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

728
276730/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,728 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210600,327799025,2620,2620,2620,2620,1541
20241209,210500,327799025,2620,2620,2620,2620,0
20241209,210400,327799025,2620,2620,2620,2620,0
20241209,210300,327799025,2620,2620,2620,2620,0
20241209,210200,327799025,2620,2620,2620,2620,0
20241209,210100,327799025,2620,2620,2620,2620,0
20241209,210000,327799025,2620,2620,2620,2620,0
20241209,205900,327799025,2620,2620,2620,2620,0
20241209,205800,327799025,2620,2620,2620,2620,0
20241209,205700,327799025,2620,2620,2620,2620,0
20241209,205600,327799025,2620,2620,2620,2620,0
20241209,205500,327799025,2620,2620,2620,2620,0
20241209,205400,327799025,2620,2620,2620,2620,0
20241209,205300,327799025,2620,2620,2620,2620,0
20241209,205200,327799025,2620,2620,2620,2620,0
20241209,205100,327799025,2620,2620,2620,2620,0
20241209,205000,327799025,2620,2620,2620,2620,0
20241209,204900,327799025,2620,2620,2620,2620,0
20241209,204800,327799025,2620,2620,2620,2620,0
20241209,204700,327799025,2620,2620,2620,2620,0
20241209,204600,327799025,2620,2620,2620,2620,0
20241209,204500,327799025,2620,2620,2620,2620,0
20241209,204400,327799025,2620,2620,2620,2620,0
20241209,204300,327799025,2620,2620,2620,2620,0
20241209,204200,327799025,2620,2620,2620,2620,0
20241209,204100,327799025,2620,2620,2620,2620,0
20241209,204000,327799025,2620,2620,2620,2620,0
20241209,203900,327799025,2620,2620,2620,2620,0
20241209,203800,327799025,2620,2620,2620,2620,0
20241209,203700,327799025,2620,2620,2620,2620,0
20241209,203600,327799025,2620,2620,2620,2620,1541
20241209,203500,327799025,2620,2620,2620,2620,0
20241209,203400,327799025,2620,2620,2620,2620,0
20241209,203300,327799025,2620,2620,2620,2620,0
20241209,203200,327799025,2620,2620,2620,2620,0
20241209,203100,327799025,2620,2620,2620,2620,0
20241209,203000,327799025,2620,2620,2620,2620,0
20241209,202900,327799025,2620,2620,2620,2620,0
20241209,202800,327799025,2620,2620,2620,2620,0
20241209,202700,327799025,2620,2620,2620,2620,0
20241209,202600,327799025,2620,2620,2620,2620,0
20241209,202500,327799025,2620,2620,2620,2620,0
20241209,202400,327799025,2620,2620,2620,2620,0
20241209,202300,327799025,2620,2620,2620,2620,0
20241209,202200,327799025,2620,2620,2620,2620,0
20241209,202100,327799025,2620,2620,2620,2620,0
20241209,202000,327799025,2620,2620,2620,2620,0
20241209,201900,327799025,2620,2620,2620,2620,0
20241209,201800,327799025,2620,2620,2620,2620,0
20241209,201700,327799025,2620,2620,2620,2620,0
20241209,201600,327799025,2620,2620,2620,2620,0
20241209,201500,327799025,2620,2620,2620,2620,0
20241209,201400,327799025,2620,2620,2620,2620,0
20241209,201300,327799025,2620,2620,2620,2620,0
20241209,201200,327799025,2620,2620,2620,2620,0
20241209,201100,327799025,2620,2620,2620,2620,0
20241209,201000,327799025,2620,2620,2620,2620,0
20241209,200900,327799025,2620,2620,2620,2620,0
20241209,200800,327799025,2620,2620,2620,2620,0
20241209,200700,327799025,2620,2620,2620,2620,0
20241209,200600,327799025,2620,2620,2620,2620,1541
20241209,200500,327799025,2620,2620,2620,2620,0
20241209,200400,327799025,2620,2620,2620,2620,0
20241209,200300,327799025,2620,2620,2620,2620,0
20241209,200200,327799025,2620,2620,2620,2620,0
20241209,200100,327799025,2620,2620,2620,2620,0
20241209,200000,327799025,2620,2620,2620,2620,0
20241209,195900,327799025,2620,2620,2620,2620,0
20241209,195800,327799025,2620,2620,2620,2620,0
20241209,195700,327799025,2620,2620,2620,2620,0
20241209,195600,327799025,2620,2620,2620,2620,0
20241209,195500,327799025,2620,2620,2620,2620,0
20241209,195400,327799025,2620,2620,2620,2620,0
20241209,195300,327799025,2620,2620,2620,2620,0
20241209,195200,327799025,2620,2620,2620,2620,0
20241209,195100,327799025,2620,2620,2620,2620,0
20241209,195000,327799025,2620,2620,2620,2620,0
20241209,194900,327799025,2620,2620,2620,2620,0
20241209,194800,327799025,2620,2620,2620,2620,0
20241209,194700,327799025,2620,2620,2620,2620,0
20241209,194600,327799025,2620,2620,2620,2620,0
20241209,194500,327799025,2620,2620,2620,2620,0
20241209,194400,327799025,2620,2620,2620,2620,0
20241209,194300,327799025,2620,2620,2620,2620,0
20241209,194200,327799025,2620,2620,2620,2620,0
20241209,194100,327799025,2620,2620,2620,2620,0
20241209,194000,327799025,2620,2620,2620,2620,0
20241209,193900,327799025,2620,2620,2620,2620,0
20241209,193800,327799025,2620,2620,2620,2620,0
20241209,193700,327799025,2620,2620,2620,2620,0
20241209,193600,327799025,2620,2620,2620,2620,1541
20241209,193500,327799025,2620,2620,2620,2620,0
20241209,193400,327799025,2620,2620,2620,2620,0
20241209,193300,327799025,2620,2620,2620,2620,0
20241209,193200,327799025,2620,2620,2620,2620,0
20241209,193100,327799025,2620,2620,2620,2620,0
20241209,193000,327799025,2620,2620,2620,2620,0
20241209,192900,327799025,2620,2620,2620,2620,0
20241209,192800,327799025,2620,2620,2620,2620,0
20241209,192700,327799025,2620,2620,2620,2620,0
20241209,192600,327799025,2620,2620,2620,2620,0
20241209,192500,327799025,2620,2620,2620,2620,0
20241209,192400,327799025,2620,2620,2620,2620,0
20241209,192300,327799025,2620,2620,2620,2620,0
20241209,192200,327799025,2620,2620,2620,2620,0
20241209,192100,327799025,2620,2620,2620,2620,0
20241209,192000,327799025,2620,2620,2620,2620,0
20241209,191900,327799025,2620,2620,2620,2620,0
20241209,191800,327799025,2620,2620,2620,2620,0
20241209,191700,327799025,2620,2620,2620,2620,0
20241209,191600,327799025,2620,2620,2620,2620,0
20241209,191500,327799025,2620,2620,2620,2620,0
20241209,191400,327799025,2620,2620,2620,2620,0
20241209,191300,327799025,2620,2620,2620,2620,0
20241209,191200,327799025,2620,2620,2620,2620,0
20241209,191100,327799025,2620,2620,2620,2620,0
20241209,191000,327799025,2620,2620,2620,2620,0
20241209,190900,327799025,2620,2620,2620,2620,0
20241209,190800,327799025,2620,2620,2620,2620,0
20241209,190700,327799025,2620,2620,2620,2620,0
20241209,190600,327799025,2620,2620,2620,2620,1541
20241209,190500,327799025,2620,2620,2620,2620,0
20241209,190400,327799025,2620,2620,2620,2620,0
20241209,190300,327799025,2620,2620,2620,2620,0
20241209,190200,327799025,2620,2620,2620,2620,0
20241209,190100,327799025,2620,2620,2620,2620,0
20241209,190000,327799025,2620,2620,2620,2620,0
20241209,185900,327799025,2620,2620,2620,2620,0
20241209,185800,327799025,2620,2620,2620,2620,0
20241209,185700,327799025,2620,2620,2620,2620,0
20241209,185600,327799025,2620,2620,2620,2620,0
20241209,185500,327799025,2620,2620,2620,2620,0
20241209,185400,327799025,2620,2620,2620,2620,0
20241209,185300,327799025,2620,2620,2620,2620,0
20241209,185200,327799025,2620,2620,2620,2620,0
20241209,185100,327799025,2620,2620,2620,2620,0
20241209,185000,327799025,2620,2620,2620,2620,0
20241209,184900,327799025,2620,2620,2620,2620,0
20241209,184800,327799025,2620,2620,2620,2620,0
20241209,184700,327799025,2620,2620,2620,2620,0
20241209,184600,327799025,2620,2620,2620,2620,0
20241209,184500,327799025,2620,2620,2620,2620,0
20241209,184400,327799025,2620,2620,2620,2620,0
20241209,184300,327799025,2620,2620,2620,2620,0
20241209,184200,327799025,2620,2620,2620,2620,0
20241209,184100,327799025,2620,2620,2620,2620,0
20241209,184000,327799025,2620,2620,2620,2620,0
20241209,183900,327799025,2620,2620,2620,2620,0
20241209,183800,327799025,2620,2620,2620,2620,0
20241209,183700,327799025,2620,2620,2620,2620,0
20241209,183600,327799025,2620,2620,2620,2620,1541
20241209,183500,327799025,2620,2620,2620,2620,0
20241209,183400,327799025,2620,2620,2620,2620,0
20241209,183300,327799025,2620,2620,2620,2620,0
20241209,183200,327799025,2620,2620,2620,2620,0
20241209,183100,327799025,2620,2620,2620,2620,0
20241209,183000,327799025,2620,2620,2620,2620,0
20241209,182900,327799025,2620,2620,2620,2620,0
20241209,182800,327799025,2620,2620,2620,2620,0
20241209,182700,327799025,2620,2620,2620,2620,0
20241209,182600,327799025,2620,2620,2620,2620,0
20241209,182500,327799025,2620,2620,2620,2620,0
20241209,182400,327799025,2620,2620,2620,2620,0
20241209,182300,327799025,2620,2620,2620,2620,0
20241209,182200,327799025,2620,2620,2620,2620,0
20241209,182100,327799025,2620,2620,2620,2620,0
20241209,182000,327799025,2620,2620,2620,2620,0
20241209,181900,327799025,2620,2620,2620,2620,0
20241209,181800,327799025,2620,2620,2620,2620,0
20241209,181700,327799025,2620,2620,2620,2620,0
20241209,181600,327799025,2620,2620,2620,2620,0
20241209,181500,327799025,2620,2620,2620,2620,0
20241209,181400,327799025,2620,2620,2620,2620,0
20241209,181300,327799025,2620,2620,2620,2620,0
20241209,181200,327799025,2620,2620,2620,2620,0
20241209,181100,327799025,2620,2620,2620,2620,0
20241209,181000,327799025,2620,2620,2620,2620,0
20241209,180900,327799025,2620,2620,2620,2620,0
20241209,180800,327799025,2620,2620,2620,2620,0
20241209,180700,327799025,2620,2620,2620,2620,0
20241209,180600,327799025,2620,2620,2620,2620,1541
20241209,180500,327799025,2620,2620,2620,2620,0
20241209,180400,327799025,2620,2620,2620,2620,0
20241209,180300,327799025,2620,2620,2620,2620,0
20241209,180200,327799025,2620,2620,2620,2620,0
20241209,180100,327799025,2620,2620,2620,2620,0
20241209,180000,327799025,2620,2620,2620,2620,0
20241209,175900,327799025,2620,2620,2620,2620,0
20241209,175800,327799025,2620,2620,2620,2620,0
20241209,175700,327799025,2620,2620,2620,2620,0
20241209,175600,327799025,2620,2620,2620,2620,0
20241209,175500,327799025,2620,2620,2620,2620,0
20241209,175400,327799025,2620,2620,2620,2620,0
20241209,175300,327799025,2620,2620,2620,2620,0
20241209,175200,327799025,2620,2620,2620,2620,0
20241209,175100,327799025,2620,2620,2620,2620,0
20241209,175000,327799025,2620,2620,2620,2620,0
20241209,174900,327799025,2620,2620,2620,2620,0
20241209,174800,327799025,2620,2620,2620,2620,0
20241209,174700,327799025,2620,2620,2620,2620,0
20241209,174600,327799025,2620,2620,2620,2620,0
20241209,174500,327799025,2620,2620,2620,2620,0
20241209,174400,327799025,2620,2620,2620,2620,0
20241209,174300,327799025,2620,2620,2620,2620,0
20241209,174200,327799025,2620,2620,2620,2620,0
20241209,174100,327799025,2620,2620,2620,2620,0
20241209,174000,327799025,2620,2620,2620,2620,0
20241209,173900,327799025,2620,2620,2620,2620,0
20241209,173800,327799025,2620,2620,2620,2620,0
20241209,173700,327799025,2620,2620,2620,2620,0
20241209,173600,327799025,2620,2620,2620,2620,1541
20241209,173500,327799025,2620,2620,2620,2620,0
20241209,173400,327799025,2620,2620,2620,2620,0
20241209,173300,327799025,2620,2620,2620,2620,0
20241209,173200,327799025,2620,2620,2620,2620,0
20241209,173100,327799025,2620,2620,2620,2620,0
20241209,173000,327799025,2620,2620,2620,2620,0
20241209,172900,327799025,2620,2620,2620,2620,0
20241209,172800,327799025,2620,2620,2620,2620,0
20241209,172700,327799025,2620,2620,2620,2620,0
20241209,172600,327799025,2620,2620,2620,2620,0
20241209,172500,327799025,2620,2620,2620,2620,0
20241209,172400,327799025,2620,2620,2620,2620,0
20241209,172300,327799025,2620,2620,2620,2620,0
20241209,172200,327799025,2620,2620,2620,2620,0
20241209,172100,327799025,2620,2620,2620,2620,0
20241209,172000,327799025,2620,2620,2620,2620,0
20241209,171900,327799025,2620,2620,2620,2620,0
20241209,171800,327799025,2620,2620,2620,2620,0
20241209,171700,327799025,2620,2620,2620,2620,0
20241209,171600,327799025,2620,2620,2620,2620,0
20241209,171500,327799025,2620,2620,2620,2620,0
20241209,171400,327799025,2620,2620,2620,2620,0
20241209,171300,327799025,2620,2620,2620,2620,0
20241209,171200,327799025,2620,2620,2620,2620,0
20241209,171100,327799025,2620,2620,2620,2620,0
20241209,171000,327799025,2620,2620,2620,2620,0
20241209,170900,327799025,2620,2620,2620,2620,0
20241209,170800,327799025,2620,2620,2620,2620,0
20241209,170700,327799025,2620,2620,2620,2620,0
20241209,170600,327799025,2620,2620,2620,2620,1541
20241209,170500,327799025,2620,2620,2620,2620,0
20241209,170400,327799025,2620,2620,2620,2620,0
20241209,170300,327799025,2620,2620,2620,2620,0
20241209,170200,327799025,2620,2620,2620,2620,0
20241209,170100,327799025,2620,2620,2620,2620,0
20241209,170000,327799025,2620,2620,2620,2620,0
20241209,165900,327799025,2620,2620,2620,2620,0
20241209,165800,327799025,2620,2620,2620,2620,0
20241209,165700,327799025,2620,2620,2620,2620,0
20241209,165600,327799025,2620,2620,2620,2620,0
20241209,165500,327799025,2620,2620,2620,2620,0
20241209,165400,327799025,2620,2620,2620,2620,0
20241209,165300,327799025,2620,2620,2620,2620,0
20241209,165200,327799025,2620,2620,2620,2620,0
20241209,165100,327799025,2620,2620,2620,2620,0
20241209,165000,327799025,2620,2620,2620,2620,0
20241209,164900,327799025,2620,2620,2620,2620,0
20241209,164800,327799025,2620,2620,2620,2620,0
20241209,164700,327799025,2620,2620,2620,2620,0
20241209,164600,327799025,2620,2620,2620,2620,0
20241209,164500,327799025,2620,2620,2620,2620,0
20241209,164400,327799025,2620,2620,2620,2620,0
20241209,164300,327799025,2620,2620,2620,2620,0
20241209,164200,327799025,2620,2620,2620,2620,0
20241209,164100,327799025,2620,2620,2620,2620,0
20241209,164000,327799025,2620,2620,2620,2620,0
20241209,163900,327799025,2620,2620,2620,2620,0
20241209,163800,327799025,2620,2620,2620,2620,0
20241209,163700,327799025,2620,2620,2620,2620,0
20241209,163600,327799025,2620,2620,2620,2620,1541
20241209,163500,327799025,2620,2620,2620,2620,0
20241209,163400,327799025,2620,2620,2620,2620,0
20241209,163300,327799025,2620,2620,2620,2620,0
20241209,163200,327799025,2620,2620,2620,2620,0
20241209,163100,327799025,2620,2620,2620,2620,0
20241209,163000,327799025,2620,2620,2620,2620,0
20241209,162900,327799025,2620,2620,2620,2620,0
20241209,162800,327799025,2620,2620,2620,2620,0
20241209,162700,327799025,2620,2620,2620,2620,0
20241209,162600,327799025,2620,2620,2620,2620,0
20241209,162500,327799025,2620,2620,2620,2620,0
20241209,162400,327799025,2620,2620,2620,2620,0
20241209,162300,327799025,2620,2620,2620,2620,0
20241209,162200,327799025,2620,2620,2620,2620,0
20241209,162100,327799025,2620,2620,2620,2620,0
20241209,162000,327799025,2620,2620,2620,2620,0
20241209,161900,327799025,2620,2620,2620,2620,0
20241209,161800,327799025,2620,2620,2620,2620,0
20241209,161700,327799025,2620,2620,2620,2620,0
20241209,161600,327799025,2620,2620,2620,2620,0
20241209,161500,327799025,2620,2620,2620,2620,0
20241209,161400,327799025,2620,2620,2620,2620,0
20241209,161300,327799025,2620,2620,2620,2620,0
20241209,161200,327799025,2620,2620,2620,2620,0
20241209,161100,327799025,2620,2620,2620,2620,0
20241209,161000,327799025,2620,2620,2620,2620,0
20241209,160900,327799025,2620,2620,2620,2620,0
20241209,160800,327799025,2620,2620,2620,2620,0
20241209,160700,327799025,2620,2620,2620,2620,0
20241209,160600,327799025,2620,2620,2620,2620,1541
20241209,160500,327799025,2620,2620,2620,2620,0
20241209,160400,327799025,2620,2620,2620,2620,0
20241209,160300,327799025,2620,2620,2620,2620,0
20241209,160200,327799025,2620,2620,2620,2620,0
20241209,160100,327799025,2620,2620,2620,2620,0
20241209,160000,327799025,2620,2620,2620,2620,0
20241209,155900,327799025,2620,2620,2620,2620,0
20241209,155800,327799025,2620,2620,2620,2620,0
20241209,155700,327799025,2620,2620,2620,2620,0
20241209,155600,327799025,2620,2620,2620,2620,0
20241209,155500,327799025,2620,2620,2620,2620,0
20241209,155400,327799025,2620,2620,2620,2620,0
20241209,155300,327799025,2620,2620,2620,2620,0
20241209,155200,327799025,2620,2620,2620,2620,0
20241209,155100,327799025,2620,2620,2620,2620,0
20241209,155000,327799025,2620,2620,2620,2620,0
20241209,154900,327799025,2620,2620,2620,2620,0
20241209,154800,327799025,2620,2620,2620,2620,0
20241209,154700,327799025,2620,2620,2620,2620,0
20241209,154600,327799025,2620,2620,2620,2620,0
20241209,154500,327799025,2620,2620,2620,2620,0
20241209,154400,327799025,2620,2620,2620,2620,0
20241209,154300,327799025,2620,2620,2620,2620,0
20241209,154200,327799025,2620,2620,2620,2620,0
20241209,154100,327799025,2620,2620,2620,2620,0
20241209,154000,327799025,2620,2620,2620,2620,0
20241209,153900,327799025,2620,2620,2620,2620,0
20241209,153800,327799025,2620,2620,2620,2620,0
20241209,153700,327799025,2620,2620,2620,2620,0
20241209,153600,327799025,2620,2620,2620,2620,1541
20241209,153500,327799025,2620,2620,2620,2620,0
20241209,153400,327799025,2620,2620,2620,2620,0
20241209,153300,327799025,2620,2620,2620,2620,0
20241209,153200,327799025,2620,2620,2620,2620,0
20241209,153100,327799025,2620,2620,2620,2620,0
20241209,153000,327799025,2620,2620,2620,2620,1541
20241209,152900,323761605,2620,2620,2620,2620,0
20241209,152800,323761605,2620,2620,2620,2620,0
20241209,152700,323761605,2620,2620,2620,2620,0
20241209,152600,323761605,2620,2620,2620,2620,0
20241209,152500,323761605,2620,2620,2620,2620,0
20241209,152400,323761605,2620,2620,2620,2620,0
20241209,152300,323761605,2620,2620,2620,2620,0
20241209,152200,323761605,2620,2620,2620,2620,0
20241209,152100,323761605,2620,2620,2620,2620,0
20241209,152000,323761605,2620,2620,2620,2620,0
20241209,151900,323761605,2620,2630,2645,2620,520
20241209,151800,322389655,2620,2630,2630,2620,1054
20241209,151700,319619730,2635,2645,2645,2635,2533
20241209,151600,312936230,2645,2645,2645,2645,249
20241209,151500,312277625,2640,2645,2645,2640,154
20241209,151400,311870565,2645,2645,2645,2645,28
20241209,151300,311796505,2640,2640,2640,2640,0
20241209,151200,311796505,2640,2640,2640,2640,0
20241209,151100,311796505,2640,2640,2640,2640,0
20241209,151000,311796505,2640,2645,2645,2640,84
20241209,150900,311574330,2640,2640,2640,2640,287
20241209,150800,310816650,2635,2635,2635,2635,0
20241209,150700,310816650,2635,2635,2635,2635,0
20241209,150600,310816650,2635,2635,2635,2635,199
20241209,150500,310292285,2635,2635,2635,2635,1
20241209,150400,310289650,2640,2640,2640,2640,400
20241209,150300,309233650,2645,2645,2645,2635,1212
20241209,150200,306034630,2645,2645,2645,2645,0
20241209,150100,306034630,2645,2645,2645,2645,109
20241209,150000,305746325,2645,2645,2645,2645,72
20241209,145900,305555885,2650,2650,2650,2650,5
20241209,145800,305542635,2650,2650,2650,2650,0
20241209,145700,305542635,2650,2650,2650,2650,700
20241209,145600,303687635,2645,2645,2645,2645,3
20241209,145500,303679700,2635,2635,2635,2635,0
20241209,145400,303679700,2635,2640,2640,2635,14
20241209,145300,303642805,2650,2645,2650,2645,2000
20241209,145200,298343080,2650,2650,2650,2650,0
20241209,145100,298343080,2650,2635,2650,2635,86
20241209,145000,298116245,2630,2640,2640,2630,1261
20241209,144900,294794585,2640,2650,2650,2640,1643
20241209,144800,290450845,2660,2660,2660,2660,100
20241209,144700,290184845,2660,2650,2660,2650,36
20241209,144600,290089435,2650,2650,2650,2650,683
20241209,144500,288279485,2650,2650,2650,2650,404
20241209,144400,287208885,2650,2650,2650,2650,420
20241209,144300,286095885,2645,2660,2660,2645,1754
20241209,144200,281436630,2660,2660,2660,2660,791
20241209,144100,279332570,2660,2660,2660,2660,0
20241209,144000,279332570,2660,2660,2660,2660,15
20241209,143900,279292670,2650,2650,2650,2650,70
20241209,143800,279107170,2650,2650,2650,2650,0
20241209,143700,279107170,2650,2650,2650,2650,0
20241209,143600,279107170,2650,2660,2660,2650,1650
20241209,143500,274734140,2660,2660,2660,2660,70
20241209,143400,274547940,2660,2660,2660,2660,51
20241209,143300,274412280,2650,2650,2650,2650,0
20241209,143200,274412280,2650,2650,2650,2650,0
20241209,143100,274412280,2650,2650,2650,2650,0
20241209,143000,274412280,2650,2650,2650,2650,24
20241209,142900,274348680,2660,2660,2660,2660,180
20241209,142800,273869880,2650,2650,2650,2650,0
20241209,142700,273869880,2650,2650,2650,2650,0
20241209,142600,273869880,2650,2650,2650,2650,0
20241209,142500,273869880,2650,2650,2650,2650,0
20241209,142400,273869880,2650,2650,2650,2650,0
20241209,142300,273869880,2650,2650,2650,2650,0
20241209,142200,273869880,2650,2650,2650,2650,0
20241209,142100,273869880,2650,2650,2650,2650,330
20241209,142000,272995380,2650,2650,2650,2650,49
20241209,141900,272865530,2660,2660,2660,2660,0
20241209,141800,272865530,2660,2660,2660,2660,0
20241209,141700,272865530,2660,2660,2660,2660,1
20241209,141600,272862870,2660,2660,2660,2660,5
20241209,141500,272849570,2645,2645,2645,2645,0
20241209,141400,272849570,2645,2650,2650,2645,129
20241209,141300,272508115,2655,2655,2655,2655,2
20241209,141200,272502805,2650,2650,2650,2650,0
20241209,141100,272502805,2650,2660,2660,2650,600
20241209,141000,270911325,2650,2650,2650,2650,0
20241209,140900,270911325,2650,2650,2650,2650,0
20241209,140800,270911325,2650,2650,2650,2650,0
20241209,140700,270911325,2650,2655,2655,2650,971
20241209,140600,268336370,2655,2655,2655,2655,0
20241209,140500,268336370,2655,2655,2655,2655,0
20241209,140400,268336370,2655,2655,2655,2655,63
20241209,140300,268169105,2655,2655,2655,2655,10
20241209,140200,268142555,2660,2660,2660,2660,813
20241209,140100,265979975,2670,2670,2670,2670,40
20241209,140000,265873175,2665,2695,2695,2665,1708
20241209,135900,261317570,2670,2670,2670,2670,0
20241209,135800,261317570,2670,2670,2670,2670,0
20241209,135700,261317570,2670,2670,2670,2670,0
20241209,135600,261317570,2670,2670,2670,2670,600
20241209,135500,259715570,2695,2695,2695,2695,0
20241209,135400,259715570,2695,2695,2695,2695,3
20241209,135300,259707485,2670,2675,2675,2670,71
20241209,135200,259517905,2675,2700,2700,2675,84
20241209,135100,259291955,2700,2695,2700,2695,50
20241209,135000,259157100,2695,2695,2695,2695,10
20241209,134900,259130150,2665,2665,2665,2665,0
20241209,134800,259130150,2665,2665,2665,2665,0
20241209,134700,259130150,2665,2675,2675,2665,1146
20241209,134600,256072420,2675,2675,2675,2675,496
20241209,134500,254745620,2675,2675,2675,2675,0
20241209,134400,254745620,2675,2675,2675,2675,52
20241209,134300,254606520,2690,2680,2690,2675,487
20241209,134200,253301235,2685,2685,2685,2685,0
20241209,134100,253301235,2685,2685,2685,2685,102
20241209,134000,253027365,2685,2685,2685,2685,0
20241209,133900,253027365,2685,2685,2685,2685,30
20241209,133800,252946815,2685,2685,2685,2685,100
20241209,133700,252678315,2675,2675,2675,2675,0
20241209,133600,252678315,2675,2680,2680,2675,47
20241209,133500,252552465,2700,2700,2700,2700,0
20241209,133400,252552465,2700,2700,2700,2700,8
20241209,133300,252530865,2700,2700,2700,2700,0
20241209,133200,252530865,2700,2700,2700,2700,0
20241209,133100,252530865,2700,2700,2700,2700,10
20241209,133000,252503865,2700,2700,2700,2700,1
20241209,132900,252501165,2700,2700,2700,2700,5
20241209,132800,252487665,2700,2700,2700,2700,0
20241209,132700,252487665,2700,2700,2700,2700,14
20241209,132600,252449865,2670,2670,2670,2670,57
20241209,132500,252297675,2700,2700,2700,2700,0
20241209,132400,252297675,2700,2700,2700,2700,4
20241209,132300,252286875,2700,2675,2700,2675,14
20241209,132200,252249400,2675,2685,2685,2675,9
20241209,132100,252225275,2685,2685,2685,2685,1
20241209,132000,252222590,2700,2700,2700,2700,3
20241209,131900,252214490,2690,2690,2690,2690,20
20241209,131800,252160690,2690,2690,2690,2690,10
20241209,131700,252133790,2705,2705,2705,2705,0
20241209,131600,252133790,2705,2705,2705,2705,0
20241209,131500,252133790,2705,2710,2710,2705,2
20241209,131400,252128375,2700,2700,2700,2700,0
20241209,131300,252128375,2700,2700,2700,2700,433
20241209,131200,250959275,2700,2700,2700,2700,1
20241209,131100,250956575,2670,2670,2670,2670,217
20241209,131000,250377185,2670,2670,2670,2670,0
20241209,130900,250377185,2670,2670,2670,2670,58
20241209,130800,250222325,2670,2670,2670,2670,51
20241209,130700,250086155,2700,2700,2700,2700,0
20241209,130600,250086155,2700,2700,2700,2700,0
20241209,130500,250086155,2700,2700,2700,2700,0
20241209,130400,250086155,2700,2700,2700,2700,0
20241209,130300,250086155,2700,2700,2700,2670,474
20241209,130200,248809295,2670,2700,2700,2670,49
20241209,130100,248678165,2700,2700,2700,2700,0
20241209,130000,248678165,2700,2670,2700,2670,26
20241209,125900,248608715,2700,2700,2700,2700,1
20241209,125800,248606015,2670,2670,2670,2670,109
20241209,125700,248314985,2675,2675,2675,2675,173
20241209,125600,247852210,2675,2675,2675,2675,1
20241209,125500,247849535,2675,2675,2675,2675,29
20241209,125400,247771960,2700,2700,2700,2700,0
20241209,125300,247771960,2700,2700,2700,2700,100
20241209,125200,247501960,2670,2670,2670,2670,0
20241209,125100,247501960,2670,2670,2670,2670,0
20241209,125000,247501960,2670,2670,2670,2670,0
20241209,124900,247501960,2670,2670,2670,2670,0
20241209,124800,247501960,2670,2670,2670,2670,0
20241209,124700,247501960,2670,2670,2670,2665,2231
20241209,124600,241545340,2670,2670,2670,2670,0
20241209,124500,241545340,2670,2670,2670,2670,0
20241209,124400,241545340,2670,2670,2670,2670,0
20241209,124300,241545340,2670,2670,2670,2670,950
20241209,124200,239008840,2675,2695,2695,2675,1038
20241209,124100,236227210,2695,2695,2695,2695,20
20241209,124000,236173310,2695,2695,2695,2695,1
20241209,123900,236170615,2695,2695,2695,2695,5
20241209,123800,236157140,2695,2695,2695,2695,3
20241209,123700,236149055,2685,2685,2685,2685,0
20241209,123600,236149055,2685,2685,2685,2685,250
20241209,123500,235477805,2685,2685,2685,2685,1320
20241209,123400,231933605,2690,2690,2690,2690,4070
20241209,123300,220985305,2690,2695,2695,2690,488
20241209,123200,219672535,2690,2690,2690,2690,117
20241209,123100,219357805,2695,2700,2700,2690,686
20241209,123000,217510680,2700,2700,2700,2700,4
20241209,122900,217499880,2700,2700,2700,2700,1
20241209,122800,217497180,2700,2695,2700,2695,302
20241209,122700,216683275,2695,2700,2700,2690,5227
20241209,122600,202581120,2705,2715,2715,2705,3284
20241209,122500,193680400,2720,2720,2720,2720,0
20241209,122400,193680400,2720,2720,2720,2720,0
20241209,122300,193680400,2720,2720,2720,2720,0
20241209,122200,193680400,2720,2720,2720,2720,1
20241209,122100,193677680,2720,2720,2720,2720,0
20241209,122000,193677680,2720,2720,2720,2720,20
20241209,121900,193623280,2720,2720,2720,2720,0
20241209,121800,193623280,2720,2720,2720,2720,51
20241209,121700,193484560,2720,2720,2720,2720,0
20241209,121600,193484560,2720,2720,2720,2720,0
20241209,121500,193484560,2720,2720,2720,2720,0
20241209,121400,193484560,2720,2720,2720,2720,0
20241209,121300,193484560,2720,2720,2720,2720,329
20241209,121200,192589680,2720,2720,2720,2720,99
20241209,121100,192320400,2725,2725,2725,2725,0
20241209,121000,192320400,2725,2725,2725,2725,32
20241209,120900,192233200,2720,2725,2725,2720,83
20241209,120800,192007390,2725,2725,2725,2725,0
20241209,120700,192007390,2725,2725,2725,2725,0
20241209,120600,192007390,2725,2725,2725,2725,0
20241209,120500,192007390,2725,2725,2725,2725,0
20241209,120400,192007390,2725,2725,2725,2725,345
20241209,120300,191067265,2730,2730,2730,2730,0
20241209,120200,191067265,2730,2730,2730,2730,30
20241209,120100,190985365,2730,2730,2730,2730,0
20241209,120000,190985365,2730,2730,2730,2730,0
20241209,115900,190985365,2730,2730,2730,2730,0
20241209,115800,190985365,2730,2730,2730,2730,1
20241209,115700,190982635,2710,2710,2710,2710,0
20241209,115600,190982635,2710,2725,2725,2710,1000
20241209,115500,188268340,2735,2735,2735,2735,0
20241209,115400,188268340,2735,2735,2735,2735,0
20241209,115300,188268340,2735,2735,2735,2735,0
20241209,115200,188268340,2735,2735,2735,2735,0
20241209,115100,188268340,2735,2735,2735,2735,110
20241209,115000,187967490,2730,2730,2730,2730,0
20241209,114900,187967490,2730,2730,2730,2730,0
20241209,114800,187967490,2730,2730,2730,2730,0
20241209,114700,187967490,2730,2730,2730,2730,0
20241209,114600,187967490,2730,2730,2730,2730,0
20241209,114500,187967490,2730,2730,2730,2730,0
20241209,114400,187967490,2730,2730,2730,2730,80
20241209,114300,187749090,2730,2730,2730,2730,10
20241209,114200,187721790,2730,2730,2730,2730,0
20241209,114100,187721790,2730,2730,2730,2730,0
20241209,114000,187721790,2730,2730,2730,2730,0
20241209,113900,187721790,2730,2730,2730,2730,0
20241209,113800,187721790,2730,2725,2730,2725,52
20241209,113700,187579840,2715,2715,2715,2715,0
20241209,113600,187579840,2715,2715,2715,2715,0
20241209,113500,187579840,2715,2715,2715,2715,0
20241209,113400,187579840,2715,2725,2725,2715,1380
20241209,113300,183830805,2740,2740,2740,2740,0
20241209,113200,183830805,2740,2740,2740,2740,0
20241209,113100,183830805,2740,2740,2740,2740,0
20241209,113000,183830805,2740,2740,2740,2740,200
20241209,112900,183282805,2725,2725,2725,2725,0
20241209,112800,183282805,2725,2725,2725,2725,44
20241209,112700,183162905,2725,2725,2725,2725,0
20241209,112600,183162905,2725,2725,2725,2725,0
20241209,112500,183162905,2725,2735,2735,2725,488
20241209,112400,181832380,2750,2750,2750,2750,0
20241209,112300,181832380,2750,2750,2750,2750,0
20241209,112200,181832380,2750,2750,2750,2750,0
20241209,112100,181832380,2750,2750,2750,2750,0
20241209,112000,181832380,2750,2750,2750,2750,300
20241209,111900,181007380,2730,2730,2730,2730,0
20241209,111800,181007380,2730,2730,2730,2730,0
20241209,111700,181007380,2730,2730,2730,2730,0
20241209,111600,181007380,2730,2730,2730,2730,0
20241209,111500,181007380,2730,2730,2730,2730,17
20241209,111400,180960970,2740,2740,2740,2740,0
20241209,111300,180960970,2740,2740,2740,2740,15
20241209,111200,180919870,2750,2750,2750,2750,50
20241209,111100,180782370,2735,2735,2735,2735,4
20241209,111000,180771430,2750,2750,2750,2750,0
20241209,110900,180771430,2750,2750,2750,2750,0
20241209,110800,180771430,2750,2750,2750,2750,3
20241209,110700,180763180,2740,2740,2740,2740,1
20241209,110600,180760440,2750,2750,2750,2750,5
20241209,110500,180746690,2750,2750,2750,2750,0
20241209,110400,180746690,2750,2750,2750,2750,0
20241209,110300,180746690,2750,2750,2750,2750,84
20241209,110200,180515690,2730,2730,2730,2730,0
20241209,110100,180515690,2730,2730,2730,2730,49
20241209,110000,180381920,2750,2750,2750,2750,0
20241209,105900,180381920,2750,2725,2750,2725,30
20241209,105800,180299945,2705,2705,2705,2705,0
20241209,105700,180299945,2705,2710,2710,2705,804
20241209,105600,178123405,2710,2710,2710,2710,0
20241209,105500,178123405,2710,2710,2710,2710,0
20241209,105400,178123405,2710,2710,2710,2710,0
20241209,105300,178123405,2710,2715,2720,2710,1201
20241209,105200,174866260,2715,2715,2715,2715,679
20241209,105100,173022775,2715,2720,2720,2715,15
20241209,105000,172982045,2715,2725,2725,2715,1834
20241209,104900,168000975,2725,2730,2730,2725,60
20241209,104800,167837325,2730,2735,2735,2730,433
20241209,104700,166654645,2735,2735,2735,2735,119
20241209,104600,166329180,2735,2735,2735,2735,1
20241209,104500,166326445,2735,2740,2740,2735,491
20241209,104400,164981350,2740,2740,2740,2740,173
20241209,104300,164507330,2740,2740,2740,2740,0
20241209,104200,164507330,2740,2740,2740,2740,22
20241209,104100,164447050,2740,2740,2740,2740,335
20241209,104000,163529150,2740,2745,2745,2740,6
20241209,103900,163512695,2740,2740,2740,2740,0
20241209,103800,163512695,2740,2740,2740,2740,0
20241209,103700,163512695,2740,2740,2740,2740,1
20241209,103600,163509955,2740,2745,2745,2740,700
20241209,103500,161591715,2740,2740,2740,2740,0
20241209,103400,161591715,2740,2740,2740,2740,0
20241209,103300,161591715,2740,2740,2740,2740,0
20241209,103200,161591715,2740,2760,2760,2740,8
20241209,103100,161569715,2740,2740,2740,2740,85
20241209,103000,161336815,2740,2740,2740,2740,105
20241209,102900,161049115,2755,2755,2755,2755,50
20241209,102800,160911365,2755,2730,2755,2730,334
20241209,102700,159991870,2730,2735,2735,2730,600
20241209,102600,158353845,2735,2740,2740,2735,576
20241209,102500,156778480,2735,2735,2735,2735,0
20241209,102400,156778480,2735,2735,2735,2735,0
20241209,102300,156778480,2735,2735,2735,2735,100
20241209,102200,156504980,2735,2735,2735,2735,0
20241209,102100,156504980,2735,2735,2735,2735,50
20241209,102000,156368230,2735,2740,2740,2735,600
20241209,101900,154727080,2765,2765,2765,2765,6
20241209,101800,154710490,2735,2735,2735,2735,0
20241209,101700,154710490,2735,2760,2760,2735,850
20241209,101600,152379335,2760,2760,2760,2760,10
20241209,101500,152351735,2740,2740,2740,2740,107
20241209,101400,152058555,2740,2740,2740,2740,0
20241209,101300,152058555,2740,2740,2740,2740,0
20241209,101200,152058555,2740,2740,2740,2740,301
20241209,101100,151233815,2760,2760,2760,2760,1
20241209,101000,151231055,2740,2740,2740,2740,0
20241209,100900,151231055,2740,2750,2750,2735,86
20241209,100800,150995805,2750,2750,2750,2750,0
20241209,100700,150995805,2750,2750,2750,2750,1
20241209,100600,150993055,2770,2750,2770,2730,4192
20241209,100500,139540080,2755,2770,2770,2755,108
20241209,100400,139242495,2760,2780,2780,2760,1483
20241209,100300,135146270,2780,2780,2780,2780,1095
20241209,100200,132102170,2780,2780,2780,2780,0
20241209,100100,132102170,2780,2780,2780,2780,287
20241209,100000,131304310,2780,2780,2780,2780,2
20241209,095900,131298750,2780,2780,2780,2780,0
20241209,095800,131298750,2780,2775,2780,2775,30
20241209,095700,131215355,2765,2765,2765,2765,1
20241209,095600,131212590,2760,2760,2760,2760,0
20241209,095500,131212590,2760,2760,2760,2760,0
20241209,095400,131212590,2760,2760,2760,2760,15
20241209,095300,131171190,2760,2760,2760,2760,500
20241209,095200,129791190,2760,2760,2760,2760,0
20241209,095100,129791190,2760,2760,2760,2760,2
20241209,095000,129785670,2760,2750,2760,2750,3
20241209,094900,129777400,2750,2760,2760,2730,3313
20241209,094800,120706275,2755,2785,2785,2755,100
20241209,094700,120430260,2785,2785,2785,2770,21
20241209,094600,120371925,2770,2790,2790,2770,1130
20241209,094500,117238130,2760,2760,2760,2760,0
20241209,094400,117238130,2760,2760,2760,2760,0
20241209,094300,117238130,2760,2770,2770,2760,756
20241209,094200,115149845,2795,2795,2795,2795,6
20241209,094100,115133075,2770,2795,2795,2770,165
20241209,094000,114673275,2770,2775,2775,2770,53
20241209,093900,114526445,2775,2775,2775,2775,527
20241209,093800,113064020,2775,2775,2775,2775,0
20241209,093700,113064020,2775,2775,2775,2775,60
20241209,093600,112897520,2775,2775,2775,2775,74
20241209,093500,112692170,2770,2770,2770,2770,0
20241209,093400,112692170,2770,2770,2770,2770,113
20241209,093300,112379160,2765,2760,2765,2760,75
20241209,093200,112172105,2760,2775,2775,2760,7497
20241209,093100,91428420,2770,2795,2795,2770,5183
20241209,093000,77034520,2795,2785,2795,2785,2410
20241209,092900,70299570,2795,2790,2795,2790,161
20241209,092800,69849925,2795,2795,2795,2790,241
20241209,092700,69176490,2795,2800,2800,2795,300
20241209,092600,68337490,2795,2805,2805,2795,1609
20241209,092500,63833570,2805,2805,2805,2805,2
20241209,092400,63827960,2830,2805,2830,2805,112
20241209,092300,63511300,2805,2805,2805,2800,798
20241209,092200,61273155,2810,2810,2840,2810,201
20241209,092100,60708315,2805,2845,2845,2805,65
20241209,092000,60525940,2805,2805,2805,2805,0
20241209,091900,60525940,2805,2805,2805,2805,38
20241209,091800,60419350,2805,2825,2830,2805,416
20241209,091700,59248510,2825,2825,2825,2825,29
20241209,091600,59166585,2850,2850,2850,2835,376
20241209,091500,58097300,2880,2850,2880,2850,60
20241209,091400,57926000,2880,2880,2880,2880,0
20241209,091300,57926000,2880,2880,2880,2880,0
20241209,091200,57926000,2880,2875,2880,2875,401
20241209,091100,56771330,2835,2840,2840,2835,103
20241209,091000,56478825,2835,2840,2840,2835,741
20241209,090900,54377590,2835,2835,2835,2835,0
20241209,090800,54377590,2835,2780,2835,2780,3822
20241209,090700,43632605,2800,2780,2800,2780,3512
20241209,090600,33816375,2770,2790,2790,2770,2018
20241209,090500,28220015,2790,2780,2790,2775,242
20241209,090400,27548035,2805,2775,2805,2770,2563
20241209,090300,20425465,2820,2800,2820,2770,1174
20241209,090200,17166985,2800,2805,2840,2730,1971
20241209,090100,11682620,2805,2890,2890,2805,3419
20241209,090000,2016470,2900,2910,2910,2900,693
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 210600 327799025 2620 2620 2620 2620 1541
3 20241209 210500 327799025 2620 2620 2620 2620 0
4 20241209 210400 327799025 2620 2620 2620 2620 0
5 20241209 210300 327799025 2620 2620 2620 2620 0
6 20241209 210200 327799025 2620 2620 2620 2620 0
7 20241209 210100 327799025 2620 2620 2620 2620 0
8 20241209 210000 327799025 2620 2620 2620 2620 0
9 20241209 205900 327799025 2620 2620 2620 2620 0
10 20241209 205800 327799025 2620 2620 2620 2620 0
11 20241209 205700 327799025 2620 2620 2620 2620 0
12 20241209 205600 327799025 2620 2620 2620 2620 0
13 20241209 205500 327799025 2620 2620 2620 2620 0
14 20241209 205400 327799025 2620 2620 2620 2620 0
15 20241209 205300 327799025 2620 2620 2620 2620 0
16 20241209 205200 327799025 2620 2620 2620 2620 0
17 20241209 205100 327799025 2620 2620 2620 2620 0
18 20241209 205000 327799025 2620 2620 2620 2620 0
19 20241209 204900 327799025 2620 2620 2620 2620 0
20 20241209 204800 327799025 2620 2620 2620 2620 0
21 20241209 204700 327799025 2620 2620 2620 2620 0
22 20241209 204600 327799025 2620 2620 2620 2620 0
23 20241209 204500 327799025 2620 2620 2620 2620 0
24 20241209 204400 327799025 2620 2620 2620 2620 0
25 20241209 204300 327799025 2620 2620 2620 2620 0
26 20241209 204200 327799025 2620 2620 2620 2620 0
27 20241209 204100 327799025 2620 2620 2620 2620 0
28 20241209 204000 327799025 2620 2620 2620 2620 0
29 20241209 203900 327799025 2620 2620 2620 2620 0
30 20241209 203800 327799025 2620 2620 2620 2620 0
31 20241209 203700 327799025 2620 2620 2620 2620 0
32 20241209 203600 327799025 2620 2620 2620 2620 1541
33 20241209 203500 327799025 2620 2620 2620 2620 0
34 20241209 203400 327799025 2620 2620 2620 2620 0
35 20241209 203300 327799025 2620 2620 2620 2620 0
36 20241209 203200 327799025 2620 2620 2620 2620 0
37 20241209 203100 327799025 2620 2620 2620 2620 0
38 20241209 203000 327799025 2620 2620 2620 2620 0
39 20241209 202900 327799025 2620 2620 2620 2620 0
40 20241209 202800 327799025 2620 2620 2620 2620 0
41 20241209 202700 327799025 2620 2620 2620 2620 0
42 20241209 202600 327799025 2620 2620 2620 2620 0
43 20241209 202500 327799025 2620 2620 2620 2620 0
44 20241209 202400 327799025 2620 2620 2620 2620 0
45 20241209 202300 327799025 2620 2620 2620 2620 0
46 20241209 202200 327799025 2620 2620 2620 2620 0
47 20241209 202100 327799025 2620 2620 2620 2620 0
48 20241209 202000 327799025 2620 2620 2620 2620 0
49 20241209 201900 327799025 2620 2620 2620 2620 0
50 20241209 201800 327799025 2620 2620 2620 2620 0
51 20241209 201700 327799025 2620 2620 2620 2620 0
52 20241209 201600 327799025 2620 2620 2620 2620 0
53 20241209 201500 327799025 2620 2620 2620 2620 0
54 20241209 201400 327799025 2620 2620 2620 2620 0
55 20241209 201300 327799025 2620 2620 2620 2620 0
56 20241209 201200 327799025 2620 2620 2620 2620 0
57 20241209 201100 327799025 2620 2620 2620 2620 0
58 20241209 201000 327799025 2620 2620 2620 2620 0
59 20241209 200900 327799025 2620 2620 2620 2620 0
60 20241209 200800 327799025 2620 2620 2620 2620 0
61 20241209 200700 327799025 2620 2620 2620 2620 0
62 20241209 200600 327799025 2620 2620 2620 2620 1541
63 20241209 200500 327799025 2620 2620 2620 2620 0
64 20241209 200400 327799025 2620 2620 2620 2620 0
65 20241209 200300 327799025 2620 2620 2620 2620 0
66 20241209 200200 327799025 2620 2620 2620 2620 0
67 20241209 200100 327799025 2620 2620 2620 2620 0
68 20241209 200000 327799025 2620 2620 2620 2620 0
69 20241209 195900 327799025 2620 2620 2620 2620 0
70 20241209 195800 327799025 2620 2620 2620 2620 0
71 20241209 195700 327799025 2620 2620 2620 2620 0
72 20241209 195600 327799025 2620 2620 2620 2620 0
73 20241209 195500 327799025 2620 2620 2620 2620 0
74 20241209 195400 327799025 2620 2620 2620 2620 0
75 20241209 195300 327799025 2620 2620 2620 2620 0
76 20241209 195200 327799025 2620 2620 2620 2620 0
77 20241209 195100 327799025 2620 2620 2620 2620 0
78 20241209 195000 327799025 2620 2620 2620 2620 0
79 20241209 194900 327799025 2620 2620 2620 2620 0
80 20241209 194800 327799025 2620 2620 2620 2620 0
81 20241209 194700 327799025 2620 2620 2620 2620 0
82 20241209 194600 327799025 2620 2620 2620 2620 0
83 20241209 194500 327799025 2620 2620 2620 2620 0
84 20241209 194400 327799025 2620 2620 2620 2620 0
85 20241209 194300 327799025 2620 2620 2620 2620 0
86 20241209 194200 327799025 2620 2620 2620 2620 0
87 20241209 194100 327799025 2620 2620 2620 2620 0
88 20241209 194000 327799025 2620 2620 2620 2620 0
89 20241209 193900 327799025 2620 2620 2620 2620 0
90 20241209 193800 327799025 2620 2620 2620 2620 0
91 20241209 193700 327799025 2620 2620 2620 2620 0
92 20241209 193600 327799025 2620 2620 2620 2620 1541
93 20241209 193500 327799025 2620 2620 2620 2620 0
94 20241209 193400 327799025 2620 2620 2620 2620 0
95 20241209 193300 327799025 2620 2620 2620 2620 0
96 20241209 193200 327799025 2620 2620 2620 2620 0
97 20241209 193100 327799025 2620 2620 2620 2620 0
98 20241209 193000 327799025 2620 2620 2620 2620 0
99 20241209 192900 327799025 2620 2620 2620 2620 0
100 20241209 192800 327799025 2620 2620 2620 2620 0
101 20241209 192700 327799025 2620 2620 2620 2620 0
102 20241209 192600 327799025 2620 2620 2620 2620 0
103 20241209 192500 327799025 2620 2620 2620 2620 0
104 20241209 192400 327799025 2620 2620 2620 2620 0
105 20241209 192300 327799025 2620 2620 2620 2620 0
106 20241209 192200 327799025 2620 2620 2620 2620 0
107 20241209 192100 327799025 2620 2620 2620 2620 0
108 20241209 192000 327799025 2620 2620 2620 2620 0
109 20241209 191900 327799025 2620 2620 2620 2620 0
110 20241209 191800 327799025 2620 2620 2620 2620 0
111 20241209 191700 327799025 2620 2620 2620 2620 0
112 20241209 191600 327799025 2620 2620 2620 2620 0
113 20241209 191500 327799025 2620 2620 2620 2620 0
114 20241209 191400 327799025 2620 2620 2620 2620 0
115 20241209 191300 327799025 2620 2620 2620 2620 0
116 20241209 191200 327799025 2620 2620 2620 2620 0
117 20241209 191100 327799025 2620 2620 2620 2620 0
118 20241209 191000 327799025 2620 2620 2620 2620 0
119 20241209 190900 327799025 2620 2620 2620 2620 0
120 20241209 190800 327799025 2620 2620 2620 2620 0
121 20241209 190700 327799025 2620 2620 2620 2620 0
122 20241209 190600 327799025 2620 2620 2620 2620 1541
123 20241209 190500 327799025 2620 2620 2620 2620 0
124 20241209 190400 327799025 2620 2620 2620 2620 0
125 20241209 190300 327799025 2620 2620 2620 2620 0
126 20241209 190200 327799025 2620 2620 2620 2620 0
127 20241209 190100 327799025 2620 2620 2620 2620 0
128 20241209 190000 327799025 2620 2620 2620 2620 0
129 20241209 185900 327799025 2620 2620 2620 2620 0
130 20241209 185800 327799025 2620 2620 2620 2620 0
131 20241209 185700 327799025 2620 2620 2620 2620 0
132 20241209 185600 327799025 2620 2620 2620 2620 0
133 20241209 185500 327799025 2620 2620 2620 2620 0
134 20241209 185400 327799025 2620 2620 2620 2620 0
135 20241209 185300 327799025 2620 2620 2620 2620 0
136 20241209 185200 327799025 2620 2620 2620 2620 0
137 20241209 185100 327799025 2620 2620 2620 2620 0
138 20241209 185000 327799025 2620 2620 2620 2620 0
139 20241209 184900 327799025 2620 2620 2620 2620 0
140 20241209 184800 327799025 2620 2620 2620 2620 0
141 20241209 184700 327799025 2620 2620 2620 2620 0
142 20241209 184600 327799025 2620 2620 2620 2620 0
143 20241209 184500 327799025 2620 2620 2620 2620 0
144 20241209 184400 327799025 2620 2620 2620 2620 0
145 20241209 184300 327799025 2620 2620 2620 2620 0
146 20241209 184200 327799025 2620 2620 2620 2620 0
147 20241209 184100 327799025 2620 2620 2620 2620 0
148 20241209 184000 327799025 2620 2620 2620 2620 0
149 20241209 183900 327799025 2620 2620 2620 2620 0
150 20241209 183800 327799025 2620 2620 2620 2620 0
151 20241209 183700 327799025 2620 2620 2620 2620 0
152 20241209 183600 327799025 2620 2620 2620 2620 1541
153 20241209 183500 327799025 2620 2620 2620 2620 0
154 20241209 183400 327799025 2620 2620 2620 2620 0
155 20241209 183300 327799025 2620 2620 2620 2620 0
156 20241209 183200 327799025 2620 2620 2620 2620 0
157 20241209 183100 327799025 2620 2620 2620 2620 0
158 20241209 183000 327799025 2620 2620 2620 2620 0
159 20241209 182900 327799025 2620 2620 2620 2620 0
160 20241209 182800 327799025 2620 2620 2620 2620 0
161 20241209 182700 327799025 2620 2620 2620 2620 0
162 20241209 182600 327799025 2620 2620 2620 2620 0
163 20241209 182500 327799025 2620 2620 2620 2620 0
164 20241209 182400 327799025 2620 2620 2620 2620 0
165 20241209 182300 327799025 2620 2620 2620 2620 0
166 20241209 182200 327799025 2620 2620 2620 2620 0
167 20241209 182100 327799025 2620 2620 2620 2620 0
168 20241209 182000 327799025 2620 2620 2620 2620 0
169 20241209 181900 327799025 2620 2620 2620 2620 0
170 20241209 181800 327799025 2620 2620 2620 2620 0
171 20241209 181700 327799025 2620 2620 2620 2620 0
172 20241209 181600 327799025 2620 2620 2620 2620 0
173 20241209 181500 327799025 2620 2620 2620 2620 0
174 20241209 181400 327799025 2620 2620 2620 2620 0
175 20241209 181300 327799025 2620 2620 2620 2620 0
176 20241209 181200 327799025 2620 2620 2620 2620 0
177 20241209 181100 327799025 2620 2620 2620 2620 0
178 20241209 181000 327799025 2620 2620 2620 2620 0
179 20241209 180900 327799025 2620 2620 2620 2620 0
180 20241209 180800 327799025 2620 2620 2620 2620 0
181 20241209 180700 327799025 2620 2620 2620 2620 0
182 20241209 180600 327799025 2620 2620 2620 2620 1541
183 20241209 180500 327799025 2620 2620 2620 2620 0
184 20241209 180400 327799025 2620 2620 2620 2620 0
185 20241209 180300 327799025 2620 2620 2620 2620 0
186 20241209 180200 327799025 2620 2620 2620 2620 0
187 20241209 180100 327799025 2620 2620 2620 2620 0
188 20241209 180000 327799025 2620 2620 2620 2620 0
189 20241209 175900 327799025 2620 2620 2620 2620 0
190 20241209 175800 327799025 2620 2620 2620 2620 0
191 20241209 175700 327799025 2620 2620 2620 2620 0
192 20241209 175600 327799025 2620 2620 2620 2620 0
193 20241209 175500 327799025 2620 2620 2620 2620 0
194 20241209 175400 327799025 2620 2620 2620 2620 0
195 20241209 175300 327799025 2620 2620 2620 2620 0
196 20241209 175200 327799025 2620 2620 2620 2620 0
197 20241209 175100 327799025 2620 2620 2620 2620 0
198 20241209 175000 327799025 2620 2620 2620 2620 0
199 20241209 174900 327799025 2620 2620 2620 2620 0
200 20241209 174800 327799025 2620 2620 2620 2620 0
201 20241209 174700 327799025 2620 2620 2620 2620 0
202 20241209 174600 327799025 2620 2620 2620 2620 0
203 20241209 174500 327799025 2620 2620 2620 2620 0
204 20241209 174400 327799025 2620 2620 2620 2620 0
205 20241209 174300 327799025 2620 2620 2620 2620 0
206 20241209 174200 327799025 2620 2620 2620 2620 0
207 20241209 174100 327799025 2620 2620 2620 2620 0
208 20241209 174000 327799025 2620 2620 2620 2620 0
209 20241209 173900 327799025 2620 2620 2620 2620 0
210 20241209 173800 327799025 2620 2620 2620 2620 0
211 20241209 173700 327799025 2620 2620 2620 2620 0
212 20241209 173600 327799025 2620 2620 2620 2620 1541
213 20241209 173500 327799025 2620 2620 2620 2620 0
214 20241209 173400 327799025 2620 2620 2620 2620 0
215 20241209 173300 327799025 2620 2620 2620 2620 0
216 20241209 173200 327799025 2620 2620 2620 2620 0
217 20241209 173100 327799025 2620 2620 2620 2620 0
218 20241209 173000 327799025 2620 2620 2620 2620 0
219 20241209 172900 327799025 2620 2620 2620 2620 0
220 20241209 172800 327799025 2620 2620 2620 2620 0
221 20241209 172700 327799025 2620 2620 2620 2620 0
222 20241209 172600 327799025 2620 2620 2620 2620 0
223 20241209 172500 327799025 2620 2620 2620 2620 0
224 20241209 172400 327799025 2620 2620 2620 2620 0
225 20241209 172300 327799025 2620 2620 2620 2620 0
226 20241209 172200 327799025 2620 2620 2620 2620 0
227 20241209 172100 327799025 2620 2620 2620 2620 0
228 20241209 172000 327799025 2620 2620 2620 2620 0
229 20241209 171900 327799025 2620 2620 2620 2620 0
230 20241209 171800 327799025 2620 2620 2620 2620 0
231 20241209 171700 327799025 2620 2620 2620 2620 0
232 20241209 171600 327799025 2620 2620 2620 2620 0
233 20241209 171500 327799025 2620 2620 2620 2620 0
234 20241209 171400 327799025 2620 2620 2620 2620 0
235 20241209 171300 327799025 2620 2620 2620 2620 0
236 20241209 171200 327799025 2620 2620 2620 2620 0
237 20241209 171100 327799025 2620 2620 2620 2620 0
238 20241209 171000 327799025 2620 2620 2620 2620 0
239 20241209 170900 327799025 2620 2620 2620 2620 0
240 20241209 170800 327799025 2620 2620 2620 2620 0
241 20241209 170700 327799025 2620 2620 2620 2620 0
242 20241209 170600 327799025 2620 2620 2620 2620 1541
243 20241209 170500 327799025 2620 2620 2620 2620 0
244 20241209 170400 327799025 2620 2620 2620 2620 0
245 20241209 170300 327799025 2620 2620 2620 2620 0
246 20241209 170200 327799025 2620 2620 2620 2620 0
247 20241209 170100 327799025 2620 2620 2620 2620 0
248 20241209 170000 327799025 2620 2620 2620 2620 0
249 20241209 165900 327799025 2620 2620 2620 2620 0
250 20241209 165800 327799025 2620 2620 2620 2620 0
251 20241209 165700 327799025 2620 2620 2620 2620 0
252 20241209 165600 327799025 2620 2620 2620 2620 0
253 20241209 165500 327799025 2620 2620 2620 2620 0
254 20241209 165400 327799025 2620 2620 2620 2620 0
255 20241209 165300 327799025 2620 2620 2620 2620 0
256 20241209 165200 327799025 2620 2620 2620 2620 0
257 20241209 165100 327799025 2620 2620 2620 2620 0
258 20241209 165000 327799025 2620 2620 2620 2620 0
259 20241209 164900 327799025 2620 2620 2620 2620 0
260 20241209 164800 327799025 2620 2620 2620 2620 0
261 20241209 164700 327799025 2620 2620 2620 2620 0
262 20241209 164600 327799025 2620 2620 2620 2620 0
263 20241209 164500 327799025 2620 2620 2620 2620 0
264 20241209 164400 327799025 2620 2620 2620 2620 0
265 20241209 164300 327799025 2620 2620 2620 2620 0
266 20241209 164200 327799025 2620 2620 2620 2620 0
267 20241209 164100 327799025 2620 2620 2620 2620 0
268 20241209 164000 327799025 2620 2620 2620 2620 0
269 20241209 163900 327799025 2620 2620 2620 2620 0
270 20241209 163800 327799025 2620 2620 2620 2620 0
271 20241209 163700 327799025 2620 2620 2620 2620 0
272 20241209 163600 327799025 2620 2620 2620 2620 1541
273 20241209 163500 327799025 2620 2620 2620 2620 0
274 20241209 163400 327799025 2620 2620 2620 2620 0
275 20241209 163300 327799025 2620 2620 2620 2620 0
276 20241209 163200 327799025 2620 2620 2620 2620 0
277 20241209 163100 327799025 2620 2620 2620 2620 0
278 20241209 163000 327799025 2620 2620 2620 2620 0
279 20241209 162900 327799025 2620 2620 2620 2620 0
280 20241209 162800 327799025 2620 2620 2620 2620 0
281 20241209 162700 327799025 2620 2620 2620 2620 0
282 20241209 162600 327799025 2620 2620 2620 2620 0
283 20241209 162500 327799025 2620 2620 2620 2620 0
284 20241209 162400 327799025 2620 2620 2620 2620 0
285 20241209 162300 327799025 2620 2620 2620 2620 0
286 20241209 162200 327799025 2620 2620 2620 2620 0
287 20241209 162100 327799025 2620 2620 2620 2620 0
288 20241209 162000 327799025 2620 2620 2620 2620 0
289 20241209 161900 327799025 2620 2620 2620 2620 0
290 20241209 161800 327799025 2620 2620 2620 2620 0
291 20241209 161700 327799025 2620 2620 2620 2620 0
292 20241209 161600 327799025 2620 2620 2620 2620 0
293 20241209 161500 327799025 2620 2620 2620 2620 0
294 20241209 161400 327799025 2620 2620 2620 2620 0
295 20241209 161300 327799025 2620 2620 2620 2620 0
296 20241209 161200 327799025 2620 2620 2620 2620 0
297 20241209 161100 327799025 2620 2620 2620 2620 0
298 20241209 161000 327799025 2620 2620 2620 2620 0
299 20241209 160900 327799025 2620 2620 2620 2620 0
300 20241209 160800 327799025 2620 2620 2620 2620 0
301 20241209 160700 327799025 2620 2620 2620 2620 0
302 20241209 160600 327799025 2620 2620 2620 2620 1541
303 20241209 160500 327799025 2620 2620 2620 2620 0
304 20241209 160400 327799025 2620 2620 2620 2620 0
305 20241209 160300 327799025 2620 2620 2620 2620 0
306 20241209 160200 327799025 2620 2620 2620 2620 0
307 20241209 160100 327799025 2620 2620 2620 2620 0
308 20241209 160000 327799025 2620 2620 2620 2620 0
309 20241209 155900 327799025 2620 2620 2620 2620 0
310 20241209 155800 327799025 2620 2620 2620 2620 0
311 20241209 155700 327799025 2620 2620 2620 2620 0
312 20241209 155600 327799025 2620 2620 2620 2620 0
313 20241209 155500 327799025 2620 2620 2620 2620 0
314 20241209 155400 327799025 2620 2620 2620 2620 0
315 20241209 155300 327799025 2620 2620 2620 2620 0
316 20241209 155200 327799025 2620 2620 2620 2620 0
317 20241209 155100 327799025 2620 2620 2620 2620 0
318 20241209 155000 327799025 2620 2620 2620 2620 0
319 20241209 154900 327799025 2620 2620 2620 2620 0
320 20241209 154800 327799025 2620 2620 2620 2620 0
321 20241209 154700 327799025 2620 2620 2620 2620 0
322 20241209 154600 327799025 2620 2620 2620 2620 0
323 20241209 154500 327799025 2620 2620 2620 2620 0
324 20241209 154400 327799025 2620 2620 2620 2620 0
325 20241209 154300 327799025 2620 2620 2620 2620 0
326 20241209 154200 327799025 2620 2620 2620 2620 0
327 20241209 154100 327799025 2620 2620 2620 2620 0
328 20241209 154000 327799025 2620 2620 2620 2620 0
329 20241209 153900 327799025 2620 2620 2620 2620 0
330 20241209 153800 327799025 2620 2620 2620 2620 0
331 20241209 153700 327799025 2620 2620 2620 2620 0
332 20241209 153600 327799025 2620 2620 2620 2620 1541
333 20241209 153500 327799025 2620 2620 2620 2620 0
334 20241209 153400 327799025 2620 2620 2620 2620 0
335 20241209 153300 327799025 2620 2620 2620 2620 0
336 20241209 153200 327799025 2620 2620 2620 2620 0
337 20241209 153100 327799025 2620 2620 2620 2620 0
338 20241209 153000 327799025 2620 2620 2620 2620 1541
339 20241209 152900 323761605 2620 2620 2620 2620 0
340 20241209 152800 323761605 2620 2620 2620 2620 0
341 20241209 152700 323761605 2620 2620 2620 2620 0
342 20241209 152600 323761605 2620 2620 2620 2620 0
343 20241209 152500 323761605 2620 2620 2620 2620 0
344 20241209 152400 323761605 2620 2620 2620 2620 0
345 20241209 152300 323761605 2620 2620 2620 2620 0
346 20241209 152200 323761605 2620 2620 2620 2620 0
347 20241209 152100 323761605 2620 2620 2620 2620 0
348 20241209 152000 323761605 2620 2620 2620 2620 0
349 20241209 151900 323761605 2620 2630 2645 2620 520
350 20241209 151800 322389655 2620 2630 2630 2620 1054
351 20241209 151700 319619730 2635 2645 2645 2635 2533
352 20241209 151600 312936230 2645 2645 2645 2645 249
353 20241209 151500 312277625 2640 2645 2645 2640 154
354 20241209 151400 311870565 2645 2645 2645 2645 28
355 20241209 151300 311796505 2640 2640 2640 2640 0
356 20241209 151200 311796505 2640 2640 2640 2640 0
357 20241209 151100 311796505 2640 2640 2640 2640 0
358 20241209 151000 311796505 2640 2645 2645 2640 84
359 20241209 150900 311574330 2640 2640 2640 2640 287
360 20241209 150800 310816650 2635 2635 2635 2635 0
361 20241209 150700 310816650 2635 2635 2635 2635 0
362 20241209 150600 310816650 2635 2635 2635 2635 199
363 20241209 150500 310292285 2635 2635 2635 2635 1
364 20241209 150400 310289650 2640 2640 2640 2640 400
365 20241209 150300 309233650 2645 2645 2645 2635 1212
366 20241209 150200 306034630 2645 2645 2645 2645 0
367 20241209 150100 306034630 2645 2645 2645 2645 109
368 20241209 150000 305746325 2645 2645 2645 2645 72
369 20241209 145900 305555885 2650 2650 2650 2650 5
370 20241209 145800 305542635 2650 2650 2650 2650 0
371 20241209 145700 305542635 2650 2650 2650 2650 700
372 20241209 145600 303687635 2645 2645 2645 2645 3
373 20241209 145500 303679700 2635 2635 2635 2635 0
374 20241209 145400 303679700 2635 2640 2640 2635 14
375 20241209 145300 303642805 2650 2645 2650 2645 2000
376 20241209 145200 298343080 2650 2650 2650 2650 0
377 20241209 145100 298343080 2650 2635 2650 2635 86
378 20241209 145000 298116245 2630 2640 2640 2630 1261
379 20241209 144900 294794585 2640 2650 2650 2640 1643
380 20241209 144800 290450845 2660 2660 2660 2660 100
381 20241209 144700 290184845 2660 2650 2660 2650 36
382 20241209 144600 290089435 2650 2650 2650 2650 683
383 20241209 144500 288279485 2650 2650 2650 2650 404
384 20241209 144400 287208885 2650 2650 2650 2650 420
385 20241209 144300 286095885 2645 2660 2660 2645 1754
386 20241209 144200 281436630 2660 2660 2660 2660 791
387 20241209 144100 279332570 2660 2660 2660 2660 0
388 20241209 144000 279332570 2660 2660 2660 2660 15
389 20241209 143900 279292670 2650 2650 2650 2650 70
390 20241209 143800 279107170 2650 2650 2650 2650 0
391 20241209 143700 279107170 2650 2650 2650 2650 0
392 20241209 143600 279107170 2650 2660 2660 2650 1650
393 20241209 143500 274734140 2660 2660 2660 2660 70
394 20241209 143400 274547940 2660 2660 2660 2660 51
395 20241209 143300 274412280 2650 2650 2650 2650 0
396 20241209 143200 274412280 2650 2650 2650 2650 0
397 20241209 143100 274412280 2650 2650 2650 2650 0
398 20241209 143000 274412280 2650 2650 2650 2650 24
399 20241209 142900 274348680 2660 2660 2660 2660 180
400 20241209 142800 273869880 2650 2650 2650 2650 0
401 20241209 142700 273869880 2650 2650 2650 2650 0
402 20241209 142600 273869880 2650 2650 2650 2650 0
403 20241209 142500 273869880 2650 2650 2650 2650 0
404 20241209 142400 273869880 2650 2650 2650 2650 0
405 20241209 142300 273869880 2650 2650 2650 2650 0
406 20241209 142200 273869880 2650 2650 2650 2650 0
407 20241209 142100 273869880 2650 2650 2650 2650 330
408 20241209 142000 272995380 2650 2650 2650 2650 49
409 20241209 141900 272865530 2660 2660 2660 2660 0
410 20241209 141800 272865530 2660 2660 2660 2660 0
411 20241209 141700 272865530 2660 2660 2660 2660 1
412 20241209 141600 272862870 2660 2660 2660 2660 5
413 20241209 141500 272849570 2645 2645 2645 2645 0
414 20241209 141400 272849570 2645 2650 2650 2645 129
415 20241209 141300 272508115 2655 2655 2655 2655 2
416 20241209 141200 272502805 2650 2650 2650 2650 0
417 20241209 141100 272502805 2650 2660 2660 2650 600
418 20241209 141000 270911325 2650 2650 2650 2650 0
419 20241209 140900 270911325 2650 2650 2650 2650 0
420 20241209 140800 270911325 2650 2650 2650 2650 0
421 20241209 140700 270911325 2650 2655 2655 2650 971
422 20241209 140600 268336370 2655 2655 2655 2655 0
423 20241209 140500 268336370 2655 2655 2655 2655 0
424 20241209 140400 268336370 2655 2655 2655 2655 63
425 20241209 140300 268169105 2655 2655 2655 2655 10
426 20241209 140200 268142555 2660 2660 2660 2660 813
427 20241209 140100 265979975 2670 2670 2670 2670 40
428 20241209 140000 265873175 2665 2695 2695 2665 1708
429 20241209 135900 261317570 2670 2670 2670 2670 0
430 20241209 135800 261317570 2670 2670 2670 2670 0
431 20241209 135700 261317570 2670 2670 2670 2670 0
432 20241209 135600 261317570 2670 2670 2670 2670 600
433 20241209 135500 259715570 2695 2695 2695 2695 0
434 20241209 135400 259715570 2695 2695 2695 2695 3
435 20241209 135300 259707485 2670 2675 2675 2670 71
436 20241209 135200 259517905 2675 2700 2700 2675 84
437 20241209 135100 259291955 2700 2695 2700 2695 50
438 20241209 135000 259157100 2695 2695 2695 2695 10
439 20241209 134900 259130150 2665 2665 2665 2665 0
440 20241209 134800 259130150 2665 2665 2665 2665 0
441 20241209 134700 259130150 2665 2675 2675 2665 1146
442 20241209 134600 256072420 2675 2675 2675 2675 496
443 20241209 134500 254745620 2675 2675 2675 2675 0
444 20241209 134400 254745620 2675 2675 2675 2675 52
445 20241209 134300 254606520 2690 2680 2690 2675 487
446 20241209 134200 253301235 2685 2685 2685 2685 0
447 20241209 134100 253301235 2685 2685 2685 2685 102
448 20241209 134000 253027365 2685 2685 2685 2685 0
449 20241209 133900 253027365 2685 2685 2685 2685 30
450 20241209 133800 252946815 2685 2685 2685 2685 100
451 20241209 133700 252678315 2675 2675 2675 2675 0
452 20241209 133600 252678315 2675 2680 2680 2675 47
453 20241209 133500 252552465 2700 2700 2700 2700 0
454 20241209 133400 252552465 2700 2700 2700 2700 8
455 20241209 133300 252530865 2700 2700 2700 2700 0
456 20241209 133200 252530865 2700 2700 2700 2700 0
457 20241209 133100 252530865 2700 2700 2700 2700 10
458 20241209 133000 252503865 2700 2700 2700 2700 1
459 20241209 132900 252501165 2700 2700 2700 2700 5
460 20241209 132800 252487665 2700 2700 2700 2700 0
461 20241209 132700 252487665 2700 2700 2700 2700 14
462 20241209 132600 252449865 2670 2670 2670 2670 57
463 20241209 132500 252297675 2700 2700 2700 2700 0
464 20241209 132400 252297675 2700 2700 2700 2700 4
465 20241209 132300 252286875 2700 2675 2700 2675 14
466 20241209 132200 252249400 2675 2685 2685 2675 9
467 20241209 132100 252225275 2685 2685 2685 2685 1
468 20241209 132000 252222590 2700 2700 2700 2700 3
469 20241209 131900 252214490 2690 2690 2690 2690 20
470 20241209 131800 252160690 2690 2690 2690 2690 10
471 20241209 131700 252133790 2705 2705 2705 2705 0
472 20241209 131600 252133790 2705 2705 2705 2705 0
473 20241209 131500 252133790 2705 2710 2710 2705 2
474 20241209 131400 252128375 2700 2700 2700 2700 0
475 20241209 131300 252128375 2700 2700 2700 2700 433
476 20241209 131200 250959275 2700 2700 2700 2700 1
477 20241209 131100 250956575 2670 2670 2670 2670 217
478 20241209 131000 250377185 2670 2670 2670 2670 0
479 20241209 130900 250377185 2670 2670 2670 2670 58
480 20241209 130800 250222325 2670 2670 2670 2670 51
481 20241209 130700 250086155 2700 2700 2700 2700 0
482 20241209 130600 250086155 2700 2700 2700 2700 0
483 20241209 130500 250086155 2700 2700 2700 2700 0
484 20241209 130400 250086155 2700 2700 2700 2700 0
485 20241209 130300 250086155 2700 2700 2700 2670 474
486 20241209 130200 248809295 2670 2700 2700 2670 49
487 20241209 130100 248678165 2700 2700 2700 2700 0
488 20241209 130000 248678165 2700 2670 2700 2670 26
489 20241209 125900 248608715 2700 2700 2700 2700 1
490 20241209 125800 248606015 2670 2670 2670 2670 109
491 20241209 125700 248314985 2675 2675 2675 2675 173
492 20241209 125600 247852210 2675 2675 2675 2675 1
493 20241209 125500 247849535 2675 2675 2675 2675 29
494 20241209 125400 247771960 2700 2700 2700 2700 0
495 20241209 125300 247771960 2700 2700 2700 2700 100
496 20241209 125200 247501960 2670 2670 2670 2670 0
497 20241209 125100 247501960 2670 2670 2670 2670 0
498 20241209 125000 247501960 2670 2670 2670 2670 0
499 20241209 124900 247501960 2670 2670 2670 2670 0
500 20241209 124800 247501960 2670 2670 2670 2670 0
501 20241209 124700 247501960 2670 2670 2670 2665 2231
502 20241209 124600 241545340 2670 2670 2670 2670 0
503 20241209 124500 241545340 2670 2670 2670 2670 0
504 20241209 124400 241545340 2670 2670 2670 2670 0
505 20241209 124300 241545340 2670 2670 2670 2670 950
506 20241209 124200 239008840 2675 2695 2695 2675 1038
507 20241209 124100 236227210 2695 2695 2695 2695 20
508 20241209 124000 236173310 2695 2695 2695 2695 1
509 20241209 123900 236170615 2695 2695 2695 2695 5
510 20241209 123800 236157140 2695 2695 2695 2695 3
511 20241209 123700 236149055 2685 2685 2685 2685 0
512 20241209 123600 236149055 2685 2685 2685 2685 250
513 20241209 123500 235477805 2685 2685 2685 2685 1320
514 20241209 123400 231933605 2690 2690 2690 2690 4070
515 20241209 123300 220985305 2690 2695 2695 2690 488
516 20241209 123200 219672535 2690 2690 2690 2690 117
517 20241209 123100 219357805 2695 2700 2700 2690 686
518 20241209 123000 217510680 2700 2700 2700 2700 4
519 20241209 122900 217499880 2700 2700 2700 2700 1
520 20241209 122800 217497180 2700 2695 2700 2695 302
521 20241209 122700 216683275 2695 2700 2700 2690 5227
522 20241209 122600 202581120 2705 2715 2715 2705 3284
523 20241209 122500 193680400 2720 2720 2720 2720 0
524 20241209 122400 193680400 2720 2720 2720 2720 0
525 20241209 122300 193680400 2720 2720 2720 2720 0
526 20241209 122200 193680400 2720 2720 2720 2720 1
527 20241209 122100 193677680 2720 2720 2720 2720 0
528 20241209 122000 193677680 2720 2720 2720 2720 20
529 20241209 121900 193623280 2720 2720 2720 2720 0
530 20241209 121800 193623280 2720 2720 2720 2720 51
531 20241209 121700 193484560 2720 2720 2720 2720 0
532 20241209 121600 193484560 2720 2720 2720 2720 0
533 20241209 121500 193484560 2720 2720 2720 2720 0
534 20241209 121400 193484560 2720 2720 2720 2720 0
535 20241209 121300 193484560 2720 2720 2720 2720 329
536 20241209 121200 192589680 2720 2720 2720 2720 99
537 20241209 121100 192320400 2725 2725 2725 2725 0
538 20241209 121000 192320400 2725 2725 2725 2725 32
539 20241209 120900 192233200 2720 2725 2725 2720 83
540 20241209 120800 192007390 2725 2725 2725 2725 0
541 20241209 120700 192007390 2725 2725 2725 2725 0
542 20241209 120600 192007390 2725 2725 2725 2725 0
543 20241209 120500 192007390 2725 2725 2725 2725 0
544 20241209 120400 192007390 2725 2725 2725 2725 345
545 20241209 120300 191067265 2730 2730 2730 2730 0
546 20241209 120200 191067265 2730 2730 2730 2730 30
547 20241209 120100 190985365 2730 2730 2730 2730 0
548 20241209 120000 190985365 2730 2730 2730 2730 0
549 20241209 115900 190985365 2730 2730 2730 2730 0
550 20241209 115800 190985365 2730 2730 2730 2730 1
551 20241209 115700 190982635 2710 2710 2710 2710 0
552 20241209 115600 190982635 2710 2725 2725 2710 1000
553 20241209 115500 188268340 2735 2735 2735 2735 0
554 20241209 115400 188268340 2735 2735 2735 2735 0
555 20241209 115300 188268340 2735 2735 2735 2735 0
556 20241209 115200 188268340 2735 2735 2735 2735 0
557 20241209 115100 188268340 2735 2735 2735 2735 110
558 20241209 115000 187967490 2730 2730 2730 2730 0
559 20241209 114900 187967490 2730 2730 2730 2730 0
560 20241209 114800 187967490 2730 2730 2730 2730 0
561 20241209 114700 187967490 2730 2730 2730 2730 0
562 20241209 114600 187967490 2730 2730 2730 2730 0
563 20241209 114500 187967490 2730 2730 2730 2730 0
564 20241209 114400 187967490 2730 2730 2730 2730 80
565 20241209 114300 187749090 2730 2730 2730 2730 10
566 20241209 114200 187721790 2730 2730 2730 2730 0
567 20241209 114100 187721790 2730 2730 2730 2730 0
568 20241209 114000 187721790 2730 2730 2730 2730 0
569 20241209 113900 187721790 2730 2730 2730 2730 0
570 20241209 113800 187721790 2730 2725 2730 2725 52
571 20241209 113700 187579840 2715 2715 2715 2715 0
572 20241209 113600 187579840 2715 2715 2715 2715 0
573 20241209 113500 187579840 2715 2715 2715 2715 0
574 20241209 113400 187579840 2715 2725 2725 2715 1380
575 20241209 113300 183830805 2740 2740 2740 2740 0
576 20241209 113200 183830805 2740 2740 2740 2740 0
577 20241209 113100 183830805 2740 2740 2740 2740 0
578 20241209 113000 183830805 2740 2740 2740 2740 200
579 20241209 112900 183282805 2725 2725 2725 2725 0
580 20241209 112800 183282805 2725 2725 2725 2725 44
581 20241209 112700 183162905 2725 2725 2725 2725 0
582 20241209 112600 183162905 2725 2725 2725 2725 0
583 20241209 112500 183162905 2725 2735 2735 2725 488
584 20241209 112400 181832380 2750 2750 2750 2750 0
585 20241209 112300 181832380 2750 2750 2750 2750 0
586 20241209 112200 181832380 2750 2750 2750 2750 0
587 20241209 112100 181832380 2750 2750 2750 2750 0
588 20241209 112000 181832380 2750 2750 2750 2750 300
589 20241209 111900 181007380 2730 2730 2730 2730 0
590 20241209 111800 181007380 2730 2730 2730 2730 0
591 20241209 111700 181007380 2730 2730 2730 2730 0
592 20241209 111600 181007380 2730 2730 2730 2730 0
593 20241209 111500 181007380 2730 2730 2730 2730 17
594 20241209 111400 180960970 2740 2740 2740 2740 0
595 20241209 111300 180960970 2740 2740 2740 2740 15
596 20241209 111200 180919870 2750 2750 2750 2750 50
597 20241209 111100 180782370 2735 2735 2735 2735 4
598 20241209 111000 180771430 2750 2750 2750 2750 0
599 20241209 110900 180771430 2750 2750 2750 2750 0
600 20241209 110800 180771430 2750 2750 2750 2750 3
601 20241209 110700 180763180 2740 2740 2740 2740 1
602 20241209 110600 180760440 2750 2750 2750 2750 5
603 20241209 110500 180746690 2750 2750 2750 2750 0
604 20241209 110400 180746690 2750 2750 2750 2750 0
605 20241209 110300 180746690 2750 2750 2750 2750 84
606 20241209 110200 180515690 2730 2730 2730 2730 0
607 20241209 110100 180515690 2730 2730 2730 2730 49
608 20241209 110000 180381920 2750 2750 2750 2750 0
609 20241209 105900 180381920 2750 2725 2750 2725 30
610 20241209 105800 180299945 2705 2705 2705 2705 0
611 20241209 105700 180299945 2705 2710 2710 2705 804
612 20241209 105600 178123405 2710 2710 2710 2710 0
613 20241209 105500 178123405 2710 2710 2710 2710 0
614 20241209 105400 178123405 2710 2710 2710 2710 0
615 20241209 105300 178123405 2710 2715 2720 2710 1201
616 20241209 105200 174866260 2715 2715 2715 2715 679
617 20241209 105100 173022775 2715 2720 2720 2715 15
618 20241209 105000 172982045 2715 2725 2725 2715 1834
619 20241209 104900 168000975 2725 2730 2730 2725 60
620 20241209 104800 167837325 2730 2735 2735 2730 433
621 20241209 104700 166654645 2735 2735 2735 2735 119
622 20241209 104600 166329180 2735 2735 2735 2735 1
623 20241209 104500 166326445 2735 2740 2740 2735 491
624 20241209 104400 164981350 2740 2740 2740 2740 173
625 20241209 104300 164507330 2740 2740 2740 2740 0
626 20241209 104200 164507330 2740 2740 2740 2740 22
627 20241209 104100 164447050 2740 2740 2740 2740 335
628 20241209 104000 163529150 2740 2745 2745 2740 6
629 20241209 103900 163512695 2740 2740 2740 2740 0
630 20241209 103800 163512695 2740 2740 2740 2740 0
631 20241209 103700 163512695 2740 2740 2740 2740 1
632 20241209 103600 163509955 2740 2745 2745 2740 700
633 20241209 103500 161591715 2740 2740 2740 2740 0
634 20241209 103400 161591715 2740 2740 2740 2740 0
635 20241209 103300 161591715 2740 2740 2740 2740 0
636 20241209 103200 161591715 2740 2760 2760 2740 8
637 20241209 103100 161569715 2740 2740 2740 2740 85
638 20241209 103000 161336815 2740 2740 2740 2740 105
639 20241209 102900 161049115 2755 2755 2755 2755 50
640 20241209 102800 160911365 2755 2730 2755 2730 334
641 20241209 102700 159991870 2730 2735 2735 2730 600
642 20241209 102600 158353845 2735 2740 2740 2735 576
643 20241209 102500 156778480 2735 2735 2735 2735 0
644 20241209 102400 156778480 2735 2735 2735 2735 0
645 20241209 102300 156778480 2735 2735 2735 2735 100
646 20241209 102200 156504980 2735 2735 2735 2735 0
647 20241209 102100 156504980 2735 2735 2735 2735 50
648 20241209 102000 156368230 2735 2740 2740 2735 600
649 20241209 101900 154727080 2765 2765 2765 2765 6
650 20241209 101800 154710490 2735 2735 2735 2735 0
651 20241209 101700 154710490 2735 2760 2760 2735 850
652 20241209 101600 152379335 2760 2760 2760 2760 10
653 20241209 101500 152351735 2740 2740 2740 2740 107
654 20241209 101400 152058555 2740 2740 2740 2740 0
655 20241209 101300 152058555 2740 2740 2740 2740 0
656 20241209 101200 152058555 2740 2740 2740 2740 301
657 20241209 101100 151233815 2760 2760 2760 2760 1
658 20241209 101000 151231055 2740 2740 2740 2740 0
659 20241209 100900 151231055 2740 2750 2750 2735 86
660 20241209 100800 150995805 2750 2750 2750 2750 0
661 20241209 100700 150995805 2750 2750 2750 2750 1
662 20241209 100600 150993055 2770 2750 2770 2730 4192
663 20241209 100500 139540080 2755 2770 2770 2755 108
664 20241209 100400 139242495 2760 2780 2780 2760 1483
665 20241209 100300 135146270 2780 2780 2780 2780 1095
666 20241209 100200 132102170 2780 2780 2780 2780 0
667 20241209 100100 132102170 2780 2780 2780 2780 287
668 20241209 100000 131304310 2780 2780 2780 2780 2
669 20241209 095900 131298750 2780 2780 2780 2780 0
670 20241209 095800 131298750 2780 2775 2780 2775 30
671 20241209 095700 131215355 2765 2765 2765 2765 1
672 20241209 095600 131212590 2760 2760 2760 2760 0
673 20241209 095500 131212590 2760 2760 2760 2760 0
674 20241209 095400 131212590 2760 2760 2760 2760 15
675 20241209 095300 131171190 2760 2760 2760 2760 500
676 20241209 095200 129791190 2760 2760 2760 2760 0
677 20241209 095100 129791190 2760 2760 2760 2760 2
678 20241209 095000 129785670 2760 2750 2760 2750 3
679 20241209 094900 129777400 2750 2760 2760 2730 3313
680 20241209 094800 120706275 2755 2785 2785 2755 100
681 20241209 094700 120430260 2785 2785 2785 2770 21
682 20241209 094600 120371925 2770 2790 2790 2770 1130
683 20241209 094500 117238130 2760 2760 2760 2760 0
684 20241209 094400 117238130 2760 2760 2760 2760 0
685 20241209 094300 117238130 2760 2770 2770 2760 756
686 20241209 094200 115149845 2795 2795 2795 2795 6
687 20241209 094100 115133075 2770 2795 2795 2770 165
688 20241209 094000 114673275 2770 2775 2775 2770 53
689 20241209 093900 114526445 2775 2775 2775 2775 527
690 20241209 093800 113064020 2775 2775 2775 2775 0
691 20241209 093700 113064020 2775 2775 2775 2775 60
692 20241209 093600 112897520 2775 2775 2775 2775 74
693 20241209 093500 112692170 2770 2770 2770 2770 0
694 20241209 093400 112692170 2770 2770 2770 2770 113
695 20241209 093300 112379160 2765 2760 2765 2760 75
696 20241209 093200 112172105 2760 2775 2775 2760 7497
697 20241209 093100 91428420 2770 2795 2795 2770 5183
698 20241209 093000 77034520 2795 2785 2795 2785 2410
699 20241209 092900 70299570 2795 2790 2795 2790 161
700 20241209 092800 69849925 2795 2795 2795 2790 241
701 20241209 092700 69176490 2795 2800 2800 2795 300
702 20241209 092600 68337490 2795 2805 2805 2795 1609
703 20241209 092500 63833570 2805 2805 2805 2805 2
704 20241209 092400 63827960 2830 2805 2830 2805 112
705 20241209 092300 63511300 2805 2805 2805 2800 798
706 20241209 092200 61273155 2810 2810 2840 2810 201
707 20241209 092100 60708315 2805 2845 2845 2805 65
708 20241209 092000 60525940 2805 2805 2805 2805 0
709 20241209 091900 60525940 2805 2805 2805 2805 38
710 20241209 091800 60419350 2805 2825 2830 2805 416
711 20241209 091700 59248510 2825 2825 2825 2825 29
712 20241209 091600 59166585 2850 2850 2850 2835 376
713 20241209 091500 58097300 2880 2850 2880 2850 60
714 20241209 091400 57926000 2880 2880 2880 2880 0
715 20241209 091300 57926000 2880 2880 2880 2880 0
716 20241209 091200 57926000 2880 2875 2880 2875 401
717 20241209 091100 56771330 2835 2840 2840 2835 103
718 20241209 091000 56478825 2835 2840 2840 2835 741
719 20241209 090900 54377590 2835 2835 2835 2835 0
720 20241209 090800 54377590 2835 2780 2835 2780 3822
721 20241209 090700 43632605 2800 2780 2800 2780 3512
722 20241209 090600 33816375 2770 2790 2790 2770 2018
723 20241209 090500 28220015 2790 2780 2790 2775 242
724 20241209 090400 27548035 2805 2775 2805 2770 2563
725 20241209 090300 20425465 2820 2800 2820 2770 1174
726 20241209 090200 17166985 2800 2805 2840 2730 1971
727 20241209 090100 11682620 2805 2890 2890 2805 3419
728 20241209 090000 2016470 2900 2910 2910 2900 693