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

732
290740/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,732 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211000,170024345,4600,4600,4600,4600,529
20241209,210900,170024345,4600,4600,4600,4600,0
20241209,210800,170024345,4600,4600,4600,4600,0
20241209,210700,170024345,4600,4600,4600,4600,0
20241209,210600,170024345,4600,4600,4600,4600,0
20241209,210500,170024345,4600,4600,4600,4600,0
20241209,210400,170024345,4600,4600,4600,4600,0
20241209,210300,170024345,4600,4600,4600,4600,0
20241209,210200,170024345,4600,4600,4600,4600,0
20241209,210100,170024345,4600,4600,4600,4600,0
20241209,210000,170024345,4600,4600,4600,4600,0
20241209,205900,170024345,4600,4600,4600,4600,0
20241209,205800,170024345,4600,4600,4600,4600,0
20241209,205700,170024345,4600,4600,4600,4600,0
20241209,205600,170024345,4600,4600,4600,4600,0
20241209,205500,170024345,4600,4600,4600,4600,0
20241209,205400,170024345,4600,4600,4600,4600,0
20241209,205300,170024345,4600,4600,4600,4600,0
20241209,205200,170024345,4600,4600,4600,4600,0
20241209,205100,170024345,4600,4600,4600,4600,0
20241209,205000,170024345,4600,4600,4600,4600,0
20241209,204900,170024345,4600,4600,4600,4600,0
20241209,204800,170024345,4600,4600,4600,4600,0
20241209,204700,170024345,4600,4600,4600,4600,0
20241209,204600,170024345,4600,4600,4600,4600,0
20241209,204500,170024345,4600,4600,4600,4600,0
20241209,204400,170024345,4600,4600,4600,4600,0
20241209,204300,170024345,4600,4600,4600,4600,0
20241209,204200,170024345,4600,4600,4600,4600,0
20241209,204100,170024345,4600,4600,4600,4600,0
20241209,204000,170024345,4600,4600,4600,4600,529
20241209,203900,170024345,4600,4600,4600,4600,0
20241209,203800,170024345,4600,4600,4600,4600,0
20241209,203700,170024345,4600,4600,4600,4600,0
20241209,203600,170024345,4600,4600,4600,4600,0
20241209,203500,170024345,4600,4600,4600,4600,0
20241209,203400,170024345,4600,4600,4600,4600,0
20241209,203300,170024345,4600,4600,4600,4600,0
20241209,203200,170024345,4600,4600,4600,4600,0
20241209,203100,170024345,4600,4600,4600,4600,0
20241209,203000,170024345,4600,4600,4600,4600,0
20241209,202900,170024345,4600,4600,4600,4600,0
20241209,202800,170024345,4600,4600,4600,4600,0
20241209,202700,170024345,4600,4600,4600,4600,0
20241209,202600,170024345,4600,4600,4600,4600,0
20241209,202500,170024345,4600,4600,4600,4600,0
20241209,202400,170024345,4600,4600,4600,4600,0
20241209,202300,170024345,4600,4600,4600,4600,0
20241209,202200,170024345,4600,4600,4600,4600,0
20241209,202100,170024345,4600,4600,4600,4600,0
20241209,202000,170024345,4600,4600,4600,4600,0
20241209,201900,170024345,4600,4600,4600,4600,0
20241209,201800,170024345,4600,4600,4600,4600,0
20241209,201700,170024345,4600,4600,4600,4600,0
20241209,201600,170024345,4600,4600,4600,4600,0
20241209,201500,170024345,4600,4600,4600,4600,0
20241209,201400,170024345,4600,4600,4600,4600,0
20241209,201300,170024345,4600,4600,4600,4600,0
20241209,201200,170024345,4600,4600,4600,4600,0
20241209,201100,170024345,4600,4600,4600,4600,0
20241209,201000,170024345,4600,4600,4600,4600,529
20241209,200900,170024345,4600,4600,4600,4600,0
20241209,200800,170024345,4600,4600,4600,4600,0
20241209,200700,170024345,4600,4600,4600,4600,0
20241209,200600,170024345,4600,4600,4600,4600,0
20241209,200500,170024345,4600,4600,4600,4600,0
20241209,200400,170024345,4600,4600,4600,4600,0
20241209,200300,170024345,4600,4600,4600,4600,0
20241209,200200,170024345,4600,4600,4600,4600,0
20241209,200100,170024345,4600,4600,4600,4600,0
20241209,200000,170024345,4600,4600,4600,4600,0
20241209,195900,170024345,4600,4600,4600,4600,0
20241209,195800,170024345,4600,4600,4600,4600,0
20241209,195700,170024345,4600,4600,4600,4600,0
20241209,195600,170024345,4600,4600,4600,4600,0
20241209,195500,170024345,4600,4600,4600,4600,0
20241209,195400,170024345,4600,4600,4600,4600,0
20241209,195300,170024345,4600,4600,4600,4600,0
20241209,195200,170024345,4600,4600,4600,4600,0
20241209,195100,170024345,4600,4600,4600,4600,0
20241209,195000,170024345,4600,4600,4600,4600,0
20241209,194900,170024345,4600,4600,4600,4600,0
20241209,194800,170024345,4600,4600,4600,4600,0
20241209,194700,170024345,4600,4600,4600,4600,0
20241209,194600,170024345,4600,4600,4600,4600,0
20241209,194500,170024345,4600,4600,4600,4600,0
20241209,194400,170024345,4600,4600,4600,4600,0
20241209,194300,170024345,4600,4600,4600,4600,0
20241209,194200,170024345,4600,4600,4600,4600,0
20241209,194100,170024345,4600,4600,4600,4600,0
20241209,194000,170024345,4600,4600,4600,4600,529
20241209,193900,170024345,4600,4600,4600,4600,0
20241209,193800,170024345,4600,4600,4600,4600,0
20241209,193700,170024345,4600,4600,4600,4600,0
20241209,193600,170024345,4600,4600,4600,4600,0
20241209,193500,170024345,4600,4600,4600,4600,0
20241209,193400,170024345,4600,4600,4600,4600,0
20241209,193300,170024345,4600,4600,4600,4600,0
20241209,193200,170024345,4600,4600,4600,4600,0
20241209,193100,170024345,4600,4600,4600,4600,0
20241209,193000,170024345,4600,4600,4600,4600,0
20241209,192900,170024345,4600,4600,4600,4600,0
20241209,192800,170024345,4600,4600,4600,4600,0
20241209,192700,170024345,4600,4600,4600,4600,0
20241209,192600,170024345,4600,4600,4600,4600,0
20241209,192500,170024345,4600,4600,4600,4600,0
20241209,192400,170024345,4600,4600,4600,4600,0
20241209,192300,170024345,4600,4600,4600,4600,0
20241209,192200,170024345,4600,4600,4600,4600,0
20241209,192100,170024345,4600,4600,4600,4600,0
20241209,192000,170024345,4600,4600,4600,4600,0
20241209,191900,170024345,4600,4600,4600,4600,0
20241209,191800,170024345,4600,4600,4600,4600,0
20241209,191700,170024345,4600,4600,4600,4600,0
20241209,191600,170024345,4600,4600,4600,4600,0
20241209,191500,170024345,4600,4600,4600,4600,0
20241209,191400,170024345,4600,4600,4600,4600,0
20241209,191300,170024345,4600,4600,4600,4600,0
20241209,191200,170024345,4600,4600,4600,4600,0
20241209,191100,170024345,4600,4600,4600,4600,0
20241209,191000,170024345,4600,4600,4600,4600,529
20241209,190900,170024345,4600,4600,4600,4600,0
20241209,190800,170024345,4600,4600,4600,4600,0
20241209,190700,170024345,4600,4600,4600,4600,0
20241209,190600,170024345,4600,4600,4600,4600,0
20241209,190500,170024345,4600,4600,4600,4600,0
20241209,190400,170024345,4600,4600,4600,4600,0
20241209,190300,170024345,4600,4600,4600,4600,0
20241209,190200,170024345,4600,4600,4600,4600,0
20241209,190100,170024345,4600,4600,4600,4600,0
20241209,190000,170024345,4600,4600,4600,4600,0
20241209,185900,170024345,4600,4600,4600,4600,0
20241209,185800,170024345,4600,4600,4600,4600,0
20241209,185700,170024345,4600,4600,4600,4600,0
20241209,185600,170024345,4600,4600,4600,4600,0
20241209,185500,170024345,4600,4600,4600,4600,0
20241209,185400,170024345,4600,4600,4600,4600,0
20241209,185300,170024345,4600,4600,4600,4600,0
20241209,185200,170024345,4600,4600,4600,4600,0
20241209,185100,170024345,4600,4600,4600,4600,0
20241209,185000,170024345,4600,4600,4600,4600,0
20241209,184900,170024345,4600,4600,4600,4600,0
20241209,184800,170024345,4600,4600,4600,4600,0
20241209,184700,170024345,4600,4600,4600,4600,0
20241209,184600,170024345,4600,4600,4600,4600,0
20241209,184500,170024345,4600,4600,4600,4600,0
20241209,184400,170024345,4600,4600,4600,4600,0
20241209,184300,170024345,4600,4600,4600,4600,0
20241209,184200,170024345,4600,4600,4600,4600,0
20241209,184100,170024345,4600,4600,4600,4600,0
20241209,184000,170024345,4600,4600,4600,4600,529
20241209,183900,170024345,4600,4600,4600,4600,0
20241209,183800,170024345,4600,4600,4600,4600,0
20241209,183700,170024345,4600,4600,4600,4600,0
20241209,183600,170024345,4600,4600,4600,4600,0
20241209,183500,170024345,4600,4600,4600,4600,0
20241209,183400,170024345,4600,4600,4600,4600,0
20241209,183300,170024345,4600,4600,4600,4600,0
20241209,183200,170024345,4600,4600,4600,4600,0
20241209,183100,170024345,4600,4600,4600,4600,0
20241209,183000,170024345,4600,4600,4600,4600,0
20241209,182900,170024345,4600,4600,4600,4600,0
20241209,182800,170024345,4600,4600,4600,4600,0
20241209,182700,170024345,4600,4600,4600,4600,0
20241209,182600,170024345,4600,4600,4600,4600,0
20241209,182500,170024345,4600,4600,4600,4600,0
20241209,182400,170024345,4600,4600,4600,4600,0
20241209,182300,170024345,4600,4600,4600,4600,0
20241209,182200,170024345,4600,4600,4600,4600,0
20241209,182100,170024345,4600,4600,4600,4600,0
20241209,182000,170024345,4600,4600,4600,4600,0
20241209,181900,170024345,4600,4600,4600,4600,0
20241209,181800,170024345,4600,4600,4600,4600,0
20241209,181700,170024345,4600,4600,4600,4600,0
20241209,181600,170024345,4600,4600,4600,4600,0
20241209,181500,170024345,4600,4600,4600,4600,0
20241209,181400,170024345,4600,4600,4600,4600,0
20241209,181300,170024345,4600,4600,4600,4600,0
20241209,181200,170024345,4600,4600,4600,4600,0
20241209,181100,170024345,4600,4600,4600,4600,0
20241209,181000,170024345,4600,4600,4600,4600,529
20241209,180900,170024345,4600,4600,4600,4600,0
20241209,180800,170024345,4600,4600,4600,4600,0
20241209,180700,170024345,4600,4600,4600,4600,0
20241209,180600,170024345,4600,4600,4600,4600,0
20241209,180500,170024345,4600,4600,4600,4600,0
20241209,180400,170024345,4600,4600,4600,4600,0
20241209,180300,170024345,4600,4600,4600,4600,0
20241209,180200,170024345,4600,4600,4600,4600,0
20241209,180100,170024345,4600,4600,4600,4600,0
20241209,180000,170024345,4600,4600,4600,4600,0
20241209,175900,170024345,4600,4600,4600,4600,0
20241209,175800,170024345,4600,4600,4600,4600,0
20241209,175700,170024345,4600,4600,4600,4600,0
20241209,175600,170024345,4600,4600,4600,4600,0
20241209,175500,170024345,4600,4600,4600,4600,0
20241209,175400,170024345,4600,4600,4600,4600,0
20241209,175300,170024345,4600,4600,4600,4600,0
20241209,175200,170024345,4600,4600,4600,4600,0
20241209,175100,170024345,4600,4600,4600,4600,0
20241209,175000,170024345,4600,4600,4600,4600,0
20241209,174900,170024345,4600,4600,4600,4600,0
20241209,174800,170024345,4600,4600,4600,4600,0
20241209,174700,170024345,4600,4600,4600,4600,0
20241209,174600,170024345,4600,4600,4600,4600,0
20241209,174500,170024345,4600,4600,4600,4600,0
20241209,174400,170024345,4600,4600,4600,4600,0
20241209,174300,170024345,4600,4600,4600,4600,0
20241209,174200,170024345,4600,4600,4600,4600,0
20241209,174100,170024345,4600,4600,4600,4600,0
20241209,174000,170024345,4600,4600,4600,4600,529
20241209,173900,170024345,4600,4600,4600,4600,0
20241209,173800,170024345,4600,4600,4600,4600,0
20241209,173700,170024345,4600,4600,4600,4600,0
20241209,173600,170024345,4600,4600,4600,4600,0
20241209,173500,170024345,4600,4600,4600,4600,0
20241209,173400,170024345,4600,4600,4600,4600,0
20241209,173300,170024345,4600,4600,4600,4600,0
20241209,173200,170024345,4600,4600,4600,4600,0
20241209,173100,170024345,4600,4600,4600,4600,0
20241209,173000,170024345,4600,4600,4600,4600,0
20241209,172900,170024345,4600,4600,4600,4600,0
20241209,172800,170024345,4600,4600,4600,4600,0
20241209,172700,170024345,4600,4600,4600,4600,0
20241209,172600,170024345,4600,4600,4600,4600,0
20241209,172500,170024345,4600,4600,4600,4600,0
20241209,172400,170024345,4600,4600,4600,4600,0
20241209,172300,170024345,4600,4600,4600,4600,0
20241209,172200,170024345,4600,4600,4600,4600,0
20241209,172100,170024345,4600,4600,4600,4600,0
20241209,172000,170024345,4600,4600,4600,4600,0
20241209,171900,170024345,4600,4600,4600,4600,0
20241209,171800,170024345,4600,4600,4600,4600,0
20241209,171700,170024345,4600,4600,4600,4600,0
20241209,171600,170024345,4600,4600,4600,4600,0
20241209,171500,170024345,4600,4600,4600,4600,0
20241209,171400,170024345,4600,4600,4600,4600,0
20241209,171300,170024345,4600,4600,4600,4600,0
20241209,171200,170024345,4600,4600,4600,4600,0
20241209,171100,170024345,4600,4600,4600,4600,0
20241209,171000,170024345,4600,4600,4600,4600,529
20241209,170900,170024345,4600,4600,4600,4600,0
20241209,170800,170024345,4600,4600,4600,4600,0
20241209,170700,170024345,4600,4600,4600,4600,0
20241209,170600,170024345,4600,4600,4600,4600,0
20241209,170500,170024345,4600,4600,4600,4600,0
20241209,170400,170024345,4600,4600,4600,4600,0
20241209,170300,170024345,4600,4600,4600,4600,0
20241209,170200,170024345,4600,4600,4600,4600,0
20241209,170100,170024345,4600,4600,4600,4600,0
20241209,170000,170024345,4600,4600,4600,4600,0
20241209,165900,170024345,4600,4600,4600,4600,0
20241209,165800,170024345,4600,4600,4600,4600,0
20241209,165700,170024345,4600,4600,4600,4600,0
20241209,165600,170024345,4600,4600,4600,4600,0
20241209,165500,170024345,4600,4600,4600,4600,0
20241209,165400,170024345,4600,4600,4600,4600,0
20241209,165300,170024345,4600,4600,4600,4600,0
20241209,165200,170024345,4600,4600,4600,4600,0
20241209,165100,170024345,4600,4600,4600,4600,0
20241209,165000,170024345,4600,4600,4600,4600,0
20241209,164900,170024345,4600,4600,4600,4600,0
20241209,164800,170024345,4600,4600,4600,4600,0
20241209,164700,170024345,4600,4600,4600,4600,0
20241209,164600,170024345,4600,4600,4600,4600,0
20241209,164500,170024345,4600,4600,4600,4600,0
20241209,164400,170024345,4600,4600,4600,4600,0
20241209,164300,170024345,4600,4600,4600,4600,0
20241209,164200,170024345,4600,4600,4600,4600,0
20241209,164100,170024345,4600,4600,4600,4600,0
20241209,164000,170024345,4600,4600,4600,4600,529
20241209,163900,170024345,4600,4600,4600,4600,0
20241209,163800,170024345,4600,4600,4600,4600,0
20241209,163700,170024345,4600,4600,4600,4600,0
20241209,163600,170024345,4600,4600,4600,4600,0
20241209,163500,170024345,4600,4600,4600,4600,0
20241209,163400,170024345,4600,4600,4600,4600,0
20241209,163300,170024345,4600,4600,4600,4600,0
20241209,163200,170024345,4600,4600,4600,4600,0
20241209,163100,170024345,4600,4600,4600,4600,0
20241209,163000,170024345,4600,4600,4600,4600,0
20241209,162900,170024345,4600,4600,4600,4600,0
20241209,162800,170024345,4600,4600,4600,4600,0
20241209,162700,170024345,4600,4600,4600,4600,0
20241209,162600,170024345,4600,4600,4600,4600,0
20241209,162500,170024345,4600,4600,4600,4600,0
20241209,162400,170024345,4600,4600,4600,4600,0
20241209,162300,170024345,4600,4600,4600,4600,0
20241209,162200,170024345,4600,4600,4600,4600,0
20241209,162100,170024345,4600,4600,4600,4600,0
20241209,162000,170024345,4600,4600,4600,4600,0
20241209,161900,170024345,4600,4600,4600,4600,0
20241209,161800,170024345,4600,4600,4600,4600,0
20241209,161700,170024345,4600,4600,4600,4600,0
20241209,161600,170024345,4600,4600,4600,4600,0
20241209,161500,170024345,4600,4600,4600,4600,0
20241209,161400,170024345,4600,4600,4600,4600,0
20241209,161300,170024345,4600,4600,4600,4600,0
20241209,161200,170024345,4600,4600,4600,4600,0
20241209,161100,170024345,4600,4600,4600,4600,0
20241209,161000,170024345,4600,4600,4600,4600,529
20241209,160900,170024345,4600,4600,4600,4600,0
20241209,160800,170024345,4600,4600,4600,4600,0
20241209,160700,170024345,4600,4600,4600,4600,0
20241209,160600,170024345,4600,4600,4600,4600,0
20241209,160500,170024345,4600,4600,4600,4600,0
20241209,160400,170024345,4600,4600,4600,4600,0
20241209,160300,170024345,4600,4600,4600,4600,0
20241209,160200,170024345,4600,4600,4600,4600,0
20241209,160100,170024345,4600,4600,4600,4600,0
20241209,160000,170024345,4600,4600,4600,4600,0
20241209,155900,170024345,4600,4600,4600,4600,0
20241209,155800,170024345,4600,4600,4600,4600,0
20241209,155700,170024345,4600,4600,4600,4600,0
20241209,155600,170024345,4600,4600,4600,4600,0
20241209,155500,170024345,4600,4600,4600,4600,0
20241209,155400,170024345,4600,4600,4600,4600,0
20241209,155300,170024345,4600,4600,4600,4600,0
20241209,155200,170024345,4600,4600,4600,4600,0
20241209,155100,170024345,4600,4600,4600,4600,0
20241209,155000,170024345,4600,4600,4600,4600,0
20241209,154900,170024345,4600,4600,4600,4600,0
20241209,154800,170024345,4600,4600,4600,4600,0
20241209,154700,170024345,4600,4600,4600,4600,0
20241209,154600,170024345,4600,4600,4600,4600,0
20241209,154500,170024345,4600,4600,4600,4600,0
20241209,154400,170024345,4600,4600,4600,4600,0
20241209,154300,170024345,4600,4600,4600,4600,0
20241209,154200,170024345,4600,4600,4600,4600,0
20241209,154100,170024345,4600,4600,4600,4600,0
20241209,154000,170024345,4600,4600,4600,4600,529
20241209,153900,170024345,4600,4600,4600,4600,0
20241209,153800,170024345,4600,4600,4600,4600,0
20241209,153700,170024345,4600,4600,4600,4600,0
20241209,153600,170024345,4600,4600,4600,4600,0
20241209,153500,170024345,4600,4600,4600,4600,0
20241209,153400,170024345,4600,4600,4600,4600,0
20241209,153300,170024345,4600,4600,4600,4600,0
20241209,153200,170024345,4600,4600,4600,4600,0
20241209,153100,170024345,4600,4600,4600,4600,0
20241209,153000,170024345,4600,4600,4600,4600,529
20241209,152900,167590945,4585,4585,4585,4585,0
20241209,152800,167590945,4585,4585,4585,4585,0
20241209,152700,167590945,4585,4585,4585,4585,0
20241209,152600,167590945,4585,4585,4585,4585,0
20241209,152500,167590945,4585,4585,4585,4585,0
20241209,152400,167590945,4585,4585,4585,4585,0
20241209,152300,167590945,4585,4585,4585,4585,0
20241209,152200,167590945,4585,4585,4585,4585,0
20241209,152100,167590945,4585,4585,4585,4585,0
20241209,152000,167590945,4585,4585,4585,4585,0
20241209,151900,167590945,4585,4580,4585,4580,215
20241209,151800,166605245,4585,4585,4585,4585,0
20241209,151700,166605245,4585,4585,4585,4585,0
20241209,151600,166605245,4585,4585,4585,4585,0
20241209,151500,166605245,4585,4585,4585,4585,0
20241209,151400,166605245,4585,4585,4585,4585,0
20241209,151300,166605245,4585,4585,4585,4585,0
20241209,151200,166605245,4585,4585,4585,4585,0
20241209,151100,166605245,4585,4585,4585,4585,10
20241209,151000,166559395,4590,4590,4590,4590,0
20241209,150900,166559395,4590,4590,4590,4590,30
20241209,150800,166421695,4590,4590,4590,4590,21
20241209,150700,166325305,4590,4590,4590,4590,1
20241209,150600,166320715,4565,4565,4565,4565,740
20241209,150500,162942615,4590,4590,4590,4590,15
20241209,150400,162873765,4580,4580,4580,4580,0
20241209,150300,162873765,4580,4580,4580,4580,0
20241209,150200,162873765,4580,4580,4580,4580,13
20241209,150100,162814225,4595,4580,4595,4580,2
20241209,150000,162805050,4600,4600,4600,4600,0
20241209,145900,162805050,4600,4600,4600,4600,0
20241209,145800,162805050,4600,4600,4600,4600,0
20241209,145700,162805050,4600,4600,4600,4565,2197
20241209,145600,152757780,4600,4600,4600,4600,6
20241209,145500,152730180,4590,4640,4640,4590,517
20241209,145400,150340105,4675,4675,4675,4675,0
20241209,145300,150340105,4675,4675,4675,4675,0
20241209,145200,150340105,4675,4675,4675,4675,0
20241209,145100,150340105,4675,4675,4675,4675,0
20241209,145000,150340105,4675,4675,4675,4675,0
20241209,144900,150340105,4675,4675,4675,4675,0
20241209,144800,150340105,4675,4675,4675,4675,0
20241209,144700,150340105,4675,4675,4675,4675,0
20241209,144600,150340105,4675,4675,4675,4675,0
20241209,144500,150340105,4675,4675,4675,4675,0
20241209,144400,150340105,4675,4675,4675,4675,0
20241209,144300,150340105,4675,4675,4675,4675,0
20241209,144200,150340105,4675,4675,4675,4675,0
20241209,144100,150340105,4675,4670,4675,4670,22
20241209,144000,150237280,4635,4635,4635,4635,0
20241209,143900,150237280,4635,4635,4635,4635,0
20241209,143800,150237280,4635,4635,4635,4635,0
20241209,143700,150237280,4635,4635,4635,4635,0
20241209,143600,150237280,4635,4635,4635,4635,17
20241209,143500,150158485,4675,4675,4675,4675,1
20241209,143400,150153810,4680,4680,4680,4680,0
20241209,143300,150153810,4680,4680,4680,4680,0
20241209,143200,150153810,4680,4680,4680,4680,0
20241209,143100,150153810,4680,4680,4680,4680,0
20241209,143000,150153810,4680,4680,4680,4680,0
20241209,142900,150153810,4680,4680,4680,4680,0
20241209,142800,150153810,4680,4680,4680,4680,0
20241209,142700,150153810,4680,4680,4680,4680,0
20241209,142600,150153810,4680,4680,4680,4680,0
20241209,142500,150153810,4680,4680,4680,4680,0
20241209,142400,150153810,4680,4680,4680,4680,0
20241209,142300,150153810,4680,4680,4680,4680,0
20241209,142200,150153810,4680,4680,4680,4680,0
20241209,142100,150153810,4680,4680,4680,4680,0
20241209,142000,150153810,4680,4680,4680,4680,0
20241209,141900,150153810,4680,4680,4680,4680,0
20241209,141800,150153810,4680,4680,4680,4680,0
20241209,141700,150153810,4680,4680,4680,4680,0
20241209,141600,150153810,4680,4680,4680,4680,0
20241209,141500,150153810,4680,4680,4680,4680,0
20241209,141400,150153810,4680,4680,4680,4680,0
20241209,141300,150153810,4680,4680,4680,4680,0
20241209,141200,150153810,4680,4680,4680,4680,0
20241209,141100,150153810,4680,4680,4680,4680,0
20241209,141000,150153810,4680,4680,4680,4680,0
20241209,140900,150153810,4680,4680,4680,4680,0
20241209,140800,150153810,4680,4680,4680,4680,0
20241209,140700,150153810,4680,4680,4680,4680,0
20241209,140600,150153810,4680,4680,4680,4680,0
20241209,140500,150153810,4680,4680,4680,4680,0
20241209,140400,150153810,4680,4670,4680,4670,128
20241209,140300,149554940,4680,4680,4680,4680,0
20241209,140200,149554940,4680,4680,4680,4680,0
20241209,140100,149554940,4680,4680,4680,4680,0
20241209,140000,149554940,4680,4680,4680,4680,0
20241209,135900,149554940,4680,4680,4680,4680,0
20241209,135800,149554940,4680,4680,4680,4680,0
20241209,135700,149554940,4680,4680,4680,4680,0
20241209,135600,149554940,4680,4680,4680,4680,0
20241209,135500,149554940,4680,4630,4680,4630,2
20241209,135400,149545630,4630,4630,4630,4630,1
20241209,135300,149541000,4680,4680,4680,4680,0
20241209,135200,149541000,4680,4680,4680,4680,0
20241209,135100,149541000,4680,4680,4680,4680,0
20241209,135000,149541000,4680,4680,4680,4680,0
20241209,134900,149541000,4680,4680,4680,4680,0
20241209,134800,149541000,4680,4680,4680,4680,0
20241209,134700,149541000,4680,4680,4680,4680,0
20241209,134600,149541000,4680,4680,4680,4680,0
20241209,134500,149541000,4680,4680,4680,4680,0
20241209,134400,149541000,4680,4680,4680,4680,0
20241209,134300,149541000,4680,4680,4680,4680,0
20241209,134200,149541000,4680,4680,4680,4680,0
20241209,134100,149541000,4680,4680,4680,4680,0
20241209,134000,149541000,4680,4680,4680,4680,0
20241209,133900,149541000,4680,4680,4680,4680,0
20241209,133800,149541000,4680,4680,4680,4680,0
20241209,133700,149541000,4680,4680,4680,4680,0
20241209,133600,149541000,4680,4680,4680,4680,0
20241209,133500,149541000,4680,4680,4680,4680,0
20241209,133400,149541000,4680,4680,4680,4680,1
20241209,133300,149536320,4630,4645,4645,4630,1000
20241209,133200,144905805,4690,4690,4690,4690,0
20241209,133100,144905805,4690,4690,4690,4690,0
20241209,133000,144905805,4690,4690,4690,4690,0
20241209,132900,144905805,4690,4690,4690,4690,0
20241209,132800,144905805,4690,4690,4690,4690,2
20241209,132700,144896425,4640,4640,4640,4640,0
20241209,132600,144896425,4640,4640,4640,4640,1
20241209,132500,144891785,4690,4690,4690,4690,0
20241209,132400,144891785,4690,4690,4690,4690,0
20241209,132300,144891785,4690,4690,4690,4690,0
20241209,132200,144891785,4690,4690,4690,4690,0
20241209,132100,144891785,4690,4690,4690,4690,0
20241209,132000,144891785,4690,4690,4690,4690,0
20241209,131900,144891785,4690,4690,4690,4690,0
20241209,131800,144891785,4690,4690,4690,4690,0
20241209,131700,144891785,4690,4690,4690,4690,0
20241209,131600,144891785,4690,4690,4690,4690,0
20241209,131500,144891785,4690,4690,4690,4690,0
20241209,131400,144891785,4690,4690,4690,4690,0
20241209,131300,144891785,4690,4690,4690,4690,0
20241209,131200,144891785,4690,4690,4690,4690,0
20241209,131100,144891785,4690,4645,4690,4640,102
20241209,131000,144417955,4695,4695,4695,4695,0
20241209,130900,144417955,4695,4695,4695,4695,0
20241209,130800,144417955,4695,4695,4695,4695,0
20241209,130700,144417955,4695,4695,4695,4695,0
20241209,130600,144417955,4695,4695,4695,4695,0
20241209,130500,144417955,4695,4695,4695,4695,0
20241209,130400,144417955,4695,4695,4695,4695,0
20241209,130300,144417955,4695,4695,4695,4695,0
20241209,130200,144417955,4695,4695,4695,4695,0
20241209,130100,144417955,4695,4695,4695,4695,0
20241209,130000,144417955,4695,4695,4695,4695,0
20241209,125900,144417955,4695,4695,4695,4695,0
20241209,125800,144417955,4695,4695,4695,4695,0
20241209,125700,144417955,4695,4695,4695,4695,0
20241209,125600,144417955,4695,4695,4695,4695,0
20241209,125500,144417955,4695,4695,4695,4695,0
20241209,125400,144417955,4695,4695,4695,4695,1
20241209,125300,144413260,4650,4650,4650,4650,0
20241209,125200,144413260,4650,4695,4695,4650,33
20241209,125100,144258460,4695,4695,4695,4695,0
20241209,125000,144258460,4695,4695,4695,4695,0
20241209,124900,144258460,4695,4695,4695,4695,0
20241209,124800,144258460,4695,4695,4695,4695,0
20241209,124700,144258460,4695,4695,4695,4695,0
20241209,124600,144258460,4695,4695,4695,4695,0
20241209,124500,144258460,4695,4695,4695,4695,0
20241209,124400,144258460,4695,4695,4695,4695,0
20241209,124300,144258460,4695,4695,4695,4695,0
20241209,124200,144258460,4695,4695,4695,4695,0
20241209,124100,144258460,4695,4695,4695,4695,6
20241209,124000,144230290,4695,4695,4695,4695,0
20241209,123900,144230290,4695,4695,4695,4695,0
20241209,123800,144230290,4695,4695,4695,4695,0
20241209,123700,144230290,4695,4695,4695,4695,0
20241209,123600,144230290,4695,4695,4695,4695,0
20241209,123500,144230290,4695,4695,4695,4695,0
20241209,123400,144230290,4695,4695,4695,4695,0
20241209,123300,144230290,4695,4695,4695,4695,2
20241209,123200,144220900,4630,4630,4630,4630,21
20241209,123100,144123670,4630,4630,4630,4630,0
20241209,123000,144123670,4630,4665,4665,4630,1000
20241209,122900,139484360,4710,4710,4710,4710,0
20241209,122800,139484360,4710,4710,4710,4710,0
20241209,122700,139484360,4710,4710,4710,4710,0
20241209,122600,139484360,4710,4710,4710,4710,0
20241209,122500,139484360,4710,4710,4710,4710,0
20241209,122400,139484360,4710,4710,4710,4710,0
20241209,122300,139484360,4710,4710,4710,4710,0
20241209,122200,139484360,4710,4710,4710,4710,0
20241209,122100,139484360,4710,4710,4710,4710,3
20241209,122000,139470230,4665,4665,4665,4665,0
20241209,121900,139470230,4665,4665,4665,4665,11
20241209,121800,139418915,4720,4720,4720,4720,0
20241209,121700,139418915,4720,4720,4720,4720,0
20241209,121600,139418915,4720,4720,4720,4720,1
20241209,121500,139414195,4665,4670,4670,4665,5
20241209,121400,139390865,4675,4675,4675,4675,500
20241209,121300,137053365,4725,4725,4725,4725,0
20241209,121200,137053365,4725,4725,4725,4725,0
20241209,121100,137053365,4725,4725,4725,4725,0
20241209,121000,137053365,4725,4725,4725,4725,0
20241209,120900,137053365,4725,4725,4725,4725,0
20241209,120800,137053365,4725,4725,4725,4725,0
20241209,120700,137053365,4725,4725,4725,4725,0
20241209,120600,137053365,4725,4725,4725,4725,0
20241209,120500,137053365,4725,4725,4725,4725,0
20241209,120400,137053365,4725,4725,4725,4725,0
20241209,120300,137053365,4725,4725,4725,4725,0
20241209,120200,137053365,4725,4725,4725,4725,0
20241209,120100,137053365,4725,4725,4725,4725,0
20241209,120000,137053365,4725,4725,4725,4725,0
20241209,115900,137053365,4725,4725,4725,4725,0
20241209,115800,137053365,4725,4725,4725,4725,0
20241209,115700,137053365,4725,4725,4725,4725,0
20241209,115600,137053365,4725,4725,4725,4725,0
20241209,115500,137053365,4725,4725,4725,4725,0
20241209,115400,137053365,4725,4720,4725,4720,21
20241209,115300,136954220,4660,4660,4660,4660,510
20241209,115200,134577620,4725,4725,4725,4725,0
20241209,115100,134577620,4725,4725,4725,4725,0
20241209,115000,134577620,4725,4725,4725,4725,0
20241209,114900,134577620,4725,4725,4725,4725,0
20241209,114800,134577620,4725,4725,4725,4725,0
20241209,114700,134577620,4725,4725,4725,4725,0
20241209,114600,134577620,4725,4725,4725,4725,0
20241209,114500,134577620,4725,4725,4725,4725,0
20241209,114400,134577620,4725,4725,4725,4725,0
20241209,114300,134577620,4725,4725,4725,4725,0
20241209,114200,134577620,4725,4725,4725,4725,0
20241209,114100,134577620,4725,4725,4725,4725,0
20241209,114000,134577620,4725,4725,4725,4725,10
20241209,113900,134530370,4725,4725,4725,4725,10
20241209,113800,134483120,4725,4725,4725,4725,0
20241209,113700,134483120,4725,4725,4725,4725,0
20241209,113600,134483120,4725,4725,4725,4725,0
20241209,113500,134483120,4725,4725,4725,4725,0
20241209,113400,134483120,4725,4725,4725,4725,0
20241209,113300,134483120,4725,4725,4725,4725,0
20241209,113200,134483120,4725,4725,4725,4725,1
20241209,113100,134478395,4635,4720,4720,4635,1870
20241209,113000,125746065,4720,4720,4720,4720,0
20241209,112900,125746065,4720,4720,4720,4720,57
20241209,112800,125477025,4720,4730,4730,4720,84
20241209,112700,125079725,4730,4735,4735,4730,82
20241209,112600,124691785,4735,4735,4735,4735,50
20241209,112500,124455035,4735,4740,4740,4735,166
20241209,112400,123668420,4740,4740,4740,4740,0
20241209,112300,123668420,4740,4740,4740,4740,0
20241209,112200,123668420,4740,4740,4740,4740,0
20241209,112100,123668420,4740,4740,4740,4740,0
20241209,112000,123668420,4740,4740,4740,4740,0
20241209,111900,123668420,4740,4740,4740,4740,0
20241209,111800,123668420,4740,4740,4740,4740,0
20241209,111700,123668420,4740,4740,4740,4740,0
20241209,111600,123668420,4740,4740,4740,4740,0
20241209,111500,123668420,4740,4740,4740,4740,0
20241209,111400,123668420,4740,4740,4740,4740,0
20241209,111300,123668420,4740,4740,4740,4740,30
20241209,111200,123526220,4745,4745,4745,4740,169
20241209,111100,122724905,4745,4750,4750,4745,50
20241209,111000,122487560,4755,4755,4755,4755,1
20241209,110900,122482805,4745,4745,4745,4745,0
20241209,110800,122482805,4745,4745,4745,4745,0
20241209,110700,122482805,4745,4745,4745,4745,0
20241209,110600,122482805,4745,4745,4745,4745,0
20241209,110500,122482805,4745,4745,4745,4745,0
20241209,110400,122482805,4745,4745,4745,4745,0
20241209,110300,122482805,4745,4745,4745,4745,0
20241209,110200,122482805,4745,4745,4745,4745,0
20241209,110100,122482805,4745,4745,4745,4745,33
20241209,110000,122326220,4730,4730,4730,4730,0
20241209,105900,122326220,4730,4730,4730,4730,0
20241209,105800,122326220,4730,4730,4730,4730,0
20241209,105700,122326220,4730,4730,4730,4730,0
20241209,105600,122326220,4730,4730,4730,4730,0
20241209,105500,122326220,4730,4730,4730,4730,0
20241209,105400,122326220,4730,4730,4730,4730,0
20241209,105300,122326220,4730,4730,4730,4730,40
20241209,105200,122137020,4730,4730,4730,4730,0
20241209,105100,122137020,4730,4730,4730,4730,400
20241209,105000,120245020,4730,4740,4740,4730,16
20241209,104900,120169300,4740,4740,4740,4740,0
20241209,104800,120169300,4740,4750,4750,4740,110
20241209,104700,119647340,4750,4760,4760,4750,25
20241209,104600,119528440,4800,4800,4800,4800,0
20241209,104500,119528440,4800,4800,4800,4800,0
20241209,104400,119528440,4800,4800,4800,4800,0
20241209,104300,119528440,4800,4800,4800,4800,0
20241209,104200,119528440,4800,4800,4800,4800,0
20241209,104100,119528440,4800,4800,4800,4800,0
20241209,104000,119528440,4800,4800,4800,4800,0
20241209,103900,119528440,4800,4800,4800,4800,0
20241209,103800,119528440,4800,4800,4800,4800,0
20241209,103700,119528440,4800,4800,4800,4800,0
20241209,103600,119528440,4800,4800,4800,4800,0
20241209,103500,119528440,4800,4800,4800,4800,103
20241209,103400,119034040,4800,4795,4800,4795,3
20241209,103300,119019650,4795,4720,4795,4720,2
20241209,103200,119010135,4720,4715,4720,4715,91
20241209,103100,118580990,4715,4715,4715,4715,0
20241209,103000,118580990,4715,4715,4715,4715,0
20241209,102900,118580990,4715,4715,4715,4715,0
20241209,102800,118580990,4715,4715,4715,4715,0
20241209,102700,118580990,4715,4715,4715,4715,1
20241209,102600,118576275,4700,4700,4700,4700,0
20241209,102500,118576275,4700,4700,4700,4700,0
20241209,102400,118576275,4700,4700,4700,4700,0
20241209,102300,118576275,4700,4700,4700,4700,0
20241209,102200,118576275,4700,4700,4700,4700,23
20241209,102100,118468175,4700,4690,4700,4690,155
20241209,102000,117741215,4690,4690,4690,4690,0
20241209,101900,117741215,4690,4690,4690,4690,1
20241209,101800,117736525,4665,4665,4665,4665,90
20241209,101700,117316675,4690,4690,4690,4690,2
20241209,101600,117307295,4690,4665,4690,4665,100
20241209,101500,116840770,4690,4690,4690,4690,1
20241209,101400,116836080,4665,4700,4700,4665,11
20241209,101300,116784730,4665,4670,4670,4665,100
20241209,101200,116318010,4670,4670,4670,4670,1
20241209,101100,116313340,4720,4720,4720,4720,0
20241209,101000,116313340,4720,4720,4720,4720,0
20241209,100900,116313340,4720,4720,4720,4720,0
20241209,100800,116313340,4720,4720,4720,4720,0
20241209,100700,116313340,4720,4720,4720,4720,0
20241209,100600,116313340,4720,4720,4720,4720,0
20241209,100500,116313340,4720,4720,4720,4720,0
20241209,100400,116313340,4720,4720,4720,4720,2
20241209,100300,116303900,4720,4700,4720,4700,211
20241209,100200,115309980,4720,4720,4720,4720,0
20241209,100100,115309980,4720,4720,4720,4720,0
20241209,100000,115309980,4720,4720,4720,4720,0
20241209,095900,115309980,4720,4720,4720,4720,0
20241209,095800,115309980,4720,4720,4720,4720,0
20241209,095700,115309980,4720,4720,4720,4720,0
20241209,095600,115309980,4720,4720,4720,4720,0
20241209,095500,115309980,4720,4720,4720,4720,0
20241209,095400,115309980,4720,4720,4720,4720,0
20241209,095300,115309980,4720,4720,4720,4720,0
20241209,095200,115309980,4720,4720,4720,4720,0
20241209,095100,115309980,4720,4720,4720,4720,0
20241209,095000,115309980,4720,4720,4720,4720,0
20241209,094900,115309980,4720,4720,4720,4720,0
20241209,094800,115309980,4720,4720,4720,4720,14
20241209,094700,115243900,4720,4720,4720,4720,1
20241209,094600,115239180,4720,4720,4720,4720,0
20241209,094500,115239180,4720,4720,4720,4720,0
20241209,094400,115239180,4720,4720,4720,4720,0
20241209,094300,115239180,4720,4720,4720,4720,0
20241209,094200,115239180,4720,4720,4720,4720,35
20241209,094100,115073980,4720,4720,4720,4720,0
20241209,094000,115073980,4720,4720,4720,4720,0
20241209,093900,115073980,4720,4720,4720,4720,0
20241209,093800,115073980,4720,4720,4720,4720,0
20241209,093700,115073980,4720,4720,4720,4720,0
20241209,093600,115073980,4720,4720,4720,4720,0
20241209,093500,115073980,4720,4715,4720,4715,100
20241209,093400,114602020,4715,4715,4715,4715,1
20241209,093300,114597305,4650,4605,4650,4600,537
20241209,093200,112126155,4640,4640,4640,4640,32
20241209,093100,111977675,4600,4670,4670,4600,1000
20241209,093000,107342470,4655,4635,4655,4635,1334
20241209,092900,101142430,4635,4635,4645,4635,504
20241209,092800,98802970,4635,4635,4635,4635,1
20241209,092700,98798335,4610,4640,4640,4600,2918
20241209,092600,85360455,4725,4845,4845,4725,1898
20241209,092500,76375545,4825,4845,4845,4825,4740
20241209,092400,53412940,4640,4640,4640,4640,0
20241209,092300,53412940,4640,4800,4800,4640,6828
20241209,092200,21345840,4905,4905,4905,4905,1
20241209,092100,21340935,4905,4905,4905,4905,0
20241209,092000,21340935,4905,4905,4905,4905,0
20241209,091900,21340935,4905,4905,4905,4905,0
20241209,091800,21340935,4905,4905,4905,4905,0
20241209,091700,21340935,4905,4905,4905,4905,0
20241209,091600,21340935,4905,4905,4905,4905,1
20241209,091500,21336030,4705,4820,4820,4705,746
20241209,091400,17764560,4910,4910,4910,4910,0
20241209,091300,17764560,4910,4910,4910,4910,10
20241209,091200,17715460,4910,4910,4910,4910,0
20241209,091100,17715460,4910,4910,4910,4910,0
20241209,091000,17715460,4910,4910,4910,4910,0
20241209,090900,17715460,4910,4910,4910,4910,20
20241209,090800,17617260,4930,4930,4930,4930,0
20241209,090700,17617260,4930,4930,4930,4930,0
20241209,090600,17617260,4930,4930,4930,4930,0
20241209,090500,17617260,4930,4930,4930,4930,0
20241209,090400,17617260,4930,4930,4930,4930,0
20241209,090300,17617260,4930,4930,4930,4930,0
20241209,090200,17617260,4930,4930,4930,4930,0
20241209,090100,17617260,4930,4930,4930,4930,1
20241209,090000,17612330,4815,4815,4815,4815,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 211000 170024345 4600 4600 4600 4600 529
3 20241209 210900 170024345 4600 4600 4600 4600 0
4 20241209 210800 170024345 4600 4600 4600 4600 0
5 20241209 210700 170024345 4600 4600 4600 4600 0
6 20241209 210600 170024345 4600 4600 4600 4600 0
7 20241209 210500 170024345 4600 4600 4600 4600 0
8 20241209 210400 170024345 4600 4600 4600 4600 0
9 20241209 210300 170024345 4600 4600 4600 4600 0
10 20241209 210200 170024345 4600 4600 4600 4600 0
11 20241209 210100 170024345 4600 4600 4600 4600 0
12 20241209 210000 170024345 4600 4600 4600 4600 0
13 20241209 205900 170024345 4600 4600 4600 4600 0
14 20241209 205800 170024345 4600 4600 4600 4600 0
15 20241209 205700 170024345 4600 4600 4600 4600 0
16 20241209 205600 170024345 4600 4600 4600 4600 0
17 20241209 205500 170024345 4600 4600 4600 4600 0
18 20241209 205400 170024345 4600 4600 4600 4600 0
19 20241209 205300 170024345 4600 4600 4600 4600 0
20 20241209 205200 170024345 4600 4600 4600 4600 0
21 20241209 205100 170024345 4600 4600 4600 4600 0
22 20241209 205000 170024345 4600 4600 4600 4600 0
23 20241209 204900 170024345 4600 4600 4600 4600 0
24 20241209 204800 170024345 4600 4600 4600 4600 0
25 20241209 204700 170024345 4600 4600 4600 4600 0
26 20241209 204600 170024345 4600 4600 4600 4600 0
27 20241209 204500 170024345 4600 4600 4600 4600 0
28 20241209 204400 170024345 4600 4600 4600 4600 0
29 20241209 204300 170024345 4600 4600 4600 4600 0
30 20241209 204200 170024345 4600 4600 4600 4600 0
31 20241209 204100 170024345 4600 4600 4600 4600 0
32 20241209 204000 170024345 4600 4600 4600 4600 529
33 20241209 203900 170024345 4600 4600 4600 4600 0
34 20241209 203800 170024345 4600 4600 4600 4600 0
35 20241209 203700 170024345 4600 4600 4600 4600 0
36 20241209 203600 170024345 4600 4600 4600 4600 0
37 20241209 203500 170024345 4600 4600 4600 4600 0
38 20241209 203400 170024345 4600 4600 4600 4600 0
39 20241209 203300 170024345 4600 4600 4600 4600 0
40 20241209 203200 170024345 4600 4600 4600 4600 0
41 20241209 203100 170024345 4600 4600 4600 4600 0
42 20241209 203000 170024345 4600 4600 4600 4600 0
43 20241209 202900 170024345 4600 4600 4600 4600 0
44 20241209 202800 170024345 4600 4600 4600 4600 0
45 20241209 202700 170024345 4600 4600 4600 4600 0
46 20241209 202600 170024345 4600 4600 4600 4600 0
47 20241209 202500 170024345 4600 4600 4600 4600 0
48 20241209 202400 170024345 4600 4600 4600 4600 0
49 20241209 202300 170024345 4600 4600 4600 4600 0
50 20241209 202200 170024345 4600 4600 4600 4600 0
51 20241209 202100 170024345 4600 4600 4600 4600 0
52 20241209 202000 170024345 4600 4600 4600 4600 0
53 20241209 201900 170024345 4600 4600 4600 4600 0
54 20241209 201800 170024345 4600 4600 4600 4600 0
55 20241209 201700 170024345 4600 4600 4600 4600 0
56 20241209 201600 170024345 4600 4600 4600 4600 0
57 20241209 201500 170024345 4600 4600 4600 4600 0
58 20241209 201400 170024345 4600 4600 4600 4600 0
59 20241209 201300 170024345 4600 4600 4600 4600 0
60 20241209 201200 170024345 4600 4600 4600 4600 0
61 20241209 201100 170024345 4600 4600 4600 4600 0
62 20241209 201000 170024345 4600 4600 4600 4600 529
63 20241209 200900 170024345 4600 4600 4600 4600 0
64 20241209 200800 170024345 4600 4600 4600 4600 0
65 20241209 200700 170024345 4600 4600 4600 4600 0
66 20241209 200600 170024345 4600 4600 4600 4600 0
67 20241209 200500 170024345 4600 4600 4600 4600 0
68 20241209 200400 170024345 4600 4600 4600 4600 0
69 20241209 200300 170024345 4600 4600 4600 4600 0
70 20241209 200200 170024345 4600 4600 4600 4600 0
71 20241209 200100 170024345 4600 4600 4600 4600 0
72 20241209 200000 170024345 4600 4600 4600 4600 0
73 20241209 195900 170024345 4600 4600 4600 4600 0
74 20241209 195800 170024345 4600 4600 4600 4600 0
75 20241209 195700 170024345 4600 4600 4600 4600 0
76 20241209 195600 170024345 4600 4600 4600 4600 0
77 20241209 195500 170024345 4600 4600 4600 4600 0
78 20241209 195400 170024345 4600 4600 4600 4600 0
79 20241209 195300 170024345 4600 4600 4600 4600 0
80 20241209 195200 170024345 4600 4600 4600 4600 0
81 20241209 195100 170024345 4600 4600 4600 4600 0
82 20241209 195000 170024345 4600 4600 4600 4600 0
83 20241209 194900 170024345 4600 4600 4600 4600 0
84 20241209 194800 170024345 4600 4600 4600 4600 0
85 20241209 194700 170024345 4600 4600 4600 4600 0
86 20241209 194600 170024345 4600 4600 4600 4600 0
87 20241209 194500 170024345 4600 4600 4600 4600 0
88 20241209 194400 170024345 4600 4600 4600 4600 0
89 20241209 194300 170024345 4600 4600 4600 4600 0
90 20241209 194200 170024345 4600 4600 4600 4600 0
91 20241209 194100 170024345 4600 4600 4600 4600 0
92 20241209 194000 170024345 4600 4600 4600 4600 529
93 20241209 193900 170024345 4600 4600 4600 4600 0
94 20241209 193800 170024345 4600 4600 4600 4600 0
95 20241209 193700 170024345 4600 4600 4600 4600 0
96 20241209 193600 170024345 4600 4600 4600 4600 0
97 20241209 193500 170024345 4600 4600 4600 4600 0
98 20241209 193400 170024345 4600 4600 4600 4600 0
99 20241209 193300 170024345 4600 4600 4600 4600 0
100 20241209 193200 170024345 4600 4600 4600 4600 0
101 20241209 193100 170024345 4600 4600 4600 4600 0
102 20241209 193000 170024345 4600 4600 4600 4600 0
103 20241209 192900 170024345 4600 4600 4600 4600 0
104 20241209 192800 170024345 4600 4600 4600 4600 0
105 20241209 192700 170024345 4600 4600 4600 4600 0
106 20241209 192600 170024345 4600 4600 4600 4600 0
107 20241209 192500 170024345 4600 4600 4600 4600 0
108 20241209 192400 170024345 4600 4600 4600 4600 0
109 20241209 192300 170024345 4600 4600 4600 4600 0
110 20241209 192200 170024345 4600 4600 4600 4600 0
111 20241209 192100 170024345 4600 4600 4600 4600 0
112 20241209 192000 170024345 4600 4600 4600 4600 0
113 20241209 191900 170024345 4600 4600 4600 4600 0
114 20241209 191800 170024345 4600 4600 4600 4600 0
115 20241209 191700 170024345 4600 4600 4600 4600 0
116 20241209 191600 170024345 4600 4600 4600 4600 0
117 20241209 191500 170024345 4600 4600 4600 4600 0
118 20241209 191400 170024345 4600 4600 4600 4600 0
119 20241209 191300 170024345 4600 4600 4600 4600 0
120 20241209 191200 170024345 4600 4600 4600 4600 0
121 20241209 191100 170024345 4600 4600 4600 4600 0
122 20241209 191000 170024345 4600 4600 4600 4600 529
123 20241209 190900 170024345 4600 4600 4600 4600 0
124 20241209 190800 170024345 4600 4600 4600 4600 0
125 20241209 190700 170024345 4600 4600 4600 4600 0
126 20241209 190600 170024345 4600 4600 4600 4600 0
127 20241209 190500 170024345 4600 4600 4600 4600 0
128 20241209 190400 170024345 4600 4600 4600 4600 0
129 20241209 190300 170024345 4600 4600 4600 4600 0
130 20241209 190200 170024345 4600 4600 4600 4600 0
131 20241209 190100 170024345 4600 4600 4600 4600 0
132 20241209 190000 170024345 4600 4600 4600 4600 0
133 20241209 185900 170024345 4600 4600 4600 4600 0
134 20241209 185800 170024345 4600 4600 4600 4600 0
135 20241209 185700 170024345 4600 4600 4600 4600 0
136 20241209 185600 170024345 4600 4600 4600 4600 0
137 20241209 185500 170024345 4600 4600 4600 4600 0
138 20241209 185400 170024345 4600 4600 4600 4600 0
139 20241209 185300 170024345 4600 4600 4600 4600 0
140 20241209 185200 170024345 4600 4600 4600 4600 0
141 20241209 185100 170024345 4600 4600 4600 4600 0
142 20241209 185000 170024345 4600 4600 4600 4600 0
143 20241209 184900 170024345 4600 4600 4600 4600 0
144 20241209 184800 170024345 4600 4600 4600 4600 0
145 20241209 184700 170024345 4600 4600 4600 4600 0
146 20241209 184600 170024345 4600 4600 4600 4600 0
147 20241209 184500 170024345 4600 4600 4600 4600 0
148 20241209 184400 170024345 4600 4600 4600 4600 0
149 20241209 184300 170024345 4600 4600 4600 4600 0
150 20241209 184200 170024345 4600 4600 4600 4600 0
151 20241209 184100 170024345 4600 4600 4600 4600 0
152 20241209 184000 170024345 4600 4600 4600 4600 529
153 20241209 183900 170024345 4600 4600 4600 4600 0
154 20241209 183800 170024345 4600 4600 4600 4600 0
155 20241209 183700 170024345 4600 4600 4600 4600 0
156 20241209 183600 170024345 4600 4600 4600 4600 0
157 20241209 183500 170024345 4600 4600 4600 4600 0
158 20241209 183400 170024345 4600 4600 4600 4600 0
159 20241209 183300 170024345 4600 4600 4600 4600 0
160 20241209 183200 170024345 4600 4600 4600 4600 0
161 20241209 183100 170024345 4600 4600 4600 4600 0
162 20241209 183000 170024345 4600 4600 4600 4600 0
163 20241209 182900 170024345 4600 4600 4600 4600 0
164 20241209 182800 170024345 4600 4600 4600 4600 0
165 20241209 182700 170024345 4600 4600 4600 4600 0
166 20241209 182600 170024345 4600 4600 4600 4600 0
167 20241209 182500 170024345 4600 4600 4600 4600 0
168 20241209 182400 170024345 4600 4600 4600 4600 0
169 20241209 182300 170024345 4600 4600 4600 4600 0
170 20241209 182200 170024345 4600 4600 4600 4600 0
171 20241209 182100 170024345 4600 4600 4600 4600 0
172 20241209 182000 170024345 4600 4600 4600 4600 0
173 20241209 181900 170024345 4600 4600 4600 4600 0
174 20241209 181800 170024345 4600 4600 4600 4600 0
175 20241209 181700 170024345 4600 4600 4600 4600 0
176 20241209 181600 170024345 4600 4600 4600 4600 0
177 20241209 181500 170024345 4600 4600 4600 4600 0
178 20241209 181400 170024345 4600 4600 4600 4600 0
179 20241209 181300 170024345 4600 4600 4600 4600 0
180 20241209 181200 170024345 4600 4600 4600 4600 0
181 20241209 181100 170024345 4600 4600 4600 4600 0
182 20241209 181000 170024345 4600 4600 4600 4600 529
183 20241209 180900 170024345 4600 4600 4600 4600 0
184 20241209 180800 170024345 4600 4600 4600 4600 0
185 20241209 180700 170024345 4600 4600 4600 4600 0
186 20241209 180600 170024345 4600 4600 4600 4600 0
187 20241209 180500 170024345 4600 4600 4600 4600 0
188 20241209 180400 170024345 4600 4600 4600 4600 0
189 20241209 180300 170024345 4600 4600 4600 4600 0
190 20241209 180200 170024345 4600 4600 4600 4600 0
191 20241209 180100 170024345 4600 4600 4600 4600 0
192 20241209 180000 170024345 4600 4600 4600 4600 0
193 20241209 175900 170024345 4600 4600 4600 4600 0
194 20241209 175800 170024345 4600 4600 4600 4600 0
195 20241209 175700 170024345 4600 4600 4600 4600 0
196 20241209 175600 170024345 4600 4600 4600 4600 0
197 20241209 175500 170024345 4600 4600 4600 4600 0
198 20241209 175400 170024345 4600 4600 4600 4600 0
199 20241209 175300 170024345 4600 4600 4600 4600 0
200 20241209 175200 170024345 4600 4600 4600 4600 0
201 20241209 175100 170024345 4600 4600 4600 4600 0
202 20241209 175000 170024345 4600 4600 4600 4600 0
203 20241209 174900 170024345 4600 4600 4600 4600 0
204 20241209 174800 170024345 4600 4600 4600 4600 0
205 20241209 174700 170024345 4600 4600 4600 4600 0
206 20241209 174600 170024345 4600 4600 4600 4600 0
207 20241209 174500 170024345 4600 4600 4600 4600 0
208 20241209 174400 170024345 4600 4600 4600 4600 0
209 20241209 174300 170024345 4600 4600 4600 4600 0
210 20241209 174200 170024345 4600 4600 4600 4600 0
211 20241209 174100 170024345 4600 4600 4600 4600 0
212 20241209 174000 170024345 4600 4600 4600 4600 529
213 20241209 173900 170024345 4600 4600 4600 4600 0
214 20241209 173800 170024345 4600 4600 4600 4600 0
215 20241209 173700 170024345 4600 4600 4600 4600 0
216 20241209 173600 170024345 4600 4600 4600 4600 0
217 20241209 173500 170024345 4600 4600 4600 4600 0
218 20241209 173400 170024345 4600 4600 4600 4600 0
219 20241209 173300 170024345 4600 4600 4600 4600 0
220 20241209 173200 170024345 4600 4600 4600 4600 0
221 20241209 173100 170024345 4600 4600 4600 4600 0
222 20241209 173000 170024345 4600 4600 4600 4600 0
223 20241209 172900 170024345 4600 4600 4600 4600 0
224 20241209 172800 170024345 4600 4600 4600 4600 0
225 20241209 172700 170024345 4600 4600 4600 4600 0
226 20241209 172600 170024345 4600 4600 4600 4600 0
227 20241209 172500 170024345 4600 4600 4600 4600 0
228 20241209 172400 170024345 4600 4600 4600 4600 0
229 20241209 172300 170024345 4600 4600 4600 4600 0
230 20241209 172200 170024345 4600 4600 4600 4600 0
231 20241209 172100 170024345 4600 4600 4600 4600 0
232 20241209 172000 170024345 4600 4600 4600 4600 0
233 20241209 171900 170024345 4600 4600 4600 4600 0
234 20241209 171800 170024345 4600 4600 4600 4600 0
235 20241209 171700 170024345 4600 4600 4600 4600 0
236 20241209 171600 170024345 4600 4600 4600 4600 0
237 20241209 171500 170024345 4600 4600 4600 4600 0
238 20241209 171400 170024345 4600 4600 4600 4600 0
239 20241209 171300 170024345 4600 4600 4600 4600 0
240 20241209 171200 170024345 4600 4600 4600 4600 0
241 20241209 171100 170024345 4600 4600 4600 4600 0
242 20241209 171000 170024345 4600 4600 4600 4600 529
243 20241209 170900 170024345 4600 4600 4600 4600 0
244 20241209 170800 170024345 4600 4600 4600 4600 0
245 20241209 170700 170024345 4600 4600 4600 4600 0
246 20241209 170600 170024345 4600 4600 4600 4600 0
247 20241209 170500 170024345 4600 4600 4600 4600 0
248 20241209 170400 170024345 4600 4600 4600 4600 0
249 20241209 170300 170024345 4600 4600 4600 4600 0
250 20241209 170200 170024345 4600 4600 4600 4600 0
251 20241209 170100 170024345 4600 4600 4600 4600 0
252 20241209 170000 170024345 4600 4600 4600 4600 0
253 20241209 165900 170024345 4600 4600 4600 4600 0
254 20241209 165800 170024345 4600 4600 4600 4600 0
255 20241209 165700 170024345 4600 4600 4600 4600 0
256 20241209 165600 170024345 4600 4600 4600 4600 0
257 20241209 165500 170024345 4600 4600 4600 4600 0
258 20241209 165400 170024345 4600 4600 4600 4600 0
259 20241209 165300 170024345 4600 4600 4600 4600 0
260 20241209 165200 170024345 4600 4600 4600 4600 0
261 20241209 165100 170024345 4600 4600 4600 4600 0
262 20241209 165000 170024345 4600 4600 4600 4600 0
263 20241209 164900 170024345 4600 4600 4600 4600 0
264 20241209 164800 170024345 4600 4600 4600 4600 0
265 20241209 164700 170024345 4600 4600 4600 4600 0
266 20241209 164600 170024345 4600 4600 4600 4600 0
267 20241209 164500 170024345 4600 4600 4600 4600 0
268 20241209 164400 170024345 4600 4600 4600 4600 0
269 20241209 164300 170024345 4600 4600 4600 4600 0
270 20241209 164200 170024345 4600 4600 4600 4600 0
271 20241209 164100 170024345 4600 4600 4600 4600 0
272 20241209 164000 170024345 4600 4600 4600 4600 529
273 20241209 163900 170024345 4600 4600 4600 4600 0
274 20241209 163800 170024345 4600 4600 4600 4600 0
275 20241209 163700 170024345 4600 4600 4600 4600 0
276 20241209 163600 170024345 4600 4600 4600 4600 0
277 20241209 163500 170024345 4600 4600 4600 4600 0
278 20241209 163400 170024345 4600 4600 4600 4600 0
279 20241209 163300 170024345 4600 4600 4600 4600 0
280 20241209 163200 170024345 4600 4600 4600 4600 0
281 20241209 163100 170024345 4600 4600 4600 4600 0
282 20241209 163000 170024345 4600 4600 4600 4600 0
283 20241209 162900 170024345 4600 4600 4600 4600 0
284 20241209 162800 170024345 4600 4600 4600 4600 0
285 20241209 162700 170024345 4600 4600 4600 4600 0
286 20241209 162600 170024345 4600 4600 4600 4600 0
287 20241209 162500 170024345 4600 4600 4600 4600 0
288 20241209 162400 170024345 4600 4600 4600 4600 0
289 20241209 162300 170024345 4600 4600 4600 4600 0
290 20241209 162200 170024345 4600 4600 4600 4600 0
291 20241209 162100 170024345 4600 4600 4600 4600 0
292 20241209 162000 170024345 4600 4600 4600 4600 0
293 20241209 161900 170024345 4600 4600 4600 4600 0
294 20241209 161800 170024345 4600 4600 4600 4600 0
295 20241209 161700 170024345 4600 4600 4600 4600 0
296 20241209 161600 170024345 4600 4600 4600 4600 0
297 20241209 161500 170024345 4600 4600 4600 4600 0
298 20241209 161400 170024345 4600 4600 4600 4600 0
299 20241209 161300 170024345 4600 4600 4600 4600 0
300 20241209 161200 170024345 4600 4600 4600 4600 0
301 20241209 161100 170024345 4600 4600 4600 4600 0
302 20241209 161000 170024345 4600 4600 4600 4600 529
303 20241209 160900 170024345 4600 4600 4600 4600 0
304 20241209 160800 170024345 4600 4600 4600 4600 0
305 20241209 160700 170024345 4600 4600 4600 4600 0
306 20241209 160600 170024345 4600 4600 4600 4600 0
307 20241209 160500 170024345 4600 4600 4600 4600 0
308 20241209 160400 170024345 4600 4600 4600 4600 0
309 20241209 160300 170024345 4600 4600 4600 4600 0
310 20241209 160200 170024345 4600 4600 4600 4600 0
311 20241209 160100 170024345 4600 4600 4600 4600 0
312 20241209 160000 170024345 4600 4600 4600 4600 0
313 20241209 155900 170024345 4600 4600 4600 4600 0
314 20241209 155800 170024345 4600 4600 4600 4600 0
315 20241209 155700 170024345 4600 4600 4600 4600 0
316 20241209 155600 170024345 4600 4600 4600 4600 0
317 20241209 155500 170024345 4600 4600 4600 4600 0
318 20241209 155400 170024345 4600 4600 4600 4600 0
319 20241209 155300 170024345 4600 4600 4600 4600 0
320 20241209 155200 170024345 4600 4600 4600 4600 0
321 20241209 155100 170024345 4600 4600 4600 4600 0
322 20241209 155000 170024345 4600 4600 4600 4600 0
323 20241209 154900 170024345 4600 4600 4600 4600 0
324 20241209 154800 170024345 4600 4600 4600 4600 0
325 20241209 154700 170024345 4600 4600 4600 4600 0
326 20241209 154600 170024345 4600 4600 4600 4600 0
327 20241209 154500 170024345 4600 4600 4600 4600 0
328 20241209 154400 170024345 4600 4600 4600 4600 0
329 20241209 154300 170024345 4600 4600 4600 4600 0
330 20241209 154200 170024345 4600 4600 4600 4600 0
331 20241209 154100 170024345 4600 4600 4600 4600 0
332 20241209 154000 170024345 4600 4600 4600 4600 529
333 20241209 153900 170024345 4600 4600 4600 4600 0
334 20241209 153800 170024345 4600 4600 4600 4600 0
335 20241209 153700 170024345 4600 4600 4600 4600 0
336 20241209 153600 170024345 4600 4600 4600 4600 0
337 20241209 153500 170024345 4600 4600 4600 4600 0
338 20241209 153400 170024345 4600 4600 4600 4600 0
339 20241209 153300 170024345 4600 4600 4600 4600 0
340 20241209 153200 170024345 4600 4600 4600 4600 0
341 20241209 153100 170024345 4600 4600 4600 4600 0
342 20241209 153000 170024345 4600 4600 4600 4600 529
343 20241209 152900 167590945 4585 4585 4585 4585 0
344 20241209 152800 167590945 4585 4585 4585 4585 0
345 20241209 152700 167590945 4585 4585 4585 4585 0
346 20241209 152600 167590945 4585 4585 4585 4585 0
347 20241209 152500 167590945 4585 4585 4585 4585 0
348 20241209 152400 167590945 4585 4585 4585 4585 0
349 20241209 152300 167590945 4585 4585 4585 4585 0
350 20241209 152200 167590945 4585 4585 4585 4585 0
351 20241209 152100 167590945 4585 4585 4585 4585 0
352 20241209 152000 167590945 4585 4585 4585 4585 0
353 20241209 151900 167590945 4585 4580 4585 4580 215
354 20241209 151800 166605245 4585 4585 4585 4585 0
355 20241209 151700 166605245 4585 4585 4585 4585 0
356 20241209 151600 166605245 4585 4585 4585 4585 0
357 20241209 151500 166605245 4585 4585 4585 4585 0
358 20241209 151400 166605245 4585 4585 4585 4585 0
359 20241209 151300 166605245 4585 4585 4585 4585 0
360 20241209 151200 166605245 4585 4585 4585 4585 0
361 20241209 151100 166605245 4585 4585 4585 4585 10
362 20241209 151000 166559395 4590 4590 4590 4590 0
363 20241209 150900 166559395 4590 4590 4590 4590 30
364 20241209 150800 166421695 4590 4590 4590 4590 21
365 20241209 150700 166325305 4590 4590 4590 4590 1
366 20241209 150600 166320715 4565 4565 4565 4565 740
367 20241209 150500 162942615 4590 4590 4590 4590 15
368 20241209 150400 162873765 4580 4580 4580 4580 0
369 20241209 150300 162873765 4580 4580 4580 4580 0
370 20241209 150200 162873765 4580 4580 4580 4580 13
371 20241209 150100 162814225 4595 4580 4595 4580 2
372 20241209 150000 162805050 4600 4600 4600 4600 0
373 20241209 145900 162805050 4600 4600 4600 4600 0
374 20241209 145800 162805050 4600 4600 4600 4600 0
375 20241209 145700 162805050 4600 4600 4600 4565 2197
376 20241209 145600 152757780 4600 4600 4600 4600 6
377 20241209 145500 152730180 4590 4640 4640 4590 517
378 20241209 145400 150340105 4675 4675 4675 4675 0
379 20241209 145300 150340105 4675 4675 4675 4675 0
380 20241209 145200 150340105 4675 4675 4675 4675 0
381 20241209 145100 150340105 4675 4675 4675 4675 0
382 20241209 145000 150340105 4675 4675 4675 4675 0
383 20241209 144900 150340105 4675 4675 4675 4675 0
384 20241209 144800 150340105 4675 4675 4675 4675 0
385 20241209 144700 150340105 4675 4675 4675 4675 0
386 20241209 144600 150340105 4675 4675 4675 4675 0
387 20241209 144500 150340105 4675 4675 4675 4675 0
388 20241209 144400 150340105 4675 4675 4675 4675 0
389 20241209 144300 150340105 4675 4675 4675 4675 0
390 20241209 144200 150340105 4675 4675 4675 4675 0
391 20241209 144100 150340105 4675 4670 4675 4670 22
392 20241209 144000 150237280 4635 4635 4635 4635 0
393 20241209 143900 150237280 4635 4635 4635 4635 0
394 20241209 143800 150237280 4635 4635 4635 4635 0
395 20241209 143700 150237280 4635 4635 4635 4635 0
396 20241209 143600 150237280 4635 4635 4635 4635 17
397 20241209 143500 150158485 4675 4675 4675 4675 1
398 20241209 143400 150153810 4680 4680 4680 4680 0
399 20241209 143300 150153810 4680 4680 4680 4680 0
400 20241209 143200 150153810 4680 4680 4680 4680 0
401 20241209 143100 150153810 4680 4680 4680 4680 0
402 20241209 143000 150153810 4680 4680 4680 4680 0
403 20241209 142900 150153810 4680 4680 4680 4680 0
404 20241209 142800 150153810 4680 4680 4680 4680 0
405 20241209 142700 150153810 4680 4680 4680 4680 0
406 20241209 142600 150153810 4680 4680 4680 4680 0
407 20241209 142500 150153810 4680 4680 4680 4680 0
408 20241209 142400 150153810 4680 4680 4680 4680 0
409 20241209 142300 150153810 4680 4680 4680 4680 0
410 20241209 142200 150153810 4680 4680 4680 4680 0
411 20241209 142100 150153810 4680 4680 4680 4680 0
412 20241209 142000 150153810 4680 4680 4680 4680 0
413 20241209 141900 150153810 4680 4680 4680 4680 0
414 20241209 141800 150153810 4680 4680 4680 4680 0
415 20241209 141700 150153810 4680 4680 4680 4680 0
416 20241209 141600 150153810 4680 4680 4680 4680 0
417 20241209 141500 150153810 4680 4680 4680 4680 0
418 20241209 141400 150153810 4680 4680 4680 4680 0
419 20241209 141300 150153810 4680 4680 4680 4680 0
420 20241209 141200 150153810 4680 4680 4680 4680 0
421 20241209 141100 150153810 4680 4680 4680 4680 0
422 20241209 141000 150153810 4680 4680 4680 4680 0
423 20241209 140900 150153810 4680 4680 4680 4680 0
424 20241209 140800 150153810 4680 4680 4680 4680 0
425 20241209 140700 150153810 4680 4680 4680 4680 0
426 20241209 140600 150153810 4680 4680 4680 4680 0
427 20241209 140500 150153810 4680 4680 4680 4680 0
428 20241209 140400 150153810 4680 4670 4680 4670 128
429 20241209 140300 149554940 4680 4680 4680 4680 0
430 20241209 140200 149554940 4680 4680 4680 4680 0
431 20241209 140100 149554940 4680 4680 4680 4680 0
432 20241209 140000 149554940 4680 4680 4680 4680 0
433 20241209 135900 149554940 4680 4680 4680 4680 0
434 20241209 135800 149554940 4680 4680 4680 4680 0
435 20241209 135700 149554940 4680 4680 4680 4680 0
436 20241209 135600 149554940 4680 4680 4680 4680 0
437 20241209 135500 149554940 4680 4630 4680 4630 2
438 20241209 135400 149545630 4630 4630 4630 4630 1
439 20241209 135300 149541000 4680 4680 4680 4680 0
440 20241209 135200 149541000 4680 4680 4680 4680 0
441 20241209 135100 149541000 4680 4680 4680 4680 0
442 20241209 135000 149541000 4680 4680 4680 4680 0
443 20241209 134900 149541000 4680 4680 4680 4680 0
444 20241209 134800 149541000 4680 4680 4680 4680 0
445 20241209 134700 149541000 4680 4680 4680 4680 0
446 20241209 134600 149541000 4680 4680 4680 4680 0
447 20241209 134500 149541000 4680 4680 4680 4680 0
448 20241209 134400 149541000 4680 4680 4680 4680 0
449 20241209 134300 149541000 4680 4680 4680 4680 0
450 20241209 134200 149541000 4680 4680 4680 4680 0
451 20241209 134100 149541000 4680 4680 4680 4680 0
452 20241209 134000 149541000 4680 4680 4680 4680 0
453 20241209 133900 149541000 4680 4680 4680 4680 0
454 20241209 133800 149541000 4680 4680 4680 4680 0
455 20241209 133700 149541000 4680 4680 4680 4680 0
456 20241209 133600 149541000 4680 4680 4680 4680 0
457 20241209 133500 149541000 4680 4680 4680 4680 0
458 20241209 133400 149541000 4680 4680 4680 4680 1
459 20241209 133300 149536320 4630 4645 4645 4630 1000
460 20241209 133200 144905805 4690 4690 4690 4690 0
461 20241209 133100 144905805 4690 4690 4690 4690 0
462 20241209 133000 144905805 4690 4690 4690 4690 0
463 20241209 132900 144905805 4690 4690 4690 4690 0
464 20241209 132800 144905805 4690 4690 4690 4690 2
465 20241209 132700 144896425 4640 4640 4640 4640 0
466 20241209 132600 144896425 4640 4640 4640 4640 1
467 20241209 132500 144891785 4690 4690 4690 4690 0
468 20241209 132400 144891785 4690 4690 4690 4690 0
469 20241209 132300 144891785 4690 4690 4690 4690 0
470 20241209 132200 144891785 4690 4690 4690 4690 0
471 20241209 132100 144891785 4690 4690 4690 4690 0
472 20241209 132000 144891785 4690 4690 4690 4690 0
473 20241209 131900 144891785 4690 4690 4690 4690 0
474 20241209 131800 144891785 4690 4690 4690 4690 0
475 20241209 131700 144891785 4690 4690 4690 4690 0
476 20241209 131600 144891785 4690 4690 4690 4690 0
477 20241209 131500 144891785 4690 4690 4690 4690 0
478 20241209 131400 144891785 4690 4690 4690 4690 0
479 20241209 131300 144891785 4690 4690 4690 4690 0
480 20241209 131200 144891785 4690 4690 4690 4690 0
481 20241209 131100 144891785 4690 4645 4690 4640 102
482 20241209 131000 144417955 4695 4695 4695 4695 0
483 20241209 130900 144417955 4695 4695 4695 4695 0
484 20241209 130800 144417955 4695 4695 4695 4695 0
485 20241209 130700 144417955 4695 4695 4695 4695 0
486 20241209 130600 144417955 4695 4695 4695 4695 0
487 20241209 130500 144417955 4695 4695 4695 4695 0
488 20241209 130400 144417955 4695 4695 4695 4695 0
489 20241209 130300 144417955 4695 4695 4695 4695 0
490 20241209 130200 144417955 4695 4695 4695 4695 0
491 20241209 130100 144417955 4695 4695 4695 4695 0
492 20241209 130000 144417955 4695 4695 4695 4695 0
493 20241209 125900 144417955 4695 4695 4695 4695 0
494 20241209 125800 144417955 4695 4695 4695 4695 0
495 20241209 125700 144417955 4695 4695 4695 4695 0
496 20241209 125600 144417955 4695 4695 4695 4695 0
497 20241209 125500 144417955 4695 4695 4695 4695 0
498 20241209 125400 144417955 4695 4695 4695 4695 1
499 20241209 125300 144413260 4650 4650 4650 4650 0
500 20241209 125200 144413260 4650 4695 4695 4650 33
501 20241209 125100 144258460 4695 4695 4695 4695 0
502 20241209 125000 144258460 4695 4695 4695 4695 0
503 20241209 124900 144258460 4695 4695 4695 4695 0
504 20241209 124800 144258460 4695 4695 4695 4695 0
505 20241209 124700 144258460 4695 4695 4695 4695 0
506 20241209 124600 144258460 4695 4695 4695 4695 0
507 20241209 124500 144258460 4695 4695 4695 4695 0
508 20241209 124400 144258460 4695 4695 4695 4695 0
509 20241209 124300 144258460 4695 4695 4695 4695 0
510 20241209 124200 144258460 4695 4695 4695 4695 0
511 20241209 124100 144258460 4695 4695 4695 4695 6
512 20241209 124000 144230290 4695 4695 4695 4695 0
513 20241209 123900 144230290 4695 4695 4695 4695 0
514 20241209 123800 144230290 4695 4695 4695 4695 0
515 20241209 123700 144230290 4695 4695 4695 4695 0
516 20241209 123600 144230290 4695 4695 4695 4695 0
517 20241209 123500 144230290 4695 4695 4695 4695 0
518 20241209 123400 144230290 4695 4695 4695 4695 0
519 20241209 123300 144230290 4695 4695 4695 4695 2
520 20241209 123200 144220900 4630 4630 4630 4630 21
521 20241209 123100 144123670 4630 4630 4630 4630 0
522 20241209 123000 144123670 4630 4665 4665 4630 1000
523 20241209 122900 139484360 4710 4710 4710 4710 0
524 20241209 122800 139484360 4710 4710 4710 4710 0
525 20241209 122700 139484360 4710 4710 4710 4710 0
526 20241209 122600 139484360 4710 4710 4710 4710 0
527 20241209 122500 139484360 4710 4710 4710 4710 0
528 20241209 122400 139484360 4710 4710 4710 4710 0
529 20241209 122300 139484360 4710 4710 4710 4710 0
530 20241209 122200 139484360 4710 4710 4710 4710 0
531 20241209 122100 139484360 4710 4710 4710 4710 3
532 20241209 122000 139470230 4665 4665 4665 4665 0
533 20241209 121900 139470230 4665 4665 4665 4665 11
534 20241209 121800 139418915 4720 4720 4720 4720 0
535 20241209 121700 139418915 4720 4720 4720 4720 0
536 20241209 121600 139418915 4720 4720 4720 4720 1
537 20241209 121500 139414195 4665 4670 4670 4665 5
538 20241209 121400 139390865 4675 4675 4675 4675 500
539 20241209 121300 137053365 4725 4725 4725 4725 0
540 20241209 121200 137053365 4725 4725 4725 4725 0
541 20241209 121100 137053365 4725 4725 4725 4725 0
542 20241209 121000 137053365 4725 4725 4725 4725 0
543 20241209 120900 137053365 4725 4725 4725 4725 0
544 20241209 120800 137053365 4725 4725 4725 4725 0
545 20241209 120700 137053365 4725 4725 4725 4725 0
546 20241209 120600 137053365 4725 4725 4725 4725 0
547 20241209 120500 137053365 4725 4725 4725 4725 0
548 20241209 120400 137053365 4725 4725 4725 4725 0
549 20241209 120300 137053365 4725 4725 4725 4725 0
550 20241209 120200 137053365 4725 4725 4725 4725 0
551 20241209 120100 137053365 4725 4725 4725 4725 0
552 20241209 120000 137053365 4725 4725 4725 4725 0
553 20241209 115900 137053365 4725 4725 4725 4725 0
554 20241209 115800 137053365 4725 4725 4725 4725 0
555 20241209 115700 137053365 4725 4725 4725 4725 0
556 20241209 115600 137053365 4725 4725 4725 4725 0
557 20241209 115500 137053365 4725 4725 4725 4725 0
558 20241209 115400 137053365 4725 4720 4725 4720 21
559 20241209 115300 136954220 4660 4660 4660 4660 510
560 20241209 115200 134577620 4725 4725 4725 4725 0
561 20241209 115100 134577620 4725 4725 4725 4725 0
562 20241209 115000 134577620 4725 4725 4725 4725 0
563 20241209 114900 134577620 4725 4725 4725 4725 0
564 20241209 114800 134577620 4725 4725 4725 4725 0
565 20241209 114700 134577620 4725 4725 4725 4725 0
566 20241209 114600 134577620 4725 4725 4725 4725 0
567 20241209 114500 134577620 4725 4725 4725 4725 0
568 20241209 114400 134577620 4725 4725 4725 4725 0
569 20241209 114300 134577620 4725 4725 4725 4725 0
570 20241209 114200 134577620 4725 4725 4725 4725 0
571 20241209 114100 134577620 4725 4725 4725 4725 0
572 20241209 114000 134577620 4725 4725 4725 4725 10
573 20241209 113900 134530370 4725 4725 4725 4725 10
574 20241209 113800 134483120 4725 4725 4725 4725 0
575 20241209 113700 134483120 4725 4725 4725 4725 0
576 20241209 113600 134483120 4725 4725 4725 4725 0
577 20241209 113500 134483120 4725 4725 4725 4725 0
578 20241209 113400 134483120 4725 4725 4725 4725 0
579 20241209 113300 134483120 4725 4725 4725 4725 0
580 20241209 113200 134483120 4725 4725 4725 4725 1
581 20241209 113100 134478395 4635 4720 4720 4635 1870
582 20241209 113000 125746065 4720 4720 4720 4720 0
583 20241209 112900 125746065 4720 4720 4720 4720 57
584 20241209 112800 125477025 4720 4730 4730 4720 84
585 20241209 112700 125079725 4730 4735 4735 4730 82
586 20241209 112600 124691785 4735 4735 4735 4735 50
587 20241209 112500 124455035 4735 4740 4740 4735 166
588 20241209 112400 123668420 4740 4740 4740 4740 0
589 20241209 112300 123668420 4740 4740 4740 4740 0
590 20241209 112200 123668420 4740 4740 4740 4740 0
591 20241209 112100 123668420 4740 4740 4740 4740 0
592 20241209 112000 123668420 4740 4740 4740 4740 0
593 20241209 111900 123668420 4740 4740 4740 4740 0
594 20241209 111800 123668420 4740 4740 4740 4740 0
595 20241209 111700 123668420 4740 4740 4740 4740 0
596 20241209 111600 123668420 4740 4740 4740 4740 0
597 20241209 111500 123668420 4740 4740 4740 4740 0
598 20241209 111400 123668420 4740 4740 4740 4740 0
599 20241209 111300 123668420 4740 4740 4740 4740 30
600 20241209 111200 123526220 4745 4745 4745 4740 169
601 20241209 111100 122724905 4745 4750 4750 4745 50
602 20241209 111000 122487560 4755 4755 4755 4755 1
603 20241209 110900 122482805 4745 4745 4745 4745 0
604 20241209 110800 122482805 4745 4745 4745 4745 0
605 20241209 110700 122482805 4745 4745 4745 4745 0
606 20241209 110600 122482805 4745 4745 4745 4745 0
607 20241209 110500 122482805 4745 4745 4745 4745 0
608 20241209 110400 122482805 4745 4745 4745 4745 0
609 20241209 110300 122482805 4745 4745 4745 4745 0
610 20241209 110200 122482805 4745 4745 4745 4745 0
611 20241209 110100 122482805 4745 4745 4745 4745 33
612 20241209 110000 122326220 4730 4730 4730 4730 0
613 20241209 105900 122326220 4730 4730 4730 4730 0
614 20241209 105800 122326220 4730 4730 4730 4730 0
615 20241209 105700 122326220 4730 4730 4730 4730 0
616 20241209 105600 122326220 4730 4730 4730 4730 0
617 20241209 105500 122326220 4730 4730 4730 4730 0
618 20241209 105400 122326220 4730 4730 4730 4730 0
619 20241209 105300 122326220 4730 4730 4730 4730 40
620 20241209 105200 122137020 4730 4730 4730 4730 0
621 20241209 105100 122137020 4730 4730 4730 4730 400
622 20241209 105000 120245020 4730 4740 4740 4730 16
623 20241209 104900 120169300 4740 4740 4740 4740 0
624 20241209 104800 120169300 4740 4750 4750 4740 110
625 20241209 104700 119647340 4750 4760 4760 4750 25
626 20241209 104600 119528440 4800 4800 4800 4800 0
627 20241209 104500 119528440 4800 4800 4800 4800 0
628 20241209 104400 119528440 4800 4800 4800 4800 0
629 20241209 104300 119528440 4800 4800 4800 4800 0
630 20241209 104200 119528440 4800 4800 4800 4800 0
631 20241209 104100 119528440 4800 4800 4800 4800 0
632 20241209 104000 119528440 4800 4800 4800 4800 0
633 20241209 103900 119528440 4800 4800 4800 4800 0
634 20241209 103800 119528440 4800 4800 4800 4800 0
635 20241209 103700 119528440 4800 4800 4800 4800 0
636 20241209 103600 119528440 4800 4800 4800 4800 0
637 20241209 103500 119528440 4800 4800 4800 4800 103
638 20241209 103400 119034040 4800 4795 4800 4795 3
639 20241209 103300 119019650 4795 4720 4795 4720 2
640 20241209 103200 119010135 4720 4715 4720 4715 91
641 20241209 103100 118580990 4715 4715 4715 4715 0
642 20241209 103000 118580990 4715 4715 4715 4715 0
643 20241209 102900 118580990 4715 4715 4715 4715 0
644 20241209 102800 118580990 4715 4715 4715 4715 0
645 20241209 102700 118580990 4715 4715 4715 4715 1
646 20241209 102600 118576275 4700 4700 4700 4700 0
647 20241209 102500 118576275 4700 4700 4700 4700 0
648 20241209 102400 118576275 4700 4700 4700 4700 0
649 20241209 102300 118576275 4700 4700 4700 4700 0
650 20241209 102200 118576275 4700 4700 4700 4700 23
651 20241209 102100 118468175 4700 4690 4700 4690 155
652 20241209 102000 117741215 4690 4690 4690 4690 0
653 20241209 101900 117741215 4690 4690 4690 4690 1
654 20241209 101800 117736525 4665 4665 4665 4665 90
655 20241209 101700 117316675 4690 4690 4690 4690 2
656 20241209 101600 117307295 4690 4665 4690 4665 100
657 20241209 101500 116840770 4690 4690 4690 4690 1
658 20241209 101400 116836080 4665 4700 4700 4665 11
659 20241209 101300 116784730 4665 4670 4670 4665 100
660 20241209 101200 116318010 4670 4670 4670 4670 1
661 20241209 101100 116313340 4720 4720 4720 4720 0
662 20241209 101000 116313340 4720 4720 4720 4720 0
663 20241209 100900 116313340 4720 4720 4720 4720 0
664 20241209 100800 116313340 4720 4720 4720 4720 0
665 20241209 100700 116313340 4720 4720 4720 4720 0
666 20241209 100600 116313340 4720 4720 4720 4720 0
667 20241209 100500 116313340 4720 4720 4720 4720 0
668 20241209 100400 116313340 4720 4720 4720 4720 2
669 20241209 100300 116303900 4720 4700 4720 4700 211
670 20241209 100200 115309980 4720 4720 4720 4720 0
671 20241209 100100 115309980 4720 4720 4720 4720 0
672 20241209 100000 115309980 4720 4720 4720 4720 0
673 20241209 095900 115309980 4720 4720 4720 4720 0
674 20241209 095800 115309980 4720 4720 4720 4720 0
675 20241209 095700 115309980 4720 4720 4720 4720 0
676 20241209 095600 115309980 4720 4720 4720 4720 0
677 20241209 095500 115309980 4720 4720 4720 4720 0
678 20241209 095400 115309980 4720 4720 4720 4720 0
679 20241209 095300 115309980 4720 4720 4720 4720 0
680 20241209 095200 115309980 4720 4720 4720 4720 0
681 20241209 095100 115309980 4720 4720 4720 4720 0
682 20241209 095000 115309980 4720 4720 4720 4720 0
683 20241209 094900 115309980 4720 4720 4720 4720 0
684 20241209 094800 115309980 4720 4720 4720 4720 14
685 20241209 094700 115243900 4720 4720 4720 4720 1
686 20241209 094600 115239180 4720 4720 4720 4720 0
687 20241209 094500 115239180 4720 4720 4720 4720 0
688 20241209 094400 115239180 4720 4720 4720 4720 0
689 20241209 094300 115239180 4720 4720 4720 4720 0
690 20241209 094200 115239180 4720 4720 4720 4720 35
691 20241209 094100 115073980 4720 4720 4720 4720 0
692 20241209 094000 115073980 4720 4720 4720 4720 0
693 20241209 093900 115073980 4720 4720 4720 4720 0
694 20241209 093800 115073980 4720 4720 4720 4720 0
695 20241209 093700 115073980 4720 4720 4720 4720 0
696 20241209 093600 115073980 4720 4720 4720 4720 0
697 20241209 093500 115073980 4720 4715 4720 4715 100
698 20241209 093400 114602020 4715 4715 4715 4715 1
699 20241209 093300 114597305 4650 4605 4650 4600 537
700 20241209 093200 112126155 4640 4640 4640 4640 32
701 20241209 093100 111977675 4600 4670 4670 4600 1000
702 20241209 093000 107342470 4655 4635 4655 4635 1334
703 20241209 092900 101142430 4635 4635 4645 4635 504
704 20241209 092800 98802970 4635 4635 4635 4635 1
705 20241209 092700 98798335 4610 4640 4640 4600 2918
706 20241209 092600 85360455 4725 4845 4845 4725 1898
707 20241209 092500 76375545 4825 4845 4845 4825 4740
708 20241209 092400 53412940 4640 4640 4640 4640 0
709 20241209 092300 53412940 4640 4800 4800 4640 6828
710 20241209 092200 21345840 4905 4905 4905 4905 1
711 20241209 092100 21340935 4905 4905 4905 4905 0
712 20241209 092000 21340935 4905 4905 4905 4905 0
713 20241209 091900 21340935 4905 4905 4905 4905 0
714 20241209 091800 21340935 4905 4905 4905 4905 0
715 20241209 091700 21340935 4905 4905 4905 4905 0
716 20241209 091600 21340935 4905 4905 4905 4905 1
717 20241209 091500 21336030 4705 4820 4820 4705 746
718 20241209 091400 17764560 4910 4910 4910 4910 0
719 20241209 091300 17764560 4910 4910 4910 4910 10
720 20241209 091200 17715460 4910 4910 4910 4910 0
721 20241209 091100 17715460 4910 4910 4910 4910 0
722 20241209 091000 17715460 4910 4910 4910 4910 0
723 20241209 090900 17715460 4910 4910 4910 4910 20
724 20241209 090800 17617260 4930 4930 4930 4930 0
725 20241209 090700 17617260 4930 4930 4930 4930 0
726 20241209 090600 17617260 4930 4930 4930 4930 0
727 20241209 090500 17617260 4930 4930 4930 4930 0
728 20241209 090400 17617260 4930 4930 4930 4930 0
729 20241209 090300 17617260 4930 4930 4930 4930 0
730 20241209 090200 17617260 4930 4930 4930 4930 0
731 20241209 090100 17617260 4930 4930 4930 4930 1
732 20241209 090000 17612330 4815 4815 4815 4815 50