163600,124874700,2120,2120,2120,2120,0
20241209,163500,124874700,2120,2120,2120,2120,0
20241209,163400,124874700,2120,2120,2120,2120,0
20241209,163300,124874700,2120,2120,2120,2120,0
20241209,163200,124874700,2120,2120,2120,2120,0
20241209,163100,124874700,2120,2120,2120,2120,2550
20241209,163000,124874700,2120,2120,2120,2120,0
20241209,162900,124874700,2120,2120,2120,2120,0
20241209,162800,124874700,2120,2120,2120,2120,0
20241209,162700,124874700,2120,2120,2120,2120,0
20241209,162600,124874700,2120,2120,2120,2120,0
20241209,162500,124874700,2120,2120,2120,2120,0
20241209,162400,124874700,2120,2120,2120,2120,0
20241209,162300,124874700,2120,2120,2120,2120,0
20241209,162200,124874700,2120,2120,2120,2120,0
20241209,162100,124874700,2120,2120,2120,2120,0
20241209,162000,124874700,2120,2120,2120,2120,0
20241209,161900,124874700,2120,2120,2120,2120,0
20241209,161800,124874700,2120,2120,2120,2120,0
20241209,161700,124874700,2120,2120,2120,2120,0
20241209,161600,124874700,2120,2120,2120,2120,0
20241209,161500,124874700,2120,2120,2120,2120,0
20241209,161400,124874700,2120,2120,2120,2120,0
20241209,161300,124874700,2120,2120,2120,2120,0
20241209,161200,124874700,2120,2120,2120,2120,0
20241209,161100,124874700,2120,2120,2120,2120,0
20241209,161000,124874700,2120,2120,2120,2120,0
20241209,160900,124874700,2120,2120,2120,2120,0
20241209,160800,124874700,2120,2120,2120,2120,0
20241209,160700,124874700,2120,2120,2120,2120,0
20241209,160600,124874700,2120,2120,2120,2120,0
20241209,160500,124874700,2120,2120,2120,2120,0
20241209,160400,124874700,2120,2120,2120,2120,0
20241209,160300,124874700,2120,2120,2120,2120,0
20241209,160200,124874700,2120,2120,2120,2120,0
20241209,160100,124874700,2120,2120,2120,2120,2550
20241209,160000,124874700,2120,2120,2120,2120,0
20241209,155900,124874700,2120,2120,2120,2120,0
20241209,155800,124874700,2120,2120,2120,2120,0
20241209,155700,124874700,2120,2120,2120,2120,0
20241209,155600,124874700,2120,2120,2120,2120,0
20241209,155500,124874700,2120,2120,2120,2120,0
20241209,155400,124874700,2120,2120,2120,2120,0
20241209,155300,124874700,2120,2120,2120,2120,0
20241209,155200,124874700,2120,2120,2120,2120,0
20241209,155100,124874700,2120,2120,2120,2120,0
20241209,155000,124874700,2120,2120,2120,2120,0
20241209,154900,124874700,2120,2120,2120,2120,0
20241209,154800,124874700,2120,2120,2120,2120,0
20241209,154700,124874700,2120,2120,2120,2120,0
20241209,154600,124874700,2120,2120,2120,2120,0
20241209,154500,124874700,2120,2120,2120,2120,0
20241209,154400,124874700,2120,2120,2120,2120,0
20241209,154300,124874700,2120,2120,2120,2120,0
20241209,154200,124874700,2120,2120,2120,2120,0
20241209,154100,124874700,2120,2120,2120,2120,0
20241209,154000,124874700,2120,2120,2120,2120,0
20241209,153900,124874700,2120,2120,2120,2120,0
20241209,153800,124874700,2120,2120,2120,2120,0
20241209,153700,124874700,2120,2120,2120,2120,0
20241209,153600,124874700,2120,2120,2120,2120,0
20241209,153500,124874700,2120,2120,2120,2120,0
20241209,153400,124874700,2120,2120,2120,2120,0
20241209,153300,124874700,2120,2120,2120,2120,0
20241209,153200,124874700,2120,2120,2120,2120,0
20241209,153100,124874700,2120,2120,2120,2120,2550
20241209,153000,124874700,2120,2120,2120,2120,2550
20241209,152900,119468700,2125,2125,2125,2125,0
20241209,152800,119468700,2125,2125,2125,2125,0
20241209,152700,119468700,2125,2125,2125,2125,0
20241209,152600,119468700,2125,2125,2125,2125,0
20241209,152500,119468700,2125,2125,2125,2125,0
20241209,152400,119468700,2125,2125,2125,2125,0
20241209,152300,119468700,2125,2125,2125,2125,0
20241209,152200,119468700,2125,2125,2125,2125,0
20241209,152100,119468700,2125,2125,2125,2125,0
20241209,152000,119468700,2125,2125,2125,2125,0
20241209,151900,119468700,2125,2125,2125,2125,0
20241209,151800,119468700,2125,2140,2140,2125,3701
20241209,151700,111598555,2140,2140,2140,2140,8
20241209,151600,111581435,2140,2140,2140,2140,1
20241209,151500,111579295,2140,2140,2140,2140,274
20241209,151400,110992935,2140,2140,2140,2140,1
20241209,151300,110990795,2140,2140,2140,2140,200
20241209,151200,110562795,2140,2140,2140,2140,1
20241209,151100,110560655,2140,2140,2140,2140,1
20241209,151000,110558515,2140,2140,2140,2140,1
20241209,150900,110556375,2140,2140,2140,2140,1
20241209,150800,110554235,2140,2140,2140,2140,1
20241209,150700,110552095,2140,2140,2140,2140,1
20241209,150600,110549955,2140,2140,2140,2140,1
20241209,150500,110547815,2140,2140,2140,2140,1
20241209,150400,110545675,2140,2140,2140,2140,1
20241209,150300,110543535,2140,2140,2140,2140,1
20241209,150200,110541395,2140,2140,2140,2140,21
20241209,150100,110496455,2150,2145,2150,2145,29
20241209,150000,110434245,2145,2145,2145,2145,1
20241209,145900,110432100,2140,2145,2145,2140,315
20241209,145800,109757995,2140,2140,2140,2140,1
20241209,145700,109755855,2145,2145,2145,2145,1
20241209,145600,109753710,2145,2145,2145,2145,1
20241209,145500,109751565,2145,2145,2145,2145,100
20241209,145400,109537065,2140,2140,2140,2140,1
20241209,145300,109534925,2140,2140,2140,2140,1
20241209,145200,109532785,2140,2140,2140,2140,1
20241209,145100,109530645,2140,2140,2140,2140,1
20241209,145000,109528505,2140,2140,2140,2140,1
20241209,144900,109526365,2140,2145,2145,2140,2
20241209,144800,109522080,2145,2145,2145,2145,1
20241209,144700,109519935,2140,2140,2140,2140,1
20241209,144600,109517795,2145,2145,2145,2145,1
20241209,144500,109515650,2145,2145,2145,2145,1
20241209,144400,109513505,2140,2145,2145,2140,2
20241209,144300,109509220,2140,2140,2140,2140,1
20241209,144200,109507080,2140,2155,2155,2140,16
20241209,144100,109472680,2140,2140,2140,2140,1
20241209,144000,109470540,2145,2145,2145,2145,1
20241209,143900,109468395,2145,2145,2145,2145,1
20241209,143800,109466250,2145,2145,2145,2145,1
20241209,143700,109464105,2145,2145,2145,2145,1
20241209,143600,109461960,2140,2145,2145,2140,2001
20241209,143500,105179810,2145,2145,2145,2145,1
20241209,143400,105177665,2145,2150,2150,2140,1901
20241209,143300,101109075,2150,2160,2160,2150,68
20241209,143200,100962205,2160,2160,2160,2160,2
20241209,143100,100957885,2160,2160,2160,2160,1
20241209,143000,100955725,2160,2160,2160,2160,1
20241209,142900,100953565,2160,2160,2160,2160,1
20241209,142800,100951405,2160,2160,2160,2160,1
20241209,142700,100949245,2160,2160,2160,2160,1
20241209,142600,100947085,2160,2160,2160,2160,1
20241209,142500,100944925,2160,2160,2160,2160,1
20241209,142400,100942765,2160,2160,2160,2160,1
20241209,142300,100940605,2160,2165,2165,2160,18
20241209,142200,100901640,2160,2175,2175,2160,76
20241209,142100,100736355,2175,2175,2175,2175,226
20241209,142000,100244805,2155,2160,2160,2155,2
20241209,141900,100240490,2150,2150,2150,2150,1
20241209,141800,100238340,2150,2150,2150,2150,1
20241209,141700,100236190,2150,2140,2150,2140,1002
20241209,141600,98089400,2130,2130,2130,2130,1
20241209,141500,98087270,2130,2130,2130,2130,1
20241209,141400,98085140,2130,2130,2130,2130,1
20241209,141300,98083010,2130,2130,2130,2130,1
20241209,141200,98080880,2130,2130,2130,2130,1
20241209,141100,98078750,2130,2130,2130,2130,1
20241209,141000,98076620,2130,2130,2130,2130,1
20241209,140900,98074490,2130,2130,2130,2130,924
20241209,140800,96106370,2130,2130,2130,2130,1
20241209,140700,96104240,2130,2130,2130,2130,1
20241209,140600,96102110,2130,2130,2130,2130,1
20241209,140500,96099980,2130,2130,2130,2130,1
20241209,140400,96097850,2130,2130,2130,2130,1
20241209,140300,96095720,2130,2130,2130,2130,1
20241209,140200,96093590,2130,2130,2130,2130,1
20241209,140100,96091460,2130,2130,2130,2130,1
20241209,140000,96089330,2130,2130,2130,2130,1
20241209,135900,96087200,2130,2130,2130,2130,1
20241209,135800,96085070,2130,2130,2130,2130,47
20241209,135700,95984960,2130,2130,2130,2130,1
20241209,135600,95982830,2130,2130,2130,2130,1
20241209,135500,95980700,2130,2130,2130,2130,1
20241209,135400,95978570,2130,2130,2130,2130,1
20241209,135300,95976440,2130,2130,2130,2130,1
20241209,135200,95974310,2130,2135,2140,2130,1144
20241209,135100,93531805,2130,2135,2135,2130,7
20241209,135000,93516865,2130,2130,2130,2130,1
20241209,134900,93514735,2130,2130,2130,2130,1
20241209,134800,93512605,2130,2130,2130,2130,1
20241209,134700,93510475,2130,2130,2130,2130,1
20241209,134600,93508345,2130,2130,2130,2130,1
20241209,134500,93506215,2130,2130,2130,2130,401
20241209,134400,92652085,2135,2135,2135,2135,12
20241209,134300,92626465,2135,2135,2135,2135,1
20241209,134200,92624330,2135,2135,2135,2135,1
20241209,134100,92622195,2135,2135,2135,2135,1
20241209,134000,92620060,2135,2140,2140,2135,11
20241209,133900,92596525,2130,2135,2135,2130,739
20241209,133800,91018765,2130,2130,2130,2130,1
20241209,133700,91016635,2130,2135,2135,2130,201
20241209,133600,90587505,2130,2130,2130,2130,1
20241209,133500,90585375,2130,2135,2135,2130,9
20241209,133400,90566170,2135,2135,2135,2135,1
20241209,133300,90564035,2135,2135,2135,2135,1
20241209,133200,90561900,2135,2135,2135,2135,1
20241209,133100,90559765,2135,2135,2135,2135,1
20241209,133000,90557630,2135,2135,2140,2135,229
20241209,132900,90068700,2135,2135,2135,2135,1
20241209,132800,90066565,2135,2135,2135,2135,1
20241209,132700,90064430,2135,2135,2135,2135,1
20241209,132600,90062295,2135,2140,2140,2135,48
20241209,132500,89959580,2130,2130,2130,2130,1
20241209,132400,89957450,2130,2130,2130,2130,1
20241209,132300,89955320,2130,2130,2130,2130,1
20241209,132200,89953190,2130,2130,2130,2130,1
20241209,132100,89951060,2130,2135,2135,2130,2
20241209,132000,89946795,2130,2130,2130,2130,1
20241209,131900,89944665,2130,2130,2130,2130,1
20241209,131800,89942535,2130,2130,2130,2130,1
20241209,131700,89940405,2130,2130,2130,2130,1
20241209,131600,89938275,2130,2130,2130,2130,1
20241209,131500,89936145,2130,2140,2140,2130,31
20241209,131400,89869815,2130,2130,2130,2130,1
20241209,131300,89867685,2130,2130,2130,2130,1
20241209,131200,89865555,2130,2130,2130,2130,1
20241209,131100,89863425,2130,2130,2130,2130,1
20241209,131000,89861295,2130,2130,2130,2130,1001
20241209,130900,87729165,2130,2130,2130,2130,1
20241209,130800,87727035,2130,2130,2130,2130,1
20241209,130700,87724905,2130,2130,2130,2130,1
20241209,130600,87722775,2135,2130,2135,2130,14
20241209,130500,87692890,2130,2135,2135,2130,1524
20241209,130400,84439995,2135,2135,2135,2135,1
20241209,130300,84437860,2140,2140,2140,2140,16
20241209,130200,84403620,2140,2150,2150,2140,658
20241209,130100,82990245,2150,2150,2150,2150,1
20241209,130000,82988095,2150,2150,2150,2150,2
20241209,125900,82983795,2150,2150,2150,2150,21
20241209,125800,82938645,2150,2155,2155,2150,878
20241209,125700,81046610,2150,2150,2150,2150,1
20241209,125600,81044460,2150,2150,2150,2150,1
20241209,125500,81042310,2150,2150,2150,2150,1
20241209,125400,81040160,2150,2155,2155,2150,10
20241209,125300,81018615,2150,2150,2150,2150,84
20241209,125200,80838015,2150,2150,2150,2150,1
20241209,125100,80835865,2150,2150,2150,2150,1
20241209,125000,80833715,2150,2150,2150,2150,1
20241209,124900,80831565,2150,2150,2150,2150,1
20241209,124800,80829415,2150,2150,2150,2150,1
20241209,124700,80827265,2150,2150,2150,2150,1
20241209,124600,80825115,2150,2150,2150,2150,1
20241209,124500,80822965,2150,2150,2150,2150,1
20241209,124400,80820815,2150,2150,2155,2150,84
20241209,124300,80639965,2145,2145,2145,2145,1
20241209,124200,80637820,2145,2145,2145,2145,1
20241209,124100,80635675,2145,2155,2155,2145,613
20241209,124000,79314670,2155,2155,2155,2155,1
20241209,123900,79312515,2155,2155,2155,2155,1
20241209,123800,79310360,2155,2155,2155,2155,1
20241209,123700,79308205,2155,2155,2155,2155,2
20241209,123600,79303895,2155,2155,2155,2155,1
20241209,123500,79301740,2160,2160,2180,2160,279
20241209,123400,78697435,2155,2155,2155,2155,2
20241209,123300,78693125,2155,2155,2155,2155,1
20241209,123200,78690970,2155,2155,2155,2155,1
20241209,123100,78688815,2155,2155,2155,2155,1
20241209,123000,78686660,2155,2160,2160,2155,178
20241209,122900,78302185,2160,2160,2160,2160,1
20241209,122800,78300025,2160,2160,2160,2160,1
20241209,122700,78297865,2155,2155,2155,2155,1
20241209,122600,78295710,2165,2165,2165,2165,2
20241209,122500,78291380,2185,2165,2185,2160,36
20241209,122400,78213225,2235,2155,2235,2140,1001
20241209,122300,76040320,2155,2155,2155,2155,1
20241209,122200,76038165,2155,2155,2155,2155,1
20241209,122100,76036010,2155,2155,2155,2155,1
20241209,122000,76033855,2155,2155,2155,2155,1
20241209,121900,76031700,2155,2155,2155,2155,1
20241209,121800,76029545,2155,2155,2155,2155,1
20241209,121700,76027390,2155,2155,2155,2155,1
20241209,121600,76025235,2155,2155,2155,2155,1
20241209,121500,76023080,2155,2155,2155,2155,650
20241209,121400,74622330,2145,2145,2145,2145,82
20241209,121300,74446440,2145,2145,2145,2145,1
20241209,121200,74444295,2145,2145,2145,2145,1
20241209,121100,74442150,2145,2145,2145,2145,1
20241209,121000,74440005,2145,2145,2145,2145,1
20241209,120900,74437860,2145,2145,2145,2145,1
20241209,120800,74435715,2145,2145,2145,2145,1
20241209,120700,74433570,2145,2145,2145,2145,1
20241209,120600,74431425,2145,2145,2145,2145,1
20241209,120500,74429280,2145,2145,2145,2145,1
20241209,120400,74427135,2145,2145,2145,2145,1
20241209,120300,74424990,2145,2145,2145,2145,1
20241209,120200,74422845,2145,2145,2145,2145,1
20241209,120100,74420700,2145,2145,2145,2145,1
20241209,120000,74418555,2145,2145,2145,2145,1
20241209,115900,74416410,2145,2155,2160,2145,47
20241209,115800,74315115,2145,2145,2145,2145,1
20241209,115700,74312970,2145,2145,2145,2145,1
20241209,115600,74310825,2145,2145,2145,2145,1
20241209,115500,74308680,2145,2145,2145,2145,15
20241209,115400,74276505,2145,2145,2145,2145,1
20241209,115300,74274360,2145,2145,2145,2145,1
20241209,115200,74272215,2145,2150,2150,2145,34
20241209,115100,74199120,2150,2150,2150,2150,2
20241209,115000,74194820,2150,2150,2150,2150,1
20241209,114900,74192670,2150,2165,2165,2150,480
20241209,114800,73153570,2165,2165,2165,2165,2
20241209,114700,73149240,2165,2165,2165,2165,1
20241209,114600,73147075,2165,2165,2165,2165,1
20241209,114500,73144910,2165,2165,2165,2165,1
20241209,114400,73142745,2165,2165,2165,2165,1
20241209,114300,73140580,2165,2165,2165,2165,1
20241209,114200,73138415,2165,2165,2165,2165,1
20241209,114100,73136250,2165,2165,2180,2165,436
20241209,114000,72189210,2160,2160,2160,2160,34
20241209,113900,72115770,2150,2150,2150,2150,1
20241209,113800,72113620,2150,2150,2150,2150,1
20241209,113700,72111470,2150,2150,2150,2150,1
20241209,113600,72109320,2150,2150,2150,2150,1
20241209,113500,72107170,2160,2160,2160,2160,1
20241209,113400,72105010,2160,2160,2160,2160,1
20241209,113300,72102850,2160,2160,2160,2160,1
20241209,113200,72100690,2160,2160,2160,2160,1
20241209,113100,72098530,2160,2160,2160,2160,1
20241209,113000,72096370,2160,2160,2160,2160,1
20241209,112900,72094210,2160,2160,2160,2160,1
20241209,112800,72092050,2160,2160,2160,2160,51
20241209,112700,71981890,2160,2160,2160,2160,5
20241209,112600,71971090,2160,2160,2160,2160,1
20241209,112500,71968930,2160,2165,2165,2160,3
20241209,112400,71962440,2160,2160,2160,2160,1
20241209,112300,71960280,2160,2165,2165,2160,2
20241209,112200,71955955,2160,2160,2160,2160,1
20241209,112100,71953795,2160,2160,2160,2160,1
20241209,112000,71951635,2165,2165,2165,2165,22
20241209,111900,71904005,2165,2165,2165,2165,1
20241209,111800,71901840,2160,2160,2160,2160,14
20241209,111700,71871600,2160,2160,2160,2160,2
20241209,111600,71867280,2160,2160,2160,2160,1
20241209,111500,71865120,2160,2160,2160,2160,1
20241209,111400,71862960,2160,2160,2160,2160,1
20241209,111300,71860800,2160,2160,2160,2160,1
20241209,111200,71858640,2170,2170,2170,2170,674
20241209,111100,70396060,2170,2175,2175,2170,7
20241209,111000,70380840,2170,2170,2170,2170,1
20241209,110900,70378670,2170,2170,2170,2170,10
20241209,110800,70356970,2160,2160,2160,2160,2
20241209,110700,70352650,2175,2160,2175,2160,30
20241209,110600,70287835,2160,2160,2160,2160,1
20241209,110500,70285675,2160,2160,2160,2160,1
20241209,110400,70283515,2160,2160,2160,2160,1
20241209,110300,70281355,2160,2160,2160,2160,1
20241209,110200,70279195,2175,2160,2175,2160,6
20241209,110100,70266160,2160,2160,2160,2160,1
20241209,110000,70264000,2160,2160,2160,2160,1
20241209,105900,70261840,2160,2160,2160,2160,1
20241209,105800,70259680,2160,2160,2160,2160,1
20241209,105700,70257520,2160,2160,2160,2160,1
20241209,105600,70255360,2160,2160,2160,2160,1
20241209,105500,70253200,2160,2160,2160,2160,1
20241209,105400,70251040,2160,2175,2175,2160,2
20241209,105300,70246705,2160,2160,2160,2160,1
20241209,105200,70244545,2160,2160,2160,2160,1
20241209,105100,70242385,2160,2160,2160,2160,1
20241209,105000,70240225,2160,2170,2175,2160,1854
20241209,104900,66229000,2170,2175,2180,2170,3
20241209,104800,66222475,2170,2170,2170,2170,1
20241209,104700,66220305,2165,2165,2165,2165,1
20241209,104600,66218140,2165,2175,2175,2165,66
20241209,104500,66074600,2165,2165,2165,2165,1
20241209,104400,66072435,2165,2175,2175,2165,51
20241209,104300,65961520,2165,2165,2165,2165,1
20241209,104200,65959355,2165,2175,2175,2165,17
20241209,104100,65922400,2165,2175,2175,2165,2
20241209,104000,65918060,2165,2165,2165,2165,201
20241209,103900,65482895,2165,2165,2165,2165,1
20241209,103800,65480730,2165,2165,2165,2165,1
20241209,103700,65478565,2165,2165,2165,2165,1
20241209,103600,65476400,2165,2165,2165,2165,1
20241209,103500,65474235,2165,2170,2170,2165,189
20241209,103400,65064350,2160,2165,2165,2160,33
20241209,103300,64992910,2160,2165,2165,2160,69
20241209,103200,64843530,2165,2165,2165,2165,1
20241209,103100,64841365,2165,2165,2165,2165,1
20241209,103000,64839200,2165,2165,2165,2165,1
20241209,102900,64837035,2165,2165,2165,2165,1
20241209,102800,64834870,2165,2165,2165,2165,929
20241209,102700,62823585,2160,2165,2165,2160,115
20241209,102600,62574615,2165,2165,2170,2165,642
20241209,102500,61184660,2160,2160,2160,2160,29
20241209,102400,61122020,2150,2150,2150,2150,1
20241209,102300,61119870,2150,2150,2150,2150,1
20241209,102200,61117720,2150,2165,2170,2150,31
20241209,102100,61050610,2150,2170,2170,2150,6
20241209,102000,61037610,2150,2165,2165,2150,301
20241209,101900,60385960,2165,2150,2165,2150,3
20241209,101800,60379480,2150,2150,2150,2150,1
20241209,101700,60377330,2150,2150,2150,2150,1
20241209,101600,60375180,2150,2150,2150,2150,1
20241209,101500,60373030,2150,2150,2150,2150,301
20241209,101400,59725880,2150,2150,2165,2150,74
20241209,101300,59566735,2150,2150,2150,2150,1
20241209,101200,59564585,2150,2165,2165,2150,3
20241209,101100,59558105,2150,2155,2155,2150,401
20241209,101000,58694185,2155,2155,2165,2155,3
20241209,100900,58687710,2155,2155,2155,2155,1
20241209,100800,58685555,2150,2165,2165,2150,6
20241209,100700,58672595,2150,2150,2150,2150,1
20241209,100600,58670445,2150,2150,2150,2150,1
20241209,100500,58668295,2150,2150,2150,2150,1
20241209,100400,58666145,2150,2150,2150,2150,1
20241209,100300,58663995,2150,2155,2155,2150,395
20241209,100200,57813505,2155,2155,2155,2155,1
20241209,100100,57811350,2155,2165,2165,2155,7
20241209,100000,57796205,2155,2155,2160,2155,757
20241209,095900,56161370,2140,2140,2140,2140,11
20241209,095800,56137830,2140,2145,2145,2140,753
20241209,095700,54524515,2145,2145,2145,2145,1
20241209,095600,54522370,2160,2145,2160,2145,2
20241209,095500,54518065,2145,2140,2160,2140,573
20241209,095400,53283810,2135,2160,2160,2130,1546
20241209,095300,49964735,2150,2160,2160,2150,488
20241209,095200,48910885,2150,2150,2150,2150,164
20241209,095100,48558285,2150,2150,2150,2150,1
20241209,095000,48556135,2150,2160,2160,2150,2
20241209,094900,48551825,2150,2150,2150,2150,1
20241209,094800,48549675,2135,2165,2165,2130,3053
20241209,094700,42011430,2165,2170,2170,2165,2
20241209,094600,42007095,2165,2170,2170,2165,3
20241209,094500,42000590,2165,2170,2170,2165,4
20241209,094400,41991915,2165,2165,2165,2165,1
20241209,094300,41989750,2165,2170,2170,2165,60
20241209,094200,41859555,2170,2175,2175,2170,57
20241209,094100,41735785,2175,2175,2175,2175,1
20241209,094000,41733610,2175,2175,2175,2175,1
20241209,093900,41731435,2175,2175,2175,2175,599
20241209,093800,40428610,2150,2175,2180,2150,117
20241209,093700,40174155,2150,2150,2150,2150,1
20241209,093600,40172005,2140,2140,2140,2140,1
20241209,093500,40169865,2140,2140,2140,2140,1
20241209,093400,40167725,2160,2170,2170,2160,409
20241209,093300,39280205,2175,2135,2175,2135,122
20241209,093200,39015255,2130,2170,2170,2130,242
20241209,093100,38498195,2170,2175,2200,2110,5836
20241209,093000,25985910,2175,2180,2180,2175,501
20241209,092900,24893820,2185,2210,2210,2185,844
20241209,092800,23047595,2210,2180,2210,2175,3116
20241209,092700,16254150,2180,2175,2210,2175,135
20241209,092600,15960485,2175,2185,2220,2175,746
20241209,092500,14332960,2185,2190,2190,2185,578
20241209,092400,13067260,2185,2190,2190,2185,477
20241209,092300,12024715,2185,2210,2210,2185,4
20241209,092200,12015900,2185,2210,2210,2185,7
20241209,092100,12000455,2185,2190,2190,2185,31
20241209,092000,11932645,2215,2220,2220,2185,798
20241209,091900,10176905,2200,2220,2220,2200,2420
20241209,091800,4839600,2220,2220,2220,2220,7
20241209,091700,4824060,2250,2225,2250,2220,497
20241209,091600,3717815,2225,2250,2250,2225,2
20241209,091500,3713340,2225,2225,2225,2225,1
20241209,091400,3711115,2225,2230,2250,2225,58
20241209,091300,3582035,2225,2230,2230,2225,294
20241209,091200,2926420,2255,2255,2255,2230,3
20241209,091100,2919680,2230,2230,2230,2230,1
20241209,091000,2917450,2235,2260,2260,2235,2
20241209,090900,2912955,2230,2230,2230,2230,1
20241209,090800,2910725,2230,2230,2270,2230,56
20241209,090700,2785805,2225,2225,2225,2225,1
20241209,090600,2783580,2270,2225,2270,2225,109
20241209,090500,2541010,2270,2225,2270,2225,2
20241209,090400,2536515,2230,2230,2230,2225,579
20241209,090300,1245370,2235,2235,2235,2235,1
20241209,090200,1243135,2230,2235,2235,2230,206
20241209,090100,783650,2225,2225,2225,2225,1
20241209,090000,781425,2265,2265,2265,2265,345
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 210100 124874700 2120 2120 2120 2120 2550
3 20241209 210000 124874700 2120 2120 2120 2120 0
4 20241209 205900 124874700 2120 2120 2120 2120 0
5 20241209 205800 124874700 2120 2120 2120 2120 0
6 20241209 205700 124874700 2120 2120 2120 2120 0
7 20241209 205600 124874700 2120 2120 2120 2120 0
8 20241209 205500 124874700 2120 2120 2120 2120 0
9 20241209 205400 124874700 2120 2120 2120 2120 0
10 20241209 205300 124874700 2120 2120 2120 2120 0
11 20241209 205200 124874700 2120 2120 2120 2120 0
12 20241209 205100 124874700 2120 2120 2120 2120 0
13 20241209 205000 124874700 2120 2120 2120 2120 0
14 20241209 204900 124874700 2120 2120 2120 2120 0
15 20241209 204800 124874700 2120 2120 2120 2120 0
16 20241209 204700 124874700 2120 2120 2120 2120 0
17 20241209 204600 124874700 2120 2120 2120 2120 0
18 20241209 204500 124874700 2120 2120 2120 2120 0
19 20241209 204400 124874700 2120 2120 2120 2120 0
20 20241209 204300 124874700 2120 2120 2120 2120 0
21 20241209 204200 124874700 2120 2120 2120 2120 0
22 20241209 204100 124874700 2120 2120 2120 2120 0
23 20241209 204000 124874700 2120 2120 2120 2120 0
24 20241209 203900 124874700 2120 2120 2120 2120 0
25 20241209 203800 124874700 2120 2120 2120 2120 0
26 20241209 203700 124874700 2120 2120 2120 2120 0
27 20241209 203600 124874700 2120 2120 2120 2120 0
28 20241209 203500 124874700 2120 2120 2120 2120 0
29 20241209 203400 124874700 2120 2120 2120 2120 0
30 20241209 203300 124874700 2120 2120 2120 2120 0
31 20241209 203200 124874700 2120 2120 2120 2120 0
32 20241209 203100 124874700 2120 2120 2120 2120 2550
33 20241209 203000 124874700 2120 2120 2120 2120 0
34 20241209 202900 124874700 2120 2120 2120 2120 0
35 20241209 202800 124874700 2120 2120 2120 2120 0
36 20241209 202700 124874700 2120 2120 2120 2120 0
37 20241209 202600 124874700 2120 2120 2120 2120 0
38 20241209 202500 124874700 2120 2120 2120 2120 0
39 20241209 202400 124874700 2120 2120 2120 2120 0
40 20241209 202300 124874700 2120 2120 2120 2120 0
41 20241209 202200 124874700 2120 2120 2120 2120 0
42 20241209 202100 124874700 2120 2120 2120 2120 0
43 20241209 202000 124874700 2120 2120 2120 2120 0
44 20241209 201900 124874700 2120 2120 2120 2120 0
45 20241209 201800 124874700 2120 2120 2120 2120 0
46 20241209 201700 124874700 2120 2120 2120 2120 0
47 20241209 201600 124874700 2120 2120 2120 2120 0
48 20241209 201500 124874700 2120 2120 2120 2120 0
49 20241209 201400 124874700 2120 2120 2120 2120 0
50 20241209 201300 124874700 2120 2120 2120 2120 0
51 20241209 201200 124874700 2120 2120 2120 2120 0
52 20241209 201100 124874700 2120 2120 2120 2120 0
53 20241209 201000 124874700 2120 2120 2120 2120 0
54 20241209 200900 124874700 2120 2120 2120 2120 0
55 20241209 200800 124874700 2120 2120 2120 2120 0
56 20241209 200700 124874700 2120 2120 2120 2120 0
57 20241209 200600 124874700 2120 2120 2120 2120 0
58 20241209 200500 124874700 2120 2120 2120 2120 0
59 20241209 200400 124874700 2120 2120 2120 2120 0
60 20241209 200300 124874700 2120 2120 2120 2120 0
61 20241209 200200 124874700 2120 2120 2120 2120 0
62 20241209 200100 124874700 2120 2120 2120 2120 2550
63 20241209 200000 124874700 2120 2120 2120 2120 0
64 20241209 195900 124874700 2120 2120 2120 2120 0
65 20241209 195800 124874700 2120 2120 2120 2120 0
66 20241209 195700 124874700 2120 2120 2120 2120 0
67 20241209 195600 124874700 2120 2120 2120 2120 0
68 20241209 195500 124874700 2120 2120 2120 2120 0
69 20241209 195400 124874700 2120 2120 2120 2120 0
70 20241209 195300 124874700 2120 2120 2120 2120 0
71 20241209 195200 124874700 2120 2120 2120 2120 0
72 20241209 195100 124874700 2120 2120 2120 2120 0
73 20241209 195000 124874700 2120 2120 2120 2120 0
74 20241209 194900 124874700 2120 2120 2120 2120 0
75 20241209 194800 124874700 2120 2120 2120 2120 0
76 20241209 194700 124874700 2120 2120 2120 2120 0
77 20241209 194600 124874700 2120 2120 2120 2120 0
78 20241209 194500 124874700 2120 2120 2120 2120 0
79 20241209 194400 124874700 2120 2120 2120 2120 0
80 20241209 194300 124874700 2120 2120 2120 2120 0
81 20241209 194200 124874700 2120 2120 2120 2120 0
82 20241209 194100 124874700 2120 2120 2120 2120 0
83 20241209 194000 124874700 2120 2120 2120 2120 0
84 20241209 193900 124874700 2120 2120 2120 2120 0
85 20241209 193800 124874700 2120 2120 2120 2120 0
86 20241209 193700 124874700 2120 2120 2120 2120 0
87 20241209 193600 124874700 2120 2120 2120 2120 0
88 20241209 193500 124874700 2120 2120 2120 2120 0
89 20241209 193400 124874700 2120 2120 2120 2120 0
90 20241209 193300 124874700 2120 2120 2120 2120 0
91 20241209 193200 124874700 2120 2120 2120 2120 0
92 20241209 193100 124874700 2120 2120 2120 2120 2550
93 20241209 193000 124874700 2120 2120 2120 2120 0
94 20241209 192900 124874700 2120 2120 2120 2120 0
95 20241209 192800 124874700 2120 2120 2120 2120 0
96 20241209 192700 124874700 2120 2120 2120 2120 0
97 20241209 192600 124874700 2120 2120 2120 2120 0
98 20241209 192500 124874700 2120 2120 2120 2120 0
99 20241209 192400 124874700 2120 2120 2120 2120 0
100 20241209 192300 124874700 2120 2120 2120 2120 0
101 20241209 192200 124874700 2120 2120 2120 2120 0
102 20241209 192100 124874700 2120 2120 2120 2120 0
103 20241209 192000 124874700 2120 2120 2120 2120 0
104 20241209 191900 124874700 2120 2120 2120 2120 0
105 20241209 191800 124874700 2120 2120 2120 2120 0
106 20241209 191700 124874700 2120 2120 2120 2120 0
107 20241209 191600 124874700 2120 2120 2120 2120 0
108 20241209 191500 124874700 2120 2120 2120 2120 0
109 20241209 191400 124874700 2120 2120 2120 2120 0
110 20241209 191300 124874700 2120 2120 2120 2120 0
111 20241209 191200 124874700 2120 2120 2120 2120 0
112 20241209 191100 124874700 2120 2120 2120 2120 0
113 20241209 191000 124874700 2120 2120 2120 2120 0
114 20241209 190900 124874700 2120 2120 2120 2120 0
115 20241209 190800 124874700 2120 2120 2120 2120 0
116 20241209 190700 124874700 2120 2120 2120 2120 0
117 20241209 190600 124874700 2120 2120 2120 2120 0
118 20241209 190500 124874700 2120 2120 2120 2120 0
119 20241209 190400 124874700 2120 2120 2120 2120 0
120 20241209 190300 124874700 2120 2120 2120 2120 0
121 20241209 190200 124874700 2120 2120 2120 2120 0
122 20241209 190100 124874700 2120 2120 2120 2120 2550
123 20241209 190000 124874700 2120 2120 2120 2120 0
124 20241209 185900 124874700 2120 2120 2120 2120 0
125 20241209 185800 124874700 2120 2120 2120 2120 0
126 20241209 185700 124874700 2120 2120 2120 2120 0
127 20241209 185600 124874700 2120 2120 2120 2120 0
128 20241209 185500 124874700 2120 2120 2120 2120 0
129 20241209 185400 124874700 2120 2120 2120 2120 0
130 20241209 185300 124874700 2120 2120 2120 2120 0
131 20241209 185200 124874700 2120 2120 2120 2120 0
132 20241209 185100 124874700 2120 2120 2120 2120 0
133 20241209 185000 124874700 2120 2120 2120 2120 0
134 20241209 184900 124874700 2120 2120 2120 2120 0
135 20241209 184800 124874700 2120 2120 2120 2120 0
136 20241209 184700 124874700 2120 2120 2120 2120 0
137 20241209 184600 124874700 2120 2120 2120 2120 0
138 20241209 184500 124874700 2120 2120 2120 2120 0
139 20241209 184400 124874700 2120 2120 2120 2120 0
140 20241209 184300 124874700 2120 2120 2120 2120 0
141 20241209 184200 124874700 2120 2120 2120 2120 0
142 20241209 184100 124874700 2120 2120 2120 2120 0
143 20241209 184000 124874700 2120 2120 2120 2120 0
144 20241209 183900 124874700 2120 2120 2120 2120 0
145 20241209 183800 124874700 2120 2120 2120 2120 0
146 20241209 183700 124874700 2120 2120 2120 2120 0
147 20241209 183600 124874700 2120 2120 2120 2120 0
148 20241209 183500 124874700 2120 2120 2120 2120 0
149 20241209 183400 124874700 2120 2120 2120 2120 0
150 20241209 183300 124874700 2120 2120 2120 2120 0
151 20241209 183200 124874700 2120 2120 2120 2120 0
152 20241209 183100 124874700 2120 2120 2120 2120 2550
153 20241209 183000 124874700 2120 2120 2120 2120 0
154 20241209 182900 124874700 2120 2120 2120 2120 0
155 20241209 182800 124874700 2120 2120 2120 2120 0
156 20241209 182700 124874700 2120 2120 2120 2120 0
157 20241209 182600 124874700 2120 2120 2120 2120 0
158 20241209 182500 124874700 2120 2120 2120 2120 0
159 20241209 182400 124874700 2120 2120 2120 2120 0
160 20241209 182300 124874700 2120 2120 2120 2120 0
161 20241209 182200 124874700 2120 2120 2120 2120 0
162 20241209 182100 124874700 2120 2120 2120 2120 0
163 20241209 182000 124874700 2120 2120 2120 2120 0
164 20241209 181900 124874700 2120 2120 2120 2120 0
165 20241209 181800 124874700 2120 2120 2120 2120 0
166 20241209 181700 124874700 2120 2120 2120 2120 0
167 20241209 181600 124874700 2120 2120 2120 2120 0
168 20241209 181500 124874700 2120 2120 2120 2120 0
169 20241209 181400 124874700 2120 2120 2120 2120 0
170 20241209 181300 124874700 2120 2120 2120 2120 0
171 20241209 181200 124874700 2120 2120 2120 2120 0
172 20241209 181100 124874700 2120 2120 2120 2120 0
173 20241209 181000 124874700 2120 2120 2120 2120 0
174 20241209 180900 124874700 2120 2120 2120 2120 0
175 20241209 180800 124874700 2120 2120 2120 2120 0
176 20241209 180700 124874700 2120 2120 2120 2120 0
177 20241209 180600 124874700 2120 2120 2120 2120 0
178 20241209 180500 124874700 2120 2120 2120 2120 0
179 20241209 180400 124874700 2120 2120 2120 2120 0
180 20241209 180300 124874700 2120 2120 2120 2120 0
181 20241209 180200 124874700 2120 2120 2120 2120 0
182 20241209 180100 124874700 2120 2120 2120 2120 2550
183 20241209 180000 124874700 2120 2120 2120 2120 0
184 20241209 175900 124874700 2120 2120 2120 2120 0
185 20241209 175800 124874700 2120 2120 2120 2120 0
186 20241209 175700 124874700 2120 2120 2120 2120 0
187 20241209 175600 124874700 2120 2120 2120 2120 0
188 20241209 175500 124874700 2120 2120 2120 2120 0
189 20241209 175400 124874700 2120 2120 2120 2120 0
190 20241209 175300 124874700 2120 2120 2120 2120 0
191 20241209 175200 124874700 2120 2120 2120 2120 0
192 20241209 175100 124874700 2120 2120 2120 2120 0
193 20241209 175000 124874700 2120 2120 2120 2120 0
194 20241209 174900 124874700 2120 2120 2120 2120 0
195 20241209 174800 124874700 2120 2120 2120 2120 0
196 20241209 174700 124874700 2120 2120 2120 2120 0
197 20241209 174600 124874700 2120 2120 2120 2120 0
198 20241209 174500 124874700 2120 2120 2120 2120 0
199 20241209 174400 124874700 2120 2120 2120 2120 0
200 20241209 174300 124874700 2120 2120 2120 2120 0
201 20241209 174200 124874700 2120 2120 2120 2120 0
202 20241209 174100 124874700 2120 2120 2120 2120 0
203 20241209 174000 124874700 2120 2120 2120 2120 0
204 20241209 173900 124874700 2120 2120 2120 2120 0
205 20241209 173800 124874700 2120 2120 2120 2120 0
206 20241209 173700 124874700 2120 2120 2120 2120 0
207 20241209 173600 124874700 2120 2120 2120 2120 0
208 20241209 173500 124874700 2120 2120 2120 2120 0
209 20241209 173400 124874700 2120 2120 2120 2120 0
210 20241209 173300 124874700 2120 2120 2120 2120 0
211 20241209 173200 124874700 2120 2120 2120 2120 0
212 20241209 173100 124874700 2120 2120 2120 2120 2550
213 20241209 173000 124874700 2120 2120 2120 2120 0
214 20241209 172900 124874700 2120 2120 2120 2120 0
215 20241209 172800 124874700 2120 2120 2120 2120 0
216 20241209 172700 124874700 2120 2120 2120 2120 0
217 20241209 172600 124874700 2120 2120 2120 2120 0
218 20241209 172500 124874700 2120 2120 2120 2120 0
219 20241209 172400 124874700 2120 2120 2120 2120 0
220 20241209 172300 124874700 2120 2120 2120 2120 0
221 20241209 172200 124874700 2120 2120 2120 2120 0
222 20241209 172100 124874700 2120 2120 2120 2120 0
223 20241209 172000 124874700 2120 2120 2120 2120 0
224 20241209 171900 124874700 2120 2120 2120 2120 0
225 20241209 171800 124874700 2120 2120 2120 2120 0
226 20241209 171700 124874700 2120 2120 2120 2120 0
227 20241209 171600 124874700 2120 2120 2120 2120 0
228 20241209 171500 124874700 2120 2120 2120 2120 0
229 20241209 171400 124874700 2120 2120 2120 2120 0
230 20241209 171300 124874700 2120 2120 2120 2120 0
231 20241209 171200 124874700 2120 2120 2120 2120 0
232 20241209 171100 124874700 2120 2120 2120 2120 0
233 20241209 171000 124874700 2120 2120 2120 2120 0
234 20241209 170900 124874700 2120 2120 2120 2120 0
235 20241209 170800 124874700 2120 2120 2120 2120 0
236 20241209 170700 124874700 2120 2120 2120 2120 0
237 20241209 170600 124874700 2120 2120 2120 2120 0
238 20241209 170500 124874700 2120 2120 2120 2120 0
239 20241209 170400 124874700 2120 2120 2120 2120 0
240 20241209 170300 124874700 2120 2120 2120 2120 0
241 20241209 170200 124874700 2120 2120 2120 2120 0
242 20241209 170100 124874700 2120 2120 2120 2120 2550
243 20241209 170000 124874700 2120 2120 2120 2120 0
244 20241209 165900 124874700 2120 2120 2120 2120 0
245 20241209 165800 124874700 2120 2120 2120 2120 0
246 20241209 165700 124874700 2120 2120 2120 2120 0
247 20241209 165600 124874700 2120 2120 2120 2120 0
248 20241209 165500 124874700 2120 2120 2120 2120 0
249 20241209 165400 124874700 2120 2120 2120 2120 0
250 20241209 165300 124874700 2120 2120 2120 2120 0
251 20241209 165200 124874700 2120 2120 2120 2120 0
252 20241209 165100 124874700 2120 2120 2120 2120 0
253 20241209 165000 124874700 2120 2120 2120 2120 0
254 20241209 164900 124874700 2120 2120 2120 2120 0
255 20241209 164800 124874700 2120 2120 2120 2120 0
256 20241209 164700 124874700 2120 2120 2120 2120 0
257 20241209 164600 124874700 2120 2120 2120 2120 0
258 20241209 164500 124874700 2120 2120 2120 2120 0
259 20241209 164400 124874700 2120 2120 2120 2120 0
260 20241209 164300 124874700 2120 2120 2120 2120 0
261 20241209 164200 124874700 2120 2120 2120 2120 0
262 20241209 164100 124874700 2120 2120 2120 2120 0
263 20241209 164000 124874700 2120 2120 2120 2120 0
264 20241209 163900 124874700 2120 2120 2120 2120 0
265 20241209 163800 124874700 2120 2120 2120 2120 0
266 20241209 163700 124874700 2120 2120 2120 2120 0
267 20241209 163600 124874700 2120 2120 2120 2120 0
268 20241209 163500 124874700 2120 2120 2120 2120 0
269 20241209 163400 124874700 2120 2120 2120 2120 0
270 20241209 163300 124874700 2120 2120 2120 2120 0
271 20241209 163200 124874700 2120 2120 2120 2120 0
272 20241209 163100 124874700 2120 2120 2120 2120 2550
273 20241209 163000 124874700 2120 2120 2120 2120 0
274 20241209 162900 124874700 2120 2120 2120 2120 0
275 20241209 162800 124874700 2120 2120 2120 2120 0
276 20241209 162700 124874700 2120 2120 2120 2120 0
277 20241209 162600 124874700 2120 2120 2120 2120 0
278 20241209 162500 124874700 2120 2120 2120 2120 0
279 20241209 162400 124874700 2120 2120 2120 2120 0
280 20241209 162300 124874700 2120 2120 2120 2120 0
281 20241209 162200 124874700 2120 2120 2120 2120 0
282 20241209 162100 124874700 2120 2120 2120 2120 0
283 20241209 162000 124874700 2120 2120 2120 2120 0
284 20241209 161900 124874700 2120 2120 2120 2120 0
285 20241209 161800 124874700 2120 2120 2120 2120 0
286 20241209 161700 124874700 2120 2120 2120 2120 0
287 20241209 161600 124874700 2120 2120 2120 2120 0
288 20241209 161500 124874700 2120 2120 2120 2120 0
289 20241209 161400 124874700 2120 2120 2120 2120 0
290 20241209 161300 124874700 2120 2120 2120 2120 0
291 20241209 161200 124874700 2120 2120 2120 2120 0
292 20241209 161100 124874700 2120 2120 2120 2120 0
293 20241209 161000 124874700 2120 2120 2120 2120 0
294 20241209 160900 124874700 2120 2120 2120 2120 0
295 20241209 160800 124874700 2120 2120 2120 2120 0
296 20241209 160700 124874700 2120 2120 2120 2120 0
297 20241209 160600 124874700 2120 2120 2120 2120 0
298 20241209 160500 124874700 2120 2120 2120 2120 0
299 20241209 160400 124874700 2120 2120 2120 2120 0
300 20241209 160300 124874700 2120 2120 2120 2120 0
301 20241209 160200 124874700 2120 2120 2120 2120 0
302 20241209 160100 124874700 2120 2120 2120 2120 2550
303 20241209 160000 124874700 2120 2120 2120 2120 0
304 20241209 155900 124874700 2120 2120 2120 2120 0
305 20241209 155800 124874700 2120 2120 2120 2120 0
306 20241209 155700 124874700 2120 2120 2120 2120 0
307 20241209 155600 124874700 2120 2120 2120 2120 0
308 20241209 155500 124874700 2120 2120 2120 2120 0
309 20241209 155400 124874700 2120 2120 2120 2120 0
310 20241209 155300 124874700 2120 2120 2120 2120 0
311 20241209 155200 124874700 2120 2120 2120 2120 0
312 20241209 155100 124874700 2120 2120 2120 2120 0
313 20241209 155000 124874700 2120 2120 2120 2120 0
314 20241209 154900 124874700 2120 2120 2120 2120 0
315 20241209 154800 124874700 2120 2120 2120 2120 0
316 20241209 154700 124874700 2120 2120 2120 2120 0
317 20241209 154600 124874700 2120 2120 2120 2120 0
318 20241209 154500 124874700 2120 2120 2120 2120 0
319 20241209 154400 124874700 2120 2120 2120 2120 0
320 20241209 154300 124874700 2120 2120 2120 2120 0
321 20241209 154200 124874700 2120 2120 2120 2120 0
322 20241209 154100 124874700 2120 2120 2120 2120 0
323 20241209 154000 124874700 2120 2120 2120 2120 0
324 20241209 153900 124874700 2120 2120 2120 2120 0
325 20241209 153800 124874700 2120 2120 2120 2120 0
326 20241209 153700 124874700 2120 2120 2120 2120 0
327 20241209 153600 124874700 2120 2120 2120 2120 0
328 20241209 153500 124874700 2120 2120 2120 2120 0
329 20241209 153400 124874700 2120 2120 2120 2120 0
330 20241209 153300 124874700 2120 2120 2120 2120 0
331 20241209 153200 124874700 2120 2120 2120 2120 0
332 20241209 153100 124874700 2120 2120 2120 2120 2550
333 20241209 153000 124874700 2120 2120 2120 2120 2550
334 20241209 152900 119468700 2125 2125 2125 2125 0
335 20241209 152800 119468700 2125 2125 2125 2125 0
336 20241209 152700 119468700 2125 2125 2125 2125 0
337 20241209 152600 119468700 2125 2125 2125 2125 0
338 20241209 152500 119468700 2125 2125 2125 2125 0
339 20241209 152400 119468700 2125 2125 2125 2125 0
340 20241209 152300 119468700 2125 2125 2125 2125 0
341 20241209 152200 119468700 2125 2125 2125 2125 0
342 20241209 152100 119468700 2125 2125 2125 2125 0
343 20241209 152000 119468700 2125 2125 2125 2125 0
344 20241209 151900 119468700 2125 2125 2125 2125 0
345 20241209 151800 119468700 2125 2140 2140 2125 3701
346 20241209 151700 111598555 2140 2140 2140 2140 8
347 20241209 151600 111581435 2140 2140 2140 2140 1
348 20241209 151500 111579295 2140 2140 2140 2140 274
349 20241209 151400 110992935 2140 2140 2140 2140 1
350 20241209 151300 110990795 2140 2140 2140 2140 200
351 20241209 151200 110562795 2140 2140 2140 2140 1
352 20241209 151100 110560655 2140 2140 2140 2140 1
353 20241209 151000 110558515 2140 2140 2140 2140 1
354 20241209 150900 110556375 2140 2140 2140 2140 1
355 20241209 150800 110554235 2140 2140 2140 2140 1
356 20241209 150700 110552095 2140 2140 2140 2140 1
357 20241209 150600 110549955 2140 2140 2140 2140 1
358 20241209 150500 110547815 2140 2140 2140 2140 1
359 20241209 150400 110545675 2140 2140 2140 2140 1
360 20241209 150300 110543535 2140 2140 2140 2140 1
361 20241209 150200 110541395 2140 2140 2140 2140 21
362 20241209 150100 110496455 2150 2145 2150 2145 29
363 20241209 150000 110434245 2145 2145 2145 2145 1
364 20241209 145900 110432100 2140 2145 2145 2140 315
365 20241209 145800 109757995 2140 2140 2140 2140 1
366 20241209 145700 109755855 2145 2145 2145 2145 1
367 20241209 145600 109753710 2145 2145 2145 2145 1
368 20241209 145500 109751565 2145 2145 2145 2145 100
369 20241209 145400 109537065 2140 2140 2140 2140 1
370 20241209 145300 109534925 2140 2140 2140 2140 1
371 20241209 145200 109532785 2140 2140 2140 2140 1
372 20241209 145100 109530645 2140 2140 2140 2140 1
373 20241209 145000 109528505 2140 2140 2140 2140 1
374 20241209 144900 109526365 2140 2145 2145 2140 2
375 20241209 144800 109522080 2145 2145 2145 2145 1
376 20241209 144700 109519935 2140 2140 2140 2140 1
377 20241209 144600 109517795 2145 2145 2145 2145 1
378 20241209 144500 109515650 2145 2145 2145 2145 1
379 20241209 144400 109513505 2140 2145 2145 2140 2
380 20241209 144300 109509220 2140 2140 2140 2140 1
381 20241209 144200 109507080 2140 2155 2155 2140 16
382 20241209 144100 109472680 2140 2140 2140 2140 1
383 20241209 144000 109470540 2145 2145 2145 2145 1
384 20241209 143900 109468395 2145 2145 2145 2145 1
385 20241209 143800 109466250 2145 2145 2145 2145 1
386 20241209 143700 109464105 2145 2145 2145 2145 1
387 20241209 143600 109461960 2140 2145 2145 2140 2001
388 20241209 143500 105179810 2145 2145 2145 2145 1
389 20241209 143400 105177665 2145 2150 2150 2140 1901
390 20241209 143300 101109075 2150 2160 2160 2150 68
391 20241209 143200 100962205 2160 2160 2160 2160 2
392 20241209 143100 100957885 2160 2160 2160 2160 1
393 20241209 143000 100955725 2160 2160 2160 2160 1
394 20241209 142900 100953565 2160 2160 2160 2160 1
395 20241209 142800 100951405 2160 2160 2160 2160 1
396 20241209 142700 100949245 2160 2160 2160 2160 1
397 20241209 142600 100947085 2160 2160 2160 2160 1
398 20241209 142500 100944925 2160 2160 2160 2160 1
399 20241209 142400 100942765 2160 2160 2160 2160 1
400 20241209 142300 100940605 2160 2165 2165 2160 18
401 20241209 142200 100901640 2160 2175 2175 2160 76
402 20241209 142100 100736355 2175 2175 2175 2175 226
403 20241209 142000 100244805 2155 2160 2160 2155 2
404 20241209 141900 100240490 2150 2150 2150 2150 1
405 20241209 141800 100238340 2150 2150 2150 2150 1
406 20241209 141700 100236190 2150 2140 2150 2140 1002
407 20241209 141600 98089400 2130 2130 2130 2130 1
408 20241209 141500 98087270 2130 2130 2130 2130 1
409 20241209 141400 98085140 2130 2130 2130 2130 1
410 20241209 141300 98083010 2130 2130 2130 2130 1
411 20241209 141200 98080880 2130 2130 2130 2130 1
412 20241209 141100 98078750 2130 2130 2130 2130 1
413 20241209 141000 98076620 2130 2130 2130 2130 1
414 20241209 140900 98074490 2130 2130 2130 2130 924
415 20241209 140800 96106370 2130 2130 2130 2130 1
416 20241209 140700 96104240 2130 2130 2130 2130 1
417 20241209 140600 96102110 2130 2130 2130 2130 1
418 20241209 140500 96099980 2130 2130 2130 2130 1
419 20241209 140400 96097850 2130 2130 2130 2130 1
420 20241209 140300 96095720 2130 2130 2130 2130 1
421 20241209 140200 96093590 2130 2130 2130 2130 1
422 20241209 140100 96091460 2130 2130 2130 2130 1
423 20241209 140000 96089330 2130 2130 2130 2130 1
424 20241209 135900 96087200 2130 2130 2130 2130 1
425 20241209 135800 96085070 2130 2130 2130 2130 47
426 20241209 135700 95984960 2130 2130 2130 2130 1
427 20241209 135600 95982830 2130 2130 2130 2130 1
428 20241209 135500 95980700 2130 2130 2130 2130 1
429 20241209 135400 95978570 2130 2130 2130 2130 1
430 20241209 135300 95976440 2130 2130 2130 2130 1
431 20241209 135200 95974310 2130 2135 2140 2130 1144
432 20241209 135100 93531805 2130 2135 2135 2130 7
433 20241209 135000 93516865 2130 2130 2130 2130 1
434 20241209 134900 93514735 2130 2130 2130 2130 1
435 20241209 134800 93512605 2130 2130 2130 2130 1
436 20241209 134700 93510475 2130 2130 2130 2130 1
437 20241209 134600 93508345 2130 2130 2130 2130 1
438 20241209 134500 93506215 2130 2130 2130 2130 401
439 20241209 134400 92652085 2135 2135 2135 2135 12
440 20241209 134300 92626465 2135 2135 2135 2135 1
441 20241209 134200 92624330 2135 2135 2135 2135 1
442 20241209 134100 92622195 2135 2135 2135 2135 1
443 20241209 134000 92620060 2135 2140 2140 2135 11
444 20241209 133900 92596525 2130 2135 2135 2130 739
445 20241209 133800 91018765 2130 2130 2130 2130 1
446 20241209 133700 91016635 2130 2135 2135 2130 201
447 20241209 133600 90587505 2130 2130 2130 2130 1
448 20241209 133500 90585375 2130 2135 2135 2130 9
449 20241209 133400 90566170 2135 2135 2135 2135 1
450 20241209 133300 90564035 2135 2135 2135 2135 1
451 20241209 133200 90561900 2135 2135 2135 2135 1
452 20241209 133100 90559765 2135 2135 2135 2135 1
453 20241209 133000 90557630 2135 2135 2140 2135 229
454 20241209 132900 90068700 2135 2135 2135 2135 1
455 20241209 132800 90066565 2135 2135 2135 2135 1
456 20241209 132700 90064430 2135 2135 2135 2135 1
457 20241209 132600 90062295 2135 2140 2140 2135 48
458 20241209 132500 89959580 2130 2130 2130 2130 1
459 20241209 132400 89957450 2130 2130 2130 2130 1
460 20241209 132300 89955320 2130 2130 2130 2130 1
461 20241209 132200 89953190 2130 2130 2130 2130 1
462 20241209 132100 89951060 2130 2135 2135 2130 2
463 20241209 132000 89946795 2130 2130 2130 2130 1
464 20241209 131900 89944665 2130 2130 2130 2130 1
465 20241209 131800 89942535 2130 2130 2130 2130 1
466 20241209 131700 89940405 2130 2130 2130 2130 1
467 20241209 131600 89938275 2130 2130 2130 2130 1
468 20241209 131500 89936145 2130 2140 2140 2130 31
469 20241209 131400 89869815 2130 2130 2130 2130 1
470 20241209 131300 89867685 2130 2130 2130 2130 1
471 20241209 131200 89865555 2130 2130 2130 2130 1
472 20241209 131100 89863425 2130 2130 2130 2130 1
473 20241209 131000 89861295 2130 2130 2130 2130 1001
474 20241209 130900 87729165 2130 2130 2130 2130 1
475 20241209 130800 87727035 2130 2130 2130 2130 1
476 20241209 130700 87724905 2130 2130 2130 2130 1
477 20241209 130600 87722775 2135 2130 2135 2130 14
478 20241209 130500 87692890 2130 2135 2135 2130 1524
479 20241209 130400 84439995 2135 2135 2135 2135 1
480 20241209 130300 84437860 2140 2140 2140 2140 16
481 20241209 130200 84403620 2140 2150 2150 2140 658
482 20241209 130100 82990245 2150 2150 2150 2150 1
483 20241209 130000 82988095 2150 2150 2150 2150 2
484 20241209 125900 82983795 2150 2150 2150 2150 21
485 20241209 125800 82938645 2150 2155 2155 2150 878
486 20241209 125700 81046610 2150 2150 2150 2150 1
487 20241209 125600 81044460 2150 2150 2150 2150 1
488 20241209 125500 81042310 2150 2150 2150 2150 1
489 20241209 125400 81040160 2150 2155 2155 2150 10
490 20241209 125300 81018615 2150 2150 2150 2150 84
491 20241209 125200 80838015 2150 2150 2150 2150 1
492 20241209 125100 80835865 2150 2150 2150 2150 1
493 20241209 125000 80833715 2150 2150 2150 2150 1
494 20241209 124900 80831565 2150 2150 2150 2150 1
495 20241209 124800 80829415 2150 2150 2150 2150 1
496 20241209 124700 80827265 2150 2150 2150 2150 1
497 20241209 124600 80825115 2150 2150 2150 2150 1
498 20241209 124500 80822965 2150 2150 2150 2150 1
499 20241209 124400 80820815 2150 2150 2155 2150 84
500 20241209 124300 80639965 2145 2145 2145 2145 1
501 20241209 124200 80637820 2145 2145 2145 2145 1
502 20241209 124100 80635675 2145 2155 2155 2145 613
503 20241209 124000 79314670 2155 2155 2155 2155 1
504 20241209 123900 79312515 2155 2155 2155 2155 1
505 20241209 123800 79310360 2155 2155 2155 2155 1
506 20241209 123700 79308205 2155 2155 2155 2155 2
507 20241209 123600 79303895 2155 2155 2155 2155 1
508 20241209 123500 79301740 2160 2160 2180 2160 279
509 20241209 123400 78697435 2155 2155 2155 2155 2
510 20241209 123300 78693125 2155 2155 2155 2155 1
511 20241209 123200 78690970 2155 2155 2155 2155 1
512 20241209 123100 78688815 2155 2155 2155 2155 1
513 20241209 123000 78686660 2155 2160 2160 2155 178
514 20241209 122900 78302185 2160 2160 2160 2160 1
515 20241209 122800 78300025 2160 2160 2160 2160 1
516 20241209 122700 78297865 2155 2155 2155 2155 1
517 20241209 122600 78295710 2165 2165 2165 2165 2
518 20241209 122500 78291380 2185 2165 2185 2160 36
519 20241209 122400 78213225 2235 2155 2235 2140 1001
520 20241209 122300 76040320 2155 2155 2155 2155 1
521 20241209 122200 76038165 2155 2155 2155 2155 1
522 20241209 122100 76036010 2155 2155 2155 2155 1
523 20241209 122000 76033855 2155 2155 2155 2155 1
524 20241209 121900 76031700 2155 2155 2155 2155 1
525 20241209 121800 76029545 2155 2155 2155 2155 1
526 20241209 121700 76027390 2155 2155 2155 2155 1
527 20241209 121600 76025235 2155 2155 2155 2155 1
528 20241209 121500 76023080 2155 2155 2155 2155 650
529 20241209 121400 74622330 2145 2145 2145 2145 82
530 20241209 121300 74446440 2145 2145 2145 2145 1
531 20241209 121200 74444295 2145 2145 2145 2145 1
532 20241209 121100 74442150 2145 2145 2145 2145 1
533 20241209 121000 74440005 2145 2145 2145 2145 1
534 20241209 120900 74437860 2145 2145 2145 2145 1
535 20241209 120800 74435715 2145 2145 2145 2145 1
536 20241209 120700 74433570 2145 2145 2145 2145 1
537 20241209 120600 74431425 2145 2145 2145 2145 1
538 20241209 120500 74429280 2145 2145 2145 2145 1
539 20241209 120400 74427135 2145 2145 2145 2145 1
540 20241209 120300 74424990 2145 2145 2145 2145 1
541 20241209 120200 74422845 2145 2145 2145 2145 1
542 20241209 120100 74420700 2145 2145 2145 2145 1
543 20241209 120000 74418555 2145 2145 2145 2145 1
544 20241209 115900 74416410 2145 2155 2160 2145 47
545 20241209 115800 74315115 2145 2145 2145 2145 1
546 20241209 115700 74312970 2145 2145 2145 2145 1
547 20241209 115600 74310825 2145 2145 2145 2145 1
548 20241209 115500 74308680 2145 2145 2145 2145 15
549 20241209 115400 74276505 2145 2145 2145 2145 1
550 20241209 115300 74274360 2145 2145 2145 2145 1
551 20241209 115200 74272215 2145 2150 2150 2145 34
552 20241209 115100 74199120 2150 2150 2150 2150 2
553 20241209 115000 74194820 2150 2150 2150 2150 1
554 20241209 114900 74192670 2150 2165 2165 2150 480
555 20241209 114800 73153570 2165 2165 2165 2165 2
556 20241209 114700 73149240 2165 2165 2165 2165 1
557 20241209 114600 73147075 2165 2165 2165 2165 1
558 20241209 114500 73144910 2165 2165 2165 2165 1
559 20241209 114400 73142745 2165 2165 2165 2165 1
560 20241209 114300 73140580 2165 2165 2165 2165 1
561 20241209 114200 73138415 2165 2165 2165 2165 1
562 20241209 114100 73136250 2165 2165 2180 2165 436
563 20241209 114000 72189210 2160 2160 2160 2160 34
564 20241209 113900 72115770 2150 2150 2150 2150 1
565 20241209 113800 72113620 2150 2150 2150 2150 1
566 20241209 113700 72111470 2150 2150 2150 2150 1
567 20241209 113600 72109320 2150 2150 2150 2150 1
568 20241209 113500 72107170 2160 2160 2160 2160 1
569 20241209 113400 72105010 2160 2160 2160 2160 1
570 20241209 113300 72102850 2160 2160 2160 2160 1
571 20241209 113200 72100690 2160 2160 2160 2160 1
572 20241209 113100 72098530 2160 2160 2160 2160 1
573 20241209 113000 72096370 2160 2160 2160 2160 1
574 20241209 112900 72094210 2160 2160 2160 2160 1
575 20241209 112800 72092050 2160 2160 2160 2160 51
576 20241209 112700 71981890 2160 2160 2160 2160 5
577 20241209 112600 71971090 2160 2160 2160 2160 1
578 20241209 112500 71968930 2160 2165 2165 2160 3
579 20241209 112400 71962440 2160 2160 2160 2160 1
580 20241209 112300 71960280 2160 2165 2165 2160 2
581 20241209 112200 71955955 2160 2160 2160 2160 1
582 20241209 112100 71953795 2160 2160 2160 2160 1
583 20241209 112000 71951635 2165 2165 2165 2165 22
584 20241209 111900 71904005 2165 2165 2165 2165 1
585 20241209 111800 71901840 2160 2160 2160 2160 14
586 20241209 111700 71871600 2160 2160 2160 2160 2
587 20241209 111600 71867280 2160 2160 2160 2160 1
588 20241209 111500 71865120 2160 2160 2160 2160 1
589 20241209 111400 71862960 2160 2160 2160 2160 1
590 20241209 111300 71860800 2160 2160 2160 2160 1
591 20241209 111200 71858640 2170 2170 2170 2170 674
592 20241209 111100 70396060 2170 2175 2175 2170 7
593 20241209 111000 70380840 2170 2170 2170 2170 1
594 20241209 110900 70378670 2170 2170 2170 2170 10
595 20241209 110800 70356970 2160 2160 2160 2160 2
596 20241209 110700 70352650 2175 2160 2175 2160 30
597 20241209 110600 70287835 2160 2160 2160 2160 1
598 20241209 110500 70285675 2160 2160 2160 2160 1
599 20241209 110400 70283515 2160 2160 2160 2160 1
600 20241209 110300 70281355 2160 2160 2160 2160 1
601 20241209 110200 70279195 2175 2160 2175 2160 6
602 20241209 110100 70266160 2160 2160 2160 2160 1
603 20241209 110000 70264000 2160 2160 2160 2160 1
604 20241209 105900 70261840 2160 2160 2160 2160 1
605 20241209 105800 70259680 2160 2160 2160 2160 1
606 20241209 105700 70257520 2160 2160 2160 2160 1
607 20241209 105600 70255360 2160 2160 2160 2160 1
608 20241209 105500 70253200 2160 2160 2160 2160 1
609 20241209 105400 70251040 2160 2175 2175 2160 2
610 20241209 105300 70246705 2160 2160 2160 2160 1
611 20241209 105200 70244545 2160 2160 2160 2160 1
612 20241209 105100 70242385 2160 2160 2160 2160 1
613 20241209 105000 70240225 2160 2170 2175 2160 1854
614 20241209 104900 66229000 2170 2175 2180 2170 3
615 20241209 104800 66222475 2170 2170 2170 2170 1
616 20241209 104700 66220305 2165 2165 2165 2165 1
617 20241209 104600 66218140 2165 2175 2175 2165 66
618 20241209 104500 66074600 2165 2165 2165 2165 1
619 20241209 104400 66072435 2165 2175 2175 2165 51
620 20241209 104300 65961520 2165 2165 2165 2165 1
621 20241209 104200 65959355 2165 2175 2175 2165 17
622 20241209 104100 65922400 2165 2175 2175 2165 2
623 20241209 104000 65918060 2165 2165 2165 2165 201
624 20241209 103900 65482895 2165 2165 2165 2165 1
625 20241209 103800 65480730 2165 2165 2165 2165 1
626 20241209 103700 65478565 2165 2165 2165 2165 1
627 20241209 103600 65476400 2165 2165 2165 2165 1
628 20241209 103500 65474235 2165 2170 2170 2165 189
629 20241209 103400 65064350 2160 2165 2165 2160 33
630 20241209 103300 64992910 2160 2165 2165 2160 69
631 20241209 103200 64843530 2165 2165 2165 2165 1
632 20241209 103100 64841365 2165 2165 2165 2165 1
633 20241209 103000 64839200 2165 2165 2165 2165 1
634 20241209 102900 64837035 2165 2165 2165 2165 1
635 20241209 102800 64834870 2165 2165 2165 2165 929
636 20241209 102700 62823585 2160 2165 2165 2160 115
637 20241209 102600 62574615 2165 2165 2170 2165 642
638 20241209 102500 61184660 2160 2160 2160 2160 29
639 20241209 102400 61122020 2150 2150 2150 2150 1
640 20241209 102300 61119870 2150 2150 2150 2150 1
641 20241209 102200 61117720 2150 2165 2170 2150 31
642 20241209 102100 61050610 2150 2170 2170 2150 6
643 20241209 102000 61037610 2150 2165 2165 2150 301
644 20241209 101900 60385960 2165 2150 2165 2150 3
645 20241209 101800 60379480 2150 2150 2150 2150 1
646 20241209 101700 60377330 2150 2150 2150 2150 1
647 20241209 101600 60375180 2150 2150 2150 2150 1
648 20241209 101500 60373030 2150 2150 2150 2150 301
649 20241209 101400 59725880 2150 2150 2165 2150 74
650 20241209 101300 59566735 2150 2150 2150 2150 1
651 20241209 101200 59564585 2150 2165 2165 2150 3
652 20241209 101100 59558105 2150 2155 2155 2150 401
653 20241209 101000 58694185 2155 2155 2165 2155 3
654 20241209 100900 58687710 2155 2155 2155 2155 1
655 20241209 100800 58685555 2150 2165 2165 2150 6
656 20241209 100700 58672595 2150 2150 2150 2150 1
657 20241209 100600 58670445 2150 2150 2150 2150 1
658 20241209 100500 58668295 2150 2150 2150 2150 1
659 20241209 100400 58666145 2150 2150 2150 2150 1
660 20241209 100300 58663995 2150 2155 2155 2150 395
661 20241209 100200 57813505 2155 2155 2155 2155 1
662 20241209 100100 57811350 2155 2165 2165 2155 7
663 20241209 100000 57796205 2155 2155 2160 2155 757
664 20241209 095900 56161370 2140 2140 2140 2140 11
665 20241209 095800 56137830 2140 2145 2145 2140 753
666 20241209 095700 54524515 2145 2145 2145 2145 1
667 20241209 095600 54522370 2160 2145 2160 2145 2
668 20241209 095500 54518065 2145 2140 2160 2140 573
669 20241209 095400 53283810 2135 2160 2160 2130 1546
670 20241209 095300 49964735 2150 2160 2160 2150 488
671 20241209 095200 48910885 2150 2150 2150 2150 164
672 20241209 095100 48558285 2150 2150 2150 2150 1
673 20241209 095000 48556135 2150 2160 2160 2150 2
674 20241209 094900 48551825 2150 2150 2150 2150 1
675 20241209 094800 48549675 2135 2165 2165 2130 3053
676 20241209 094700 42011430 2165 2170 2170 2165 2
677 20241209 094600 42007095 2165 2170 2170 2165 3
678 20241209 094500 42000590 2165 2170 2170 2165 4
679 20241209 094400 41991915 2165 2165 2165 2165 1
680 20241209 094300 41989750 2165 2170 2170 2165 60
681 20241209 094200 41859555 2170 2175 2175 2170 57
682 20241209 094100 41735785 2175 2175 2175 2175 1
683 20241209 094000 41733610 2175 2175 2175 2175 1
684 20241209 093900 41731435 2175 2175 2175 2175 599
685 20241209 093800 40428610 2150 2175 2180 2150 117
686 20241209 093700 40174155 2150 2150 2150 2150 1
687 20241209 093600 40172005 2140 2140 2140 2140 1
688 20241209 093500 40169865 2140 2140 2140 2140 1
689 20241209 093400 40167725 2160 2170 2170 2160 409
690 20241209 093300 39280205 2175 2135 2175 2135 122
691 20241209 093200 39015255 2130 2170 2170 2130 242
692 20241209 093100 38498195 2170 2175 2200 2110 5836
693 20241209 093000 25985910 2175 2180 2180 2175 501
694 20241209 092900 24893820 2185 2210 2210 2185 844
695 20241209 092800 23047595 2210 2180 2210 2175 3116
696 20241209 092700 16254150 2180 2175 2210 2175 135
697 20241209 092600 15960485 2175 2185 2220 2175 746
698 20241209 092500 14332960 2185 2190 2190 2185 578
699 20241209 092400 13067260 2185 2190 2190 2185 477
700 20241209 092300 12024715 2185 2210 2210 2185 4
701 20241209 092200 12015900 2185 2210 2210 2185 7
702 20241209 092100 12000455 2185 2190 2190 2185 31
703 20241209 092000 11932645 2215 2220 2220 2185 798
704 20241209 091900 10176905 2200 2220 2220 2200 2420
705 20241209 091800 4839600 2220 2220 2220 2220 7
706 20241209 091700 4824060 2250 2225 2250 2220 497
707 20241209 091600 3717815 2225 2250 2250 2225 2
708 20241209 091500 3713340 2225 2225 2225 2225 1
709 20241209 091400 3711115 2225 2230 2250 2225 58
710 20241209 091300 3582035 2225 2230 2230 2225 294
711 20241209 091200 2926420 2255 2255 2255 2230 3
712 20241209 091100 2919680 2230 2230 2230 2230 1
713 20241209 091000 2917450 2235 2260 2260 2235 2
714 20241209 090900 2912955 2230 2230 2230 2230 1
715 20241209 090800 2910725 2230 2230 2270 2230 56
716 20241209 090700 2785805 2225 2225 2225 2225 1
717 20241209 090600 2783580 2270 2225 2270 2225 109
718 20241209 090500 2541010 2270 2225 2270 2225 2
719 20241209 090400 2536515 2230 2230 2230 2225 579
720 20241209 090300 1245370 2235 2235 2235 2235 1
721 20241209 090200 1243135 2230 2235 2235 2230 206
722 20241209 090100 783650 2225 2225 2225 2225 1
723 20241209 090000 781425 2265 2265 2265 2265 345