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

736
306040/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,736 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211400,70095630,4915,4915,4915,4915,936
20241209,211300,70095630,4915,4915,4915,4915,0
20241209,211200,70095630,4915,4915,4915,4915,0
20241209,211100,70095630,4915,4915,4915,4915,0
20241209,211000,70095630,4915,4915,4915,4915,0
20241209,210900,70095630,4915,4915,4915,4915,0
20241209,210800,70095630,4915,4915,4915,4915,0
20241209,210700,70095630,4915,4915,4915,4915,0
20241209,210600,70095630,4915,4915,4915,4915,0
20241209,210500,70095630,4915,4915,4915,4915,0
20241209,210400,70095630,4915,4915,4915,4915,0
20241209,210300,70095630,4915,4915,4915,4915,0
20241209,210200,70095630,4915,4915,4915,4915,0
20241209,210100,70095630,4915,4915,4915,4915,0
20241209,210000,70095630,4915,4915,4915,4915,0
20241209,205900,70095630,4915,4915,4915,4915,0
20241209,205800,70095630,4915,4915,4915,4915,0
20241209,205700,70095630,4915,4915,4915,4915,0
20241209,205600,70095630,4915,4915,4915,4915,0
20241209,205500,70095630,4915,4915,4915,4915,0
20241209,205400,70095630,4915,4915,4915,4915,0
20241209,205300,70095630,4915,4915,4915,4915,0
20241209,205200,70095630,4915,4915,4915,4915,0
20241209,205100,70095630,4915,4915,4915,4915,0
20241209,205000,70095630,4915,4915,4915,4915,0
20241209,204900,70095630,4915,4915,4915,4915,0
20241209,204800,70095630,4915,4915,4915,4915,0
20241209,204700,70095630,4915,4915,4915,4915,0
20241209,204600,70095630,4915,4915,4915,4915,0
20241209,204500,70095630,4915,4915,4915,4915,0
20241209,204400,70095630,4915,4915,4915,4915,936
20241209,204300,70095630,4915,4915,4915,4915,0
20241209,204200,70095630,4915,4915,4915,4915,0
20241209,204100,70095630,4915,4915,4915,4915,0
20241209,204000,70095630,4915,4915,4915,4915,0
20241209,203900,70095630,4915,4915,4915,4915,0
20241209,203800,70095630,4915,4915,4915,4915,0
20241209,203700,70095630,4915,4915,4915,4915,0
20241209,203600,70095630,4915,4915,4915,4915,0
20241209,203500,70095630,4915,4915,4915,4915,0
20241209,203400,70095630,4915,4915,4915,4915,0
20241209,203300,70095630,4915,4915,4915,4915,0
20241209,203200,70095630,4915,4915,4915,4915,0
20241209,203100,70095630,4915,4915,4915,4915,0
20241209,203000,70095630,4915,4915,4915,4915,0
20241209,202900,70095630,4915,4915,4915,4915,0
20241209,202800,70095630,4915,4915,4915,4915,0
20241209,202700,70095630,4915,4915,4915,4915,0
20241209,202600,70095630,4915,4915,4915,4915,0
20241209,202500,70095630,4915,4915,4915,4915,0
20241209,202400,70095630,4915,4915,4915,4915,0
20241209,202300,70095630,4915,4915,4915,4915,0
20241209,202200,70095630,4915,4915,4915,4915,0
20241209,202100,70095630,4915,4915,4915,4915,0
20241209,202000,70095630,4915,4915,4915,4915,0
20241209,201900,70095630,4915,4915,4915,4915,0
20241209,201800,70095630,4915,4915,4915,4915,0
20241209,201700,70095630,4915,4915,4915,4915,0
20241209,201600,70095630,4915,4915,4915,4915,0
20241209,201500,70095630,4915,4915,4915,4915,0
20241209,201400,70095630,4915,4915,4915,4915,936
20241209,201300,70095630,4915,4915,4915,4915,0
20241209,201200,70095630,4915,4915,4915,4915,0
20241209,201100,70095630,4915,4915,4915,4915,0
20241209,201000,70095630,4915,4915,4915,4915,0
20241209,200900,70095630,4915,4915,4915,4915,0
20241209,200800,70095630,4915,4915,4915,4915,0
20241209,200700,70095630,4915,4915,4915,4915,0
20241209,200600,70095630,4915,4915,4915,4915,0
20241209,200500,70095630,4915,4915,4915,4915,0
20241209,200400,70095630,4915,4915,4915,4915,0
20241209,200300,70095630,4915,4915,4915,4915,0
20241209,200200,70095630,4915,4915,4915,4915,0
20241209,200100,70095630,4915,4915,4915,4915,0
20241209,200000,70095630,4915,4915,4915,4915,0
20241209,195900,70095630,4915,4915,4915,4915,0
20241209,195800,70095630,4915,4915,4915,4915,0
20241209,195700,70095630,4915,4915,4915,4915,0
20241209,195600,70095630,4915,4915,4915,4915,0
20241209,195500,70095630,4915,4915,4915,4915,0
20241209,195400,70095630,4915,4915,4915,4915,0
20241209,195300,70095630,4915,4915,4915,4915,0
20241209,195200,70095630,4915,4915,4915,4915,0
20241209,195100,70095630,4915,4915,4915,4915,0
20241209,195000,70095630,4915,4915,4915,4915,0
20241209,194900,70095630,4915,4915,4915,4915,0
20241209,194800,70095630,4915,4915,4915,4915,0
20241209,194700,70095630,4915,4915,4915,4915,0
20241209,194600,70095630,4915,4915,4915,4915,0
20241209,194500,70095630,4915,4915,4915,4915,0
20241209,194400,70095630,4915,4915,4915,4915,936
20241209,194300,70095630,4915,4915,4915,4915,0
20241209,194200,70095630,4915,4915,4915,4915,0
20241209,194100,70095630,4915,4915,4915,4915,0
20241209,194000,70095630,4915,4915,4915,4915,0
20241209,193900,70095630,4915,4915,4915,4915,0
20241209,193800,70095630,4915,4915,4915,4915,0
20241209,193700,70095630,4915,4915,4915,4915,0
20241209,193600,70095630,4915,4915,4915,4915,0
20241209,193500,70095630,4915,4915,4915,4915,0
20241209,193400,70095630,4915,4915,4915,4915,0
20241209,193300,70095630,4915,4915,4915,4915,0
20241209,193200,70095630,4915,4915,4915,4915,0
20241209,193100,70095630,4915,4915,4915,4915,0
20241209,193000,70095630,4915,4915,4915,4915,0
20241209,192900,70095630,4915,4915,4915,4915,0
20241209,192800,70095630,4915,4915,4915,4915,0
20241209,192700,70095630,4915,4915,4915,4915,0
20241209,192600,70095630,4915,4915,4915,4915,0
20241209,192500,70095630,4915,4915,4915,4915,0
20241209,192400,70095630,4915,4915,4915,4915,0
20241209,192300,70095630,4915,4915,4915,4915,0
20241209,192200,70095630,4915,4915,4915,4915,0
20241209,192100,70095630,4915,4915,4915,4915,0
20241209,192000,70095630,4915,4915,4915,4915,0
20241209,191900,70095630,4915,4915,4915,4915,0
20241209,191800,70095630,4915,4915,4915,4915,0
20241209,191700,70095630,4915,4915,4915,4915,0
20241209,191600,70095630,4915,4915,4915,4915,0
20241209,191500,70095630,4915,4915,4915,4915,0
20241209,191400,70095630,4915,4915,4915,4915,936
20241209,191300,70095630,4915,4915,4915,4915,0
20241209,191200,70095630,4915,4915,4915,4915,0
20241209,191100,70095630,4915,4915,4915,4915,0
20241209,191000,70095630,4915,4915,4915,4915,0
20241209,190900,70095630,4915,4915,4915,4915,0
20241209,190800,70095630,4915,4915,4915,4915,0
20241209,190700,70095630,4915,4915,4915,4915,0
20241209,190600,70095630,4915,4915,4915,4915,0
20241209,190500,70095630,4915,4915,4915,4915,0
20241209,190400,70095630,4915,4915,4915,4915,0
20241209,190300,70095630,4915,4915,4915,4915,0
20241209,190200,70095630,4915,4915,4915,4915,0
20241209,190100,70095630,4915,4915,4915,4915,0
20241209,190000,70095630,4915,4915,4915,4915,0
20241209,185900,70095630,4915,4915,4915,4915,0
20241209,185800,70095630,4915,4915,4915,4915,0
20241209,185700,70095630,4915,4915,4915,4915,0
20241209,185600,70095630,4915,4915,4915,4915,0
20241209,185500,70095630,4915,4915,4915,4915,0
20241209,185400,70095630,4915,4915,4915,4915,0
20241209,185300,70095630,4915,4915,4915,4915,0
20241209,185200,70095630,4915,4915,4915,4915,0
20241209,185100,70095630,4915,4915,4915,4915,0
20241209,185000,70095630,4915,4915,4915,4915,0
20241209,184900,70095630,4915,4915,4915,4915,0
20241209,184800,70095630,4915,4915,4915,4915,0
20241209,184700,70095630,4915,4915,4915,4915,0
20241209,184600,70095630,4915,4915,4915,4915,0
20241209,184500,70095630,4915,4915,4915,4915,0
20241209,184400,70095630,4915,4915,4915,4915,936
20241209,184300,70095630,4915,4915,4915,4915,0
20241209,184200,70095630,4915,4915,4915,4915,0
20241209,184100,70095630,4915,4915,4915,4915,0
20241209,184000,70095630,4915,4915,4915,4915,0
20241209,183900,70095630,4915,4915,4915,4915,0
20241209,183800,70095630,4915,4915,4915,4915,0
20241209,183700,70095630,4915,4915,4915,4915,0
20241209,183600,70095630,4915,4915,4915,4915,0
20241209,183500,70095630,4915,4915,4915,4915,0
20241209,183400,70095630,4915,4915,4915,4915,0
20241209,183300,70095630,4915,4915,4915,4915,0
20241209,183200,70095630,4915,4915,4915,4915,0
20241209,183100,70095630,4915,4915,4915,4915,0
20241209,183000,70095630,4915,4915,4915,4915,0
20241209,182900,70095630,4915,4915,4915,4915,0
20241209,182800,70095630,4915,4915,4915,4915,0
20241209,182700,70095630,4915,4915,4915,4915,0
20241209,182600,70095630,4915,4915,4915,4915,0
20241209,182500,70095630,4915,4915,4915,4915,0
20241209,182400,70095630,4915,4915,4915,4915,0
20241209,182300,70095630,4915,4915,4915,4915,0
20241209,182200,70095630,4915,4915,4915,4915,0
20241209,182100,70095630,4915,4915,4915,4915,0
20241209,182000,70095630,4915,4915,4915,4915,0
20241209,181900,70095630,4915,4915,4915,4915,0
20241209,181800,70095630,4915,4915,4915,4915,0
20241209,181700,70095630,4915,4915,4915,4915,0
20241209,181600,70095630,4915,4915,4915,4915,0
20241209,181500,70095630,4915,4915,4915,4915,0
20241209,181400,70095630,4915,4915,4915,4915,936
20241209,181300,70095630,4915,4915,4915,4915,0
20241209,181200,70095630,4915,4915,4915,4915,0
20241209,181100,70095630,4915,4915,4915,4915,0
20241209,181000,70095630,4915,4915,4915,4915,0
20241209,180900,70095630,4915,4915,4915,4915,0
20241209,180800,70095630,4915,4915,4915,4915,0
20241209,180700,70095630,4915,4915,4915,4915,0
20241209,180600,70095630,4915,4915,4915,4915,0
20241209,180500,70095630,4915,4915,4915,4915,0
20241209,180400,70095630,4915,4915,4915,4915,0
20241209,180300,70095630,4915,4915,4915,4915,0
20241209,180200,70095630,4915,4915,4915,4915,0
20241209,180100,70095630,4915,4915,4915,4915,0
20241209,180000,70095630,4915,4915,4915,4915,0
20241209,175900,70095630,4915,4915,4915,4915,0
20241209,175800,70095630,4915,4915,4915,4915,0
20241209,175700,70095630,4915,4915,4915,4915,0
20241209,175600,70095630,4915,4915,4915,4915,0
20241209,175500,70095630,4915,4915,4915,4915,0
20241209,175400,70095630,4915,4915,4915,4915,0
20241209,175300,70095630,4915,4915,4915,4915,0
20241209,175200,70095630,4915,4915,4915,4915,0
20241209,175100,70095630,4915,4915,4915,4915,0
20241209,175000,70095630,4915,4915,4915,4915,0
20241209,174900,70095630,4915,4915,4915,4915,0
20241209,174800,70095630,4915,4915,4915,4915,0
20241209,174700,70095630,4915,4915,4915,4915,0
20241209,174600,70095630,4915,4915,4915,4915,0
20241209,174500,70095630,4915,4915,4915,4915,0
20241209,174400,70095630,4915,4915,4915,4915,936
20241209,174300,70095630,4915,4915,4915,4915,0
20241209,174200,70095630,4915,4915,4915,4915,0
20241209,174100,70095630,4915,4915,4915,4915,0
20241209,174000,70095630,4915,4915,4915,4915,0
20241209,173900,70095630,4915,4915,4915,4915,0
20241209,173800,70095630,4915,4915,4915,4915,0
20241209,173700,70095630,4915,4915,4915,4915,0
20241209,173600,70095630,4915,4915,4915,4915,0
20241209,173500,70095630,4915,4915,4915,4915,0
20241209,173400,70095630,4915,4915,4915,4915,0
20241209,173300,70095630,4915,4915,4915,4915,0
20241209,173200,70095630,4915,4915,4915,4915,0
20241209,173100,70095630,4915,4915,4915,4915,0
20241209,173000,70095630,4915,4915,4915,4915,0
20241209,172900,70095630,4915,4915,4915,4915,0
20241209,172800,70095630,4915,4915,4915,4915,0
20241209,172700,70095630,4915,4915,4915,4915,0
20241209,172600,70095630,4915,4915,4915,4915,0
20241209,172500,70095630,4915,4915,4915,4915,0
20241209,172400,70095630,4915,4915,4915,4915,0
20241209,172300,70095630,4915,4915,4915,4915,0
20241209,172200,70095630,4915,4915,4915,4915,0
20241209,172100,70095630,4915,4915,4915,4915,0
20241209,172000,70095630,4915,4915,4915,4915,0
20241209,171900,70095630,4915,4915,4915,4915,0
20241209,171800,70095630,4915,4915,4915,4915,0
20241209,171700,70095630,4915,4915,4915,4915,0
20241209,171600,70095630,4915,4915,4915,4915,0
20241209,171500,70095630,4915,4915,4915,4915,0
20241209,171400,70095630,4915,4915,4915,4915,936
20241209,171300,70095630,4915,4915,4915,4915,0
20241209,171200,70095630,4915,4915,4915,4915,0
20241209,171100,70095630,4915,4915,4915,4915,0
20241209,171000,70095630,4915,4915,4915,4915,0
20241209,170900,70095630,4915,4915,4915,4915,0
20241209,170800,70095630,4915,4915,4915,4915,0
20241209,170700,70095630,4915,4915,4915,4915,0
20241209,170600,70095630,4915,4915,4915,4915,0
20241209,170500,70095630,4915,4915,4915,4915,0
20241209,170400,70095630,4915,4915,4915,4915,0
20241209,170300,70095630,4915,4915,4915,4915,0
20241209,170200,70095630,4915,4915,4915,4915,0
20241209,170100,70095630,4915,4915,4915,4915,0
20241209,170000,70095630,4915,4915,4915,4915,0
20241209,165900,70095630,4915,4915,4915,4915,0
20241209,165800,70095630,4915,4915,4915,4915,0
20241209,165700,70095630,4915,4915,4915,4915,0
20241209,165600,70095630,4915,4915,4915,4915,0
20241209,165500,70095630,4915,4915,4915,4915,0
20241209,165400,70095630,4915,4915,4915,4915,0
20241209,165300,70095630,4915,4915,4915,4915,0
20241209,165200,70095630,4915,4915,4915,4915,0
20241209,165100,70095630,4915,4915,4915,4915,0
20241209,165000,70095630,4915,4915,4915,4915,0
20241209,164900,70095630,4915,4915,4915,4915,0
20241209,164800,70095630,4915,4915,4915,4915,0
20241209,164700,70095630,4915,4915,4915,4915,0
20241209,164600,70095630,4915,4915,4915,4915,0
20241209,164500,70095630,4915,4915,4915,4915,0
20241209,164400,70095630,4915,4915,4915,4915,936
20241209,164300,70095630,4915,4915,4915,4915,0
20241209,164200,70095630,4915,4915,4915,4915,0
20241209,164100,70095630,4915,4915,4915,4915,0
20241209,164000,70095630,4915,4915,4915,4915,0
20241209,163900,70095630,4915,4915,4915,4915,0
20241209,163800,70095630,4915,4915,4915,4915,0
20241209,163700,70095630,4915,4915,4915,4915,0
20241209,163600,70095630,4915,4915,4915,4915,0
20241209,163500,70095630,4915,4915,4915,4915,0
20241209,163400,70095630,4915,4915,4915,4915,0
20241209,163300,70095630,4915,4915,4915,4915,0
20241209,163200,70095630,4915,4915,4915,4915,0
20241209,163100,70095630,4915,4915,4915,4915,0
20241209,163000,70095630,4915,4915,4915,4915,0
20241209,162900,70095630,4915,4915,4915,4915,0
20241209,162800,70095630,4915,4915,4915,4915,0
20241209,162700,70095630,4915,4915,4915,4915,0
20241209,162600,70095630,4915,4915,4915,4915,0
20241209,162500,70095630,4915,4915,4915,4915,0
20241209,162400,70095630,4915,4915,4915,4915,0
20241209,162300,70095630,4915,4915,4915,4915,0
20241209,162200,70095630,4915,4915,4915,4915,0
20241209,162100,70095630,4915,4915,4915,4915,0
20241209,162000,70095630,4915,4915,4915,4915,0
20241209,161900,70095630,4915,4915,4915,4915,0
20241209,161800,70095630,4915,4915,4915,4915,0
20241209,161700,70095630,4915,4915,4915,4915,0
20241209,161600,70095630,4915,4915,4915,4915,0
20241209,161500,70095630,4915,4915,4915,4915,0
20241209,161400,70095630,4915,4915,4915,4915,936
20241209,161300,70095630,4915,4915,4915,4915,0
20241209,161200,70095630,4915,4915,4915,4915,0
20241209,161100,70095630,4915,4915,4915,4915,0
20241209,161000,70095630,4915,4915,4915,4915,0
20241209,160900,70095630,4915,4915,4915,4915,0
20241209,160800,70095630,4915,4915,4915,4915,0
20241209,160700,70095630,4915,4915,4915,4915,0
20241209,160600,70095630,4915,4915,4915,4915,0
20241209,160500,70095630,4915,4915,4915,4915,0
20241209,160400,70095630,4915,4915,4915,4915,0
20241209,160300,70095630,4915,4915,4915,4915,0
20241209,160200,70095630,4915,4915,4915,4915,0
20241209,160100,70095630,4915,4915,4915,4915,0
20241209,160000,70095630,4915,4915,4915,4915,0
20241209,155900,70095630,4915,4915,4915,4915,0
20241209,155800,70095630,4915,4915,4915,4915,0
20241209,155700,70095630,4915,4915,4915,4915,0
20241209,155600,70095630,4915,4915,4915,4915,0
20241209,155500,70095630,4915,4915,4915,4915,0
20241209,155400,70095630,4915,4915,4915,4915,0
20241209,155300,70095630,4915,4915,4915,4915,0
20241209,155200,70095630,4915,4915,4915,4915,0
20241209,155100,70095630,4915,4915,4915,4915,0
20241209,155000,70095630,4915,4915,4915,4915,0
20241209,154900,70095630,4915,4915,4915,4915,0
20241209,154800,70095630,4915,4915,4915,4915,0
20241209,154700,70095630,4915,4915,4915,4915,0
20241209,154600,70095630,4915,4915,4915,4915,0
20241209,154500,70095630,4915,4915,4915,4915,0
20241209,154400,70095630,4915,4915,4915,4915,936
20241209,154300,70095630,4915,4915,4915,4915,0
20241209,154200,70095630,4915,4915,4915,4915,0
20241209,154100,70095630,4915,4915,4915,4915,0
20241209,154000,70095630,4915,4915,4915,4915,0
20241209,153900,70095630,4915,4915,4915,4915,0
20241209,153800,70095630,4915,4915,4915,4915,0
20241209,153700,70095630,4915,4915,4915,4915,0
20241209,153600,70095630,4915,4915,4915,4915,0
20241209,153500,70095630,4915,4915,4915,4915,0
20241209,153400,70095630,4915,4915,4915,4915,0
20241209,153300,70095630,4915,4915,4915,4915,0
20241209,153200,70095630,4915,4915,4915,4915,0
20241209,153100,70095630,4915,4915,4915,4915,0
20241209,153000,70095630,4915,4915,4915,4915,936
20241209,152900,65495190,4885,4885,4885,4885,0
20241209,152800,65495190,4885,4885,4885,4885,0
20241209,152700,65495190,4885,4885,4885,4885,0
20241209,152600,65495190,4885,4885,4885,4885,0
20241209,152500,65495190,4885,4885,4885,4885,0
20241209,152400,65495190,4885,4885,4885,4885,0
20241209,152300,65495190,4885,4885,4885,4885,0
20241209,152200,65495190,4885,4885,4885,4885,0
20241209,152100,65495190,4885,4885,4885,4885,0
20241209,152000,65495190,4885,4885,4885,4885,0
20241209,151900,65495190,4885,4865,4885,4865,156
20241209,151800,64734670,4895,4895,4895,4870,19
20241209,151700,64641940,4875,4875,4875,4875,13
20241209,151600,64578565,4905,4885,4905,4880,77
20241209,151500,64202570,4915,4915,4915,4915,0
20241209,151400,64202570,4915,4915,4915,4915,0
20241209,151300,64202570,4915,4915,4915,4915,0
20241209,151200,64202570,4915,4915,4915,4915,0
20241209,151100,64202570,4915,4890,4915,4890,10
20241209,151000,64153545,4915,4890,4915,4890,125
20241209,150900,63542170,4915,4890,4915,4890,34
20241209,150800,63375835,4915,4915,4915,4915,0
20241209,150700,63375835,4915,4915,4915,4915,0
20241209,150600,63375835,4915,4895,4920,4895,31
20241209,150500,63223585,4915,4880,4915,4880,528
20241209,150400,60646805,4845,4845,4845,4845,0
20241209,150300,60646805,4845,4840,4865,4840,98
20241209,150200,60170820,4835,4860,4860,4835,1003
20241209,150100,55306860,4865,4865,4865,4865,0
20241209,150000,55306860,4865,4865,4865,4865,5
20241209,145900,55282535,4880,4880,4880,4880,1
20241209,145800,55277655,4880,4880,4880,4880,5
20241209,145700,55253255,4860,4860,4860,4860,100
20241209,145600,54767255,4880,4880,4880,4855,180
20241209,145500,53892515,4875,4875,4875,4875,0
20241209,145400,53892515,4875,4875,4875,4875,0
20241209,145300,53892515,4875,4880,4880,4875,11
20241209,145200,53838865,4910,4910,4910,4910,0
20241209,145100,53838865,4910,4910,4910,4910,0
20241209,145000,53838865,4910,4910,4910,4910,0
20241209,144900,53838865,4910,4910,4910,4910,0
20241209,144800,53838865,4910,4910,4910,4910,0
20241209,144700,53838865,4910,4910,4910,4910,0
20241209,144600,53838865,4910,4910,4910,4910,0
20241209,144500,53838865,4910,4910,4910,4910,0
20241209,144400,53838865,4910,4910,4910,4910,0
20241209,144300,53838865,4910,4910,4910,4910,0
20241209,144200,53838865,4910,4910,4910,4910,0
20241209,144100,53838865,4910,4910,4910,4910,2
20241209,144000,53829045,4890,4890,4890,4885,30
20241209,143900,53682370,4920,4920,4920,4920,0
20241209,143800,53682370,4920,4920,4920,4920,0
20241209,143700,53682370,4920,4920,4920,4920,0
20241209,143600,53682370,4920,4920,4920,4920,0
20241209,143500,53682370,4920,4920,4920,4920,0
20241209,143400,53682370,4920,4920,4920,4920,0
20241209,143300,53682370,4920,4920,4920,4920,0
20241209,143200,53682370,4920,4920,4920,4920,0
20241209,143100,53682370,4920,4920,4920,4920,0
20241209,143000,53682370,4920,4920,4920,4920,0
20241209,142900,53682370,4920,4920,4920,4920,1
20241209,142800,53677450,4925,4925,4925,4925,0
20241209,142700,53677450,4925,4925,4925,4925,0
20241209,142600,53677450,4925,4925,4925,4925,0
20241209,142500,53677450,4925,4920,4925,4920,10
20241209,142400,53628235,4880,4880,4880,4880,7
20241209,142300,53594075,4915,4915,4915,4915,0
20241209,142200,53594075,4915,4915,4915,4915,0
20241209,142100,53594075,4915,4915,4915,4915,0
20241209,142000,53594075,4915,4915,4915,4915,0
20241209,141900,53594075,4915,4915,4915,4915,0
20241209,141800,53594075,4915,4915,4915,4915,0
20241209,141700,53594075,4915,4915,4915,4915,0
20241209,141600,53594075,4915,4915,4915,4915,35
20241209,141500,53422050,4920,4920,4920,4920,0
20241209,141400,53422050,4920,4920,4920,4920,0
20241209,141300,53422050,4920,4885,4920,4880,15
20241209,141200,53348655,4925,4925,4925,4925,0
20241209,141100,53348655,4925,4905,4925,4905,34
20241209,141000,53181845,4900,4900,4900,4900,0
20241209,140900,53181845,4900,4900,4900,4900,47
20241209,140800,52951545,4900,4900,4900,4900,0
20241209,140700,52951545,4900,4900,4900,4900,0
20241209,140600,52951545,4900,4900,4900,4900,0
20241209,140500,52951545,4900,4900,4900,4900,0
20241209,140400,52951545,4900,4900,4900,4900,0
20241209,140300,52951545,4900,4870,4900,4865,81
20241209,140200,52555165,4895,4895,4895,4895,3
20241209,140100,52540480,4895,4895,4895,4895,9
20241209,140000,52496425,4840,4845,4845,4835,223
20241209,135900,51416805,4850,4855,4855,4850,295
20241209,135800,49986005,4850,4875,4875,4850,67
20241209,135700,49660555,4895,4895,4895,4895,0
20241209,135600,49660555,4895,4895,4895,4895,0
20241209,135500,49660555,4895,4895,4895,4895,0
20241209,135400,49660555,4895,4895,4895,4895,0
20241209,135300,49660555,4895,4895,4895,4895,0
20241209,135200,49660555,4895,4880,4895,4880,11
20241209,135100,49606845,4865,4865,4865,4865,0
20241209,135000,49606845,4865,4865,4865,4865,1000
20241209,134900,44741845,4865,4865,4865,4865,2
20241209,134800,44732115,4860,4860,4860,4860,11
20241209,134700,44678655,4850,4850,4850,4850,50
20241209,134600,44436155,4860,4855,4860,4855,55
20241209,134500,44169105,4850,4850,4850,4845,223
20241209,134400,43088165,4865,4855,4865,4850,62
20241209,134300,42787370,4855,4855,4855,4855,25
20241209,134200,42665995,4855,4865,4865,4855,241
20241209,134100,41495885,4880,4880,4880,4880,0
20241209,134000,41495885,4880,4880,4880,4880,0
20241209,133900,41495885,4880,4880,4880,4880,0
20241209,133800,41495885,4880,4880,4880,4880,0
20241209,133700,41495885,4880,4880,4880,4880,3
20241209,133600,41481245,4860,4865,4865,4860,62
20241209,133500,41179875,4880,4880,4880,4880,0
20241209,133400,41179875,4880,4880,4880,4880,0
20241209,133300,41179875,4880,4870,4880,4870,2
20241209,133200,41170125,4865,4865,4865,4865,52
20241209,133100,40917145,4880,4880,4880,4880,0
20241209,133000,40917145,4880,4880,4880,4880,0
20241209,132900,40917145,4880,4880,4880,4880,2
20241209,132800,40907385,4860,4860,4860,4860,0
20241209,132700,40907385,4860,4860,4860,4860,0
20241209,132600,40907385,4860,4860,4860,4860,0
20241209,132500,40907385,4860,4860,4860,4860,0
20241209,132400,40907385,4860,4870,4870,4860,130
20241209,132300,40275475,4865,4870,4870,4865,111
20241209,132200,39734920,4875,4880,4880,4875,7
20241209,132100,39700775,4900,4900,4900,4900,0
20241209,132000,39700775,4900,4900,4900,4900,6
20241209,131900,39671375,4900,4900,4900,4900,0
20241209,131800,39671375,4900,4900,4900,4900,0
20241209,131700,39671375,4900,4900,4900,4900,0
20241209,131600,39671375,4900,4900,4900,4900,0
20241209,131500,39671375,4900,4900,4900,4900,0
20241209,131400,39671375,4900,4885,4900,4875,64
20241209,131300,39359165,4885,4885,4885,4885,10
20241209,131200,39310315,4885,4885,4885,4885,17
20241209,131100,39227270,4870,4875,4875,4870,170
20241209,131000,38399120,4875,4875,4875,4875,0
20241209,130900,38399120,4875,4875,4875,4875,0
20241209,130800,38399120,4875,4880,4880,4875,29
20241209,130700,38257730,4880,4885,4885,4880,148
20241209,130600,37535240,4885,4905,4905,4865,1069
20241209,130500,32319360,4910,4910,4910,4910,0
20241209,130400,32319360,4910,4910,4910,4910,0
20241209,130300,32319360,4910,4910,4910,4910,0
20241209,130200,32319360,4910,4910,4910,4910,0
20241209,130100,32319360,4910,4910,4910,4910,0
20241209,130000,32319360,4910,4910,4910,4910,7
20241209,125900,32284990,4935,4935,4935,4935,0
20241209,125800,32284990,4935,4935,4935,4935,0
20241209,125700,32284990,4935,4935,4935,4935,0
20241209,125600,32284990,4935,4935,4935,4935,0
20241209,125500,32284990,4935,4935,4935,4935,2
20241209,125400,32275120,4910,4910,4910,4910,50
20241209,125300,32029620,4910,4910,4910,4910,0
20241209,125200,32029620,4910,4910,4910,4910,25
20241209,125100,31906870,4915,4915,4915,4915,0
20241209,125000,31906870,4915,4915,4915,4915,10
20241209,124900,31857720,4920,4920,4920,4920,0
20241209,124800,31857720,4920,4920,4920,4920,0
20241209,124700,31857720,4920,4930,4930,4920,2
20241209,124600,31847870,4935,4935,4935,4935,0
20241209,124500,31847870,4935,4935,4935,4935,0
20241209,124400,31847870,4935,4935,4935,4935,0
20241209,124300,31847870,4935,4935,4935,4935,0
20241209,124200,31847870,4935,4935,4935,4935,0
20241209,124100,31847870,4935,4935,4935,4935,5
20241209,124000,31823195,4905,4920,4920,4905,90
20241209,123900,31381365,4935,4935,4935,4935,2
20241209,123800,31371495,4915,4935,4935,4915,46
20241209,123700,31145345,4920,4925,4925,4920,15
20241209,123600,31071530,4950,4950,4950,4950,0
20241209,123500,31071530,4950,4950,4950,4950,0
20241209,123400,31071530,4950,4950,4950,4950,0
20241209,123300,31071530,4950,4950,4950,4950,0
20241209,123200,31071530,4950,4950,4950,4950,0
20241209,123100,31071530,4950,4950,4950,4950,0
20241209,123000,31071530,4950,4950,4950,4950,1
20241209,122900,31066580,4950,4950,4950,4950,0
20241209,122800,31066580,4950,4950,4950,4950,3
20241209,122700,31051730,4925,4925,4925,4925,0
20241209,122600,31051730,4925,4925,4925,4925,0
20241209,122500,31051730,4925,4925,4925,4925,2
20241209,122400,31041880,4950,4950,4950,4950,0
20241209,122300,31041880,4950,4950,4950,4950,0
20241209,122200,31041880,4950,4950,4950,4950,0
20241209,122100,31041880,4950,4950,4950,4950,0
20241209,122000,31041880,4950,4950,4950,4950,0
20241209,121900,31041880,4950,4950,4950,4950,2
20241209,121800,31031980,4950,4950,4950,4950,0
20241209,121700,31031980,4950,4950,4950,4950,0
20241209,121600,31031980,4950,4950,4950,4950,0
20241209,121500,31031980,4950,4950,4950,4950,0
20241209,121400,31031980,4950,4950,4950,4950,50
20241209,121300,30784480,4950,4950,4950,4950,0
20241209,121200,30784480,4950,4950,4950,4950,0
20241209,121100,30784480,4950,4950,4950,4950,0
20241209,121000,30784480,4950,4950,4950,4950,0
20241209,120900,30784480,4950,4950,4950,4950,0
20241209,120800,30784480,4950,4950,4950,4950,0
20241209,120700,30784480,4950,4950,4950,4950,0
20241209,120600,30784480,4950,4950,4950,4950,0
20241209,120500,30784480,4950,4950,4950,4950,0
20241209,120400,30784480,4950,4915,4950,4910,108
20241209,120300,30253830,4960,4930,4960,4930,120
20241209,120200,29661965,4930,4915,4930,4915,6
20241209,120100,29632430,4935,4900,4935,4895,135
20241209,120000,28969720,4910,4905,4910,4905,21
20241209,115900,28866625,4910,4915,4915,4910,23
20241209,115800,28753670,4915,4915,4915,4915,0
20241209,115700,28753670,4915,4915,4915,4915,0
20241209,115600,28753670,4915,4895,4915,4895,122
20241209,115500,28156440,4895,4895,4895,4895,1
20241209,115400,28151545,4900,4900,4900,4900,100
20241209,115300,27661545,4900,4900,4900,4900,2
20241209,115200,27651745,4915,4915,4915,4915,20
20241209,115100,27553445,4905,4905,4905,4905,26
20241209,115000,27425915,4910,4910,4910,4910,0
20241209,114900,27425915,4910,4910,4910,4910,0
20241209,114800,27425915,4910,4910,4910,4910,0
20241209,114700,27425915,4910,4935,4935,4910,27
20241209,114600,27292835,4915,4915,4915,4915,0
20241209,114500,27292835,4915,4915,4915,4915,0
20241209,114400,27292835,4915,4915,4915,4915,0
20241209,114300,27292835,4915,4915,4915,4915,2
20241209,114200,27283005,4935,4935,4935,4935,0
20241209,114100,27283005,4935,4935,4935,4935,0
20241209,114000,27283005,4935,4935,4935,4935,0
20241209,113900,27283005,4935,4935,4935,4935,0
20241209,113800,27283005,4935,4935,4935,4935,0
20241209,113700,27283005,4935,4935,4935,4935,0
20241209,113600,27283005,4935,4935,4935,4935,0
20241209,113500,27283005,4935,4935,4935,4935,0
20241209,113400,27283005,4935,4935,4935,4935,0
20241209,113300,27283005,4935,4935,4935,4905,42
20241209,113200,27076700,4925,4925,4935,4925,52
20241209,113100,26820210,4935,4925,4935,4925,37
20241209,113000,26637975,4910,4910,4910,4910,54
20241209,112900,26372835,4930,4930,4930,4930,0
20241209,112800,26372835,4930,4930,4930,4930,0
20241209,112700,26372835,4930,4930,4930,4930,0
20241209,112600,26372835,4930,4930,4930,4930,2
20241209,112500,26362975,4910,4915,4915,4910,157
20241209,112400,25591830,4920,4920,4920,4920,6
20241209,112300,25562310,4925,4930,4945,4925,12
20241209,112200,25503155,4950,4905,4950,4900,963
20241209,112100,20783285,4900,4945,4945,4900,1000
20241209,112000,15879010,4960,4960,4960,4960,0
20241209,111900,15879010,4960,4960,4960,4960,1
20241209,111800,15874050,4960,4960,4960,4960,0
20241209,111700,15874050,4960,4960,4960,4960,23
20241209,111600,15759970,4945,4955,4960,4945,126
20241209,111500,15136180,4965,4965,4965,4965,0
20241209,111400,15136180,4965,4965,4965,4965,0
20241209,111300,15136180,4965,4965,4965,4965,0
20241209,111200,15136180,4965,4965,4965,4965,0
20241209,111100,15136180,4965,4965,4965,4965,0
20241209,111000,15136180,4965,4965,4965,4965,0
20241209,110900,15136180,4965,4965,4965,4965,0
20241209,110800,15136180,4965,4965,4965,4965,0
20241209,110700,15136180,4965,4965,4965,4965,0
20241209,110600,15136180,4965,4965,4965,4965,0
20241209,110500,15136180,4965,4965,4965,4965,0
20241209,110400,15136180,4965,4965,4965,4965,0
20241209,110300,15136180,4965,4965,4965,4965,0
20241209,110200,15136180,4965,4965,4965,4965,0
20241209,110100,15136180,4965,4965,4965,4965,0
20241209,110000,15136180,4965,4950,4965,4950,4
20241209,105900,15116350,4970,4925,4970,4925,13
20241209,105800,15052040,4925,4935,4935,4925,38
20241209,105700,14864730,4940,4955,4955,4940,22
20241209,105600,14755880,4960,4960,4960,4960,3
20241209,105500,14741000,4970,4970,4970,4970,4
20241209,105400,14721120,4965,4965,4965,4965,0
20241209,105300,14721120,4965,4965,4965,4965,0
20241209,105200,14721120,4965,4965,4965,4965,0
20241209,105100,14721120,4965,4970,4970,4965,46
20241209,105000,14492530,4970,4970,4970,4970,0
20241209,104900,14492530,4970,4970,4970,4970,0
20241209,104800,14492530,4970,4970,4970,4970,0
20241209,104700,14492530,4970,4970,4970,4970,0
20241209,104600,14492530,4970,4970,4970,4970,0
20241209,104500,14492530,4970,4970,4970,4970,0
20241209,104400,14492530,4970,4970,4970,4970,0
20241209,104300,14492530,4970,4970,4970,4970,0
20241209,104200,14492530,4970,4970,4970,4970,0
20241209,104100,14492530,4970,4970,4970,4970,0
20241209,104000,14492530,4970,4970,4970,4970,0
20241209,103900,14492530,4970,4970,4970,4970,0
20241209,103800,14492530,4970,4970,4970,4970,0
20241209,103700,14492530,4970,4970,4970,4970,0
20241209,103600,14492530,4970,4970,4970,4970,0
20241209,103500,14492530,4970,4970,4970,4970,0
20241209,103400,14492530,4970,4970,4970,4970,0
20241209,103300,14492530,4970,4970,4970,4970,0
20241209,103200,14492530,4970,4970,4970,4970,0
20241209,103100,14492530,4970,4970,4970,4970,0
20241209,103000,14492530,4970,4970,4970,4970,0
20241209,102900,14492530,4970,4970,4970,4970,10
20241209,102800,14442830,4975,4975,4975,4975,0
20241209,102700,14442830,4975,4975,4975,4975,0
20241209,102600,14442830,4975,4975,4975,4975,10
20241209,102500,14393080,5000,5000,5000,5000,0
20241209,102400,14393080,5000,5000,5000,5000,0
20241209,102300,14393080,5000,5000,5000,5000,0
20241209,102200,14393080,5000,5000,5000,5000,0
20241209,102100,14393080,5000,5000,5000,5000,0
20241209,102000,14393080,5000,5000,5000,5000,0
20241209,101900,14393080,5000,5000,5000,5000,0
20241209,101800,14393080,5000,5000,5000,5000,0
20241209,101700,14393080,5000,4995,5000,4995,10
20241209,101600,14343125,4995,4995,4995,4995,0
20241209,101500,14343125,4995,4995,4995,4995,0
20241209,101400,14343125,4995,4995,4995,4995,6
20241209,101300,14313155,4995,4995,4995,4995,0
20241209,101200,14313155,4995,4995,4995,4995,0
20241209,101100,14313155,4995,4995,4995,4995,0
20241209,101000,14313155,4995,4995,4995,4995,5
20241209,100900,14288180,5000,5000,5000,5000,0
20241209,100800,14288180,5000,5000,5000,5000,0
20241209,100700,14288180,5000,5000,5000,5000,0
20241209,100600,14288180,5000,5000,5000,5000,0
20241209,100500,14288180,5000,5000,5000,5000,0
20241209,100400,14288180,5000,5000,5000,5000,0
20241209,100300,14288180,5000,5000,5000,5000,0
20241209,100200,14288180,5000,5000,5000,5000,0
20241209,100100,14288180,5000,5000,5000,5000,0
20241209,100000,14288180,5000,5000,5000,5000,0
20241209,095900,14288180,5000,5000,5000,5000,0
20241209,095800,14288180,5000,4990,5000,4990,4
20241209,095700,14268200,5000,5000,5000,5000,0
20241209,095600,14268200,5000,5000,5000,5000,0
20241209,095500,14268200,5000,5000,5000,5000,0
20241209,095400,14268200,5000,5000,5000,5000,0
20241209,095300,14268200,5000,4995,5000,4995,22
20241209,095200,14158305,4965,4965,4965,4965,1
20241209,095100,14153340,4995,4995,4995,4995,0
20241209,095000,14153340,4995,4995,4995,4995,0
20241209,094900,14153340,4995,4995,4995,4995,0
20241209,094800,14153340,4995,4965,4995,4950,34
20241209,094700,13984830,4995,4995,4995,4995,9
20241209,094600,13939875,4995,4995,4995,4995,6
20241209,094500,13909905,5000,5000,5000,5000,0
20241209,094400,13909905,5000,5000,5000,5000,0
20241209,094300,13909905,5000,4995,5000,4995,199
20241209,094200,12915255,5010,5010,5010,5010,0
20241209,094100,12915255,5010,5010,5010,5010,0
20241209,094000,12915255,5010,5010,5010,5010,0
20241209,093900,12915255,5010,5010,5010,5010,0
20241209,093800,12915255,5010,5010,5010,5010,0
20241209,093700,12915255,5010,5010,5010,5010,0
20241209,093600,12915255,5010,5010,5010,5010,0
20241209,093500,12915255,5010,5010,5010,5010,0
20241209,093400,12915255,5010,5010,5010,5010,0
20241209,093300,12915255,5010,5010,5010,5010,0
20241209,093200,12915255,5010,5010,5010,5010,0
20241209,093100,12915255,5010,5010,5010,5010,0
20241209,093000,12915255,5010,5010,5010,5010,0
20241209,092900,12915255,5010,5010,5010,5010,0
20241209,092800,12915255,5010,5010,5010,5010,0
20241209,092700,12915255,5010,4970,5010,4970,102
20241209,092600,12407635,4970,4970,4970,4970,0
20241209,092500,12407635,4970,4970,4970,4970,0
20241209,092400,12407635,4970,4935,4970,4915,402
20241209,092300,10429990,4970,4970,4970,4970,0
20241209,092200,10429990,4970,4965,4970,4965,26
20241209,092100,10300890,4960,4960,4960,4960,0
20241209,092000,10300890,4960,4955,4960,4905,304
20241209,091900,8806340,4970,4970,4970,4970,0
20241209,091800,8806340,4970,4970,4970,4970,0
20241209,091700,8806340,4970,4970,4970,4970,0
20241209,091600,8806340,4970,4955,4970,4950,232
20241209,091500,7657815,4960,4975,4995,4960,76
20241209,091400,7280265,5010,5010,5010,5010,2
20241209,091300,7270245,4985,4990,4990,4985,6
20241209,091200,7240320,5020,5020,5020,5020,0
20241209,091100,7240320,5020,5020,5020,4990,20
20241209,091000,7140250,4985,5010,5030,4980,522
20241209,090900,4539750,5010,4985,5010,4970,240
20241209,090800,3346125,5020,5020,5020,5020,0
20241209,090700,3346125,5020,5020,5020,5020,2
20241209,090600,3336085,4980,4990,4990,4980,122
20241209,090500,2727915,4995,4995,4995,4995,27
20241209,090400,2593050,5050,5050,5050,5050,0
20241209,090300,2593050,5050,5050,5050,5050,2
20241209,090200,2582950,5000,5050,5050,5000,424
20241209,090100,458130,5060,5110,5110,5060,78
20241209,090000,61340,5090,5120,5120,5090,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 211400 70095630 4915 4915 4915 4915 936
3 20241209 211300 70095630 4915 4915 4915 4915 0
4 20241209 211200 70095630 4915 4915 4915 4915 0
5 20241209 211100 70095630 4915 4915 4915 4915 0
6 20241209 211000 70095630 4915 4915 4915 4915 0
7 20241209 210900 70095630 4915 4915 4915 4915 0
8 20241209 210800 70095630 4915 4915 4915 4915 0
9 20241209 210700 70095630 4915 4915 4915 4915 0
10 20241209 210600 70095630 4915 4915 4915 4915 0
11 20241209 210500 70095630 4915 4915 4915 4915 0
12 20241209 210400 70095630 4915 4915 4915 4915 0
13 20241209 210300 70095630 4915 4915 4915 4915 0
14 20241209 210200 70095630 4915 4915 4915 4915 0
15 20241209 210100 70095630 4915 4915 4915 4915 0
16 20241209 210000 70095630 4915 4915 4915 4915 0
17 20241209 205900 70095630 4915 4915 4915 4915 0
18 20241209 205800 70095630 4915 4915 4915 4915 0
19 20241209 205700 70095630 4915 4915 4915 4915 0
20 20241209 205600 70095630 4915 4915 4915 4915 0
21 20241209 205500 70095630 4915 4915 4915 4915 0
22 20241209 205400 70095630 4915 4915 4915 4915 0
23 20241209 205300 70095630 4915 4915 4915 4915 0
24 20241209 205200 70095630 4915 4915 4915 4915 0
25 20241209 205100 70095630 4915 4915 4915 4915 0
26 20241209 205000 70095630 4915 4915 4915 4915 0
27 20241209 204900 70095630 4915 4915 4915 4915 0
28 20241209 204800 70095630 4915 4915 4915 4915 0
29 20241209 204700 70095630 4915 4915 4915 4915 0
30 20241209 204600 70095630 4915 4915 4915 4915 0
31 20241209 204500 70095630 4915 4915 4915 4915 0
32 20241209 204400 70095630 4915 4915 4915 4915 936
33 20241209 204300 70095630 4915 4915 4915 4915 0
34 20241209 204200 70095630 4915 4915 4915 4915 0
35 20241209 204100 70095630 4915 4915 4915 4915 0
36 20241209 204000 70095630 4915 4915 4915 4915 0
37 20241209 203900 70095630 4915 4915 4915 4915 0
38 20241209 203800 70095630 4915 4915 4915 4915 0
39 20241209 203700 70095630 4915 4915 4915 4915 0
40 20241209 203600 70095630 4915 4915 4915 4915 0
41 20241209 203500 70095630 4915 4915 4915 4915 0
42 20241209 203400 70095630 4915 4915 4915 4915 0
43 20241209 203300 70095630 4915 4915 4915 4915 0
44 20241209 203200 70095630 4915 4915 4915 4915 0
45 20241209 203100 70095630 4915 4915 4915 4915 0
46 20241209 203000 70095630 4915 4915 4915 4915 0
47 20241209 202900 70095630 4915 4915 4915 4915 0
48 20241209 202800 70095630 4915 4915 4915 4915 0
49 20241209 202700 70095630 4915 4915 4915 4915 0
50 20241209 202600 70095630 4915 4915 4915 4915 0
51 20241209 202500 70095630 4915 4915 4915 4915 0
52 20241209 202400 70095630 4915 4915 4915 4915 0
53 20241209 202300 70095630 4915 4915 4915 4915 0
54 20241209 202200 70095630 4915 4915 4915 4915 0
55 20241209 202100 70095630 4915 4915 4915 4915 0
56 20241209 202000 70095630 4915 4915 4915 4915 0
57 20241209 201900 70095630 4915 4915 4915 4915 0
58 20241209 201800 70095630 4915 4915 4915 4915 0
59 20241209 201700 70095630 4915 4915 4915 4915 0
60 20241209 201600 70095630 4915 4915 4915 4915 0
61 20241209 201500 70095630 4915 4915 4915 4915 0
62 20241209 201400 70095630 4915 4915 4915 4915 936
63 20241209 201300 70095630 4915 4915 4915 4915 0
64 20241209 201200 70095630 4915 4915 4915 4915 0
65 20241209 201100 70095630 4915 4915 4915 4915 0
66 20241209 201000 70095630 4915 4915 4915 4915 0
67 20241209 200900 70095630 4915 4915 4915 4915 0
68 20241209 200800 70095630 4915 4915 4915 4915 0
69 20241209 200700 70095630 4915 4915 4915 4915 0
70 20241209 200600 70095630 4915 4915 4915 4915 0
71 20241209 200500 70095630 4915 4915 4915 4915 0
72 20241209 200400 70095630 4915 4915 4915 4915 0
73 20241209 200300 70095630 4915 4915 4915 4915 0
74 20241209 200200 70095630 4915 4915 4915 4915 0
75 20241209 200100 70095630 4915 4915 4915 4915 0
76 20241209 200000 70095630 4915 4915 4915 4915 0
77 20241209 195900 70095630 4915 4915 4915 4915 0
78 20241209 195800 70095630 4915 4915 4915 4915 0
79 20241209 195700 70095630 4915 4915 4915 4915 0
80 20241209 195600 70095630 4915 4915 4915 4915 0
81 20241209 195500 70095630 4915 4915 4915 4915 0
82 20241209 195400 70095630 4915 4915 4915 4915 0
83 20241209 195300 70095630 4915 4915 4915 4915 0
84 20241209 195200 70095630 4915 4915 4915 4915 0
85 20241209 195100 70095630 4915 4915 4915 4915 0
86 20241209 195000 70095630 4915 4915 4915 4915 0
87 20241209 194900 70095630 4915 4915 4915 4915 0
88 20241209 194800 70095630 4915 4915 4915 4915 0
89 20241209 194700 70095630 4915 4915 4915 4915 0
90 20241209 194600 70095630 4915 4915 4915 4915 0
91 20241209 194500 70095630 4915 4915 4915 4915 0
92 20241209 194400 70095630 4915 4915 4915 4915 936
93 20241209 194300 70095630 4915 4915 4915 4915 0
94 20241209 194200 70095630 4915 4915 4915 4915 0
95 20241209 194100 70095630 4915 4915 4915 4915 0
96 20241209 194000 70095630 4915 4915 4915 4915 0
97 20241209 193900 70095630 4915 4915 4915 4915 0
98 20241209 193800 70095630 4915 4915 4915 4915 0
99 20241209 193700 70095630 4915 4915 4915 4915 0
100 20241209 193600 70095630 4915 4915 4915 4915 0
101 20241209 193500 70095630 4915 4915 4915 4915 0
102 20241209 193400 70095630 4915 4915 4915 4915 0
103 20241209 193300 70095630 4915 4915 4915 4915 0
104 20241209 193200 70095630 4915 4915 4915 4915 0
105 20241209 193100 70095630 4915 4915 4915 4915 0
106 20241209 193000 70095630 4915 4915 4915 4915 0
107 20241209 192900 70095630 4915 4915 4915 4915 0
108 20241209 192800 70095630 4915 4915 4915 4915 0
109 20241209 192700 70095630 4915 4915 4915 4915 0
110 20241209 192600 70095630 4915 4915 4915 4915 0
111 20241209 192500 70095630 4915 4915 4915 4915 0
112 20241209 192400 70095630 4915 4915 4915 4915 0
113 20241209 192300 70095630 4915 4915 4915 4915 0
114 20241209 192200 70095630 4915 4915 4915 4915 0
115 20241209 192100 70095630 4915 4915 4915 4915 0
116 20241209 192000 70095630 4915 4915 4915 4915 0
117 20241209 191900 70095630 4915 4915 4915 4915 0
118 20241209 191800 70095630 4915 4915 4915 4915 0
119 20241209 191700 70095630 4915 4915 4915 4915 0
120 20241209 191600 70095630 4915 4915 4915 4915 0
121 20241209 191500 70095630 4915 4915 4915 4915 0
122 20241209 191400 70095630 4915 4915 4915 4915 936
123 20241209 191300 70095630 4915 4915 4915 4915 0
124 20241209 191200 70095630 4915 4915 4915 4915 0
125 20241209 191100 70095630 4915 4915 4915 4915 0
126 20241209 191000 70095630 4915 4915 4915 4915 0
127 20241209 190900 70095630 4915 4915 4915 4915 0
128 20241209 190800 70095630 4915 4915 4915 4915 0
129 20241209 190700 70095630 4915 4915 4915 4915 0
130 20241209 190600 70095630 4915 4915 4915 4915 0
131 20241209 190500 70095630 4915 4915 4915 4915 0
132 20241209 190400 70095630 4915 4915 4915 4915 0
133 20241209 190300 70095630 4915 4915 4915 4915 0
134 20241209 190200 70095630 4915 4915 4915 4915 0
135 20241209 190100 70095630 4915 4915 4915 4915 0
136 20241209 190000 70095630 4915 4915 4915 4915 0
137 20241209 185900 70095630 4915 4915 4915 4915 0
138 20241209 185800 70095630 4915 4915 4915 4915 0
139 20241209 185700 70095630 4915 4915 4915 4915 0
140 20241209 185600 70095630 4915 4915 4915 4915 0
141 20241209 185500 70095630 4915 4915 4915 4915 0
142 20241209 185400 70095630 4915 4915 4915 4915 0
143 20241209 185300 70095630 4915 4915 4915 4915 0
144 20241209 185200 70095630 4915 4915 4915 4915 0
145 20241209 185100 70095630 4915 4915 4915 4915 0
146 20241209 185000 70095630 4915 4915 4915 4915 0
147 20241209 184900 70095630 4915 4915 4915 4915 0
148 20241209 184800 70095630 4915 4915 4915 4915 0
149 20241209 184700 70095630 4915 4915 4915 4915 0
150 20241209 184600 70095630 4915 4915 4915 4915 0
151 20241209 184500 70095630 4915 4915 4915 4915 0
152 20241209 184400 70095630 4915 4915 4915 4915 936
153 20241209 184300 70095630 4915 4915 4915 4915 0
154 20241209 184200 70095630 4915 4915 4915 4915 0
155 20241209 184100 70095630 4915 4915 4915 4915 0
156 20241209 184000 70095630 4915 4915 4915 4915 0
157 20241209 183900 70095630 4915 4915 4915 4915 0
158 20241209 183800 70095630 4915 4915 4915 4915 0
159 20241209 183700 70095630 4915 4915 4915 4915 0
160 20241209 183600 70095630 4915 4915 4915 4915 0
161 20241209 183500 70095630 4915 4915 4915 4915 0
162 20241209 183400 70095630 4915 4915 4915 4915 0
163 20241209 183300 70095630 4915 4915 4915 4915 0
164 20241209 183200 70095630 4915 4915 4915 4915 0
165 20241209 183100 70095630 4915 4915 4915 4915 0
166 20241209 183000 70095630 4915 4915 4915 4915 0
167 20241209 182900 70095630 4915 4915 4915 4915 0
168 20241209 182800 70095630 4915 4915 4915 4915 0
169 20241209 182700 70095630 4915 4915 4915 4915 0
170 20241209 182600 70095630 4915 4915 4915 4915 0
171 20241209 182500 70095630 4915 4915 4915 4915 0
172 20241209 182400 70095630 4915 4915 4915 4915 0
173 20241209 182300 70095630 4915 4915 4915 4915 0
174 20241209 182200 70095630 4915 4915 4915 4915 0
175 20241209 182100 70095630 4915 4915 4915 4915 0
176 20241209 182000 70095630 4915 4915 4915 4915 0
177 20241209 181900 70095630 4915 4915 4915 4915 0
178 20241209 181800 70095630 4915 4915 4915 4915 0
179 20241209 181700 70095630 4915 4915 4915 4915 0
180 20241209 181600 70095630 4915 4915 4915 4915 0
181 20241209 181500 70095630 4915 4915 4915 4915 0
182 20241209 181400 70095630 4915 4915 4915 4915 936
183 20241209 181300 70095630 4915 4915 4915 4915 0
184 20241209 181200 70095630 4915 4915 4915 4915 0
185 20241209 181100 70095630 4915 4915 4915 4915 0
186 20241209 181000 70095630 4915 4915 4915 4915 0
187 20241209 180900 70095630 4915 4915 4915 4915 0
188 20241209 180800 70095630 4915 4915 4915 4915 0
189 20241209 180700 70095630 4915 4915 4915 4915 0
190 20241209 180600 70095630 4915 4915 4915 4915 0
191 20241209 180500 70095630 4915 4915 4915 4915 0
192 20241209 180400 70095630 4915 4915 4915 4915 0
193 20241209 180300 70095630 4915 4915 4915 4915 0
194 20241209 180200 70095630 4915 4915 4915 4915 0
195 20241209 180100 70095630 4915 4915 4915 4915 0
196 20241209 180000 70095630 4915 4915 4915 4915 0
197 20241209 175900 70095630 4915 4915 4915 4915 0
198 20241209 175800 70095630 4915 4915 4915 4915 0
199 20241209 175700 70095630 4915 4915 4915 4915 0
200 20241209 175600 70095630 4915 4915 4915 4915 0
201 20241209 175500 70095630 4915 4915 4915 4915 0
202 20241209 175400 70095630 4915 4915 4915 4915 0
203 20241209 175300 70095630 4915 4915 4915 4915 0
204 20241209 175200 70095630 4915 4915 4915 4915 0
205 20241209 175100 70095630 4915 4915 4915 4915 0
206 20241209 175000 70095630 4915 4915 4915 4915 0
207 20241209 174900 70095630 4915 4915 4915 4915 0
208 20241209 174800 70095630 4915 4915 4915 4915 0
209 20241209 174700 70095630 4915 4915 4915 4915 0
210 20241209 174600 70095630 4915 4915 4915 4915 0
211 20241209 174500 70095630 4915 4915 4915 4915 0
212 20241209 174400 70095630 4915 4915 4915 4915 936
213 20241209 174300 70095630 4915 4915 4915 4915 0
214 20241209 174200 70095630 4915 4915 4915 4915 0
215 20241209 174100 70095630 4915 4915 4915 4915 0
216 20241209 174000 70095630 4915 4915 4915 4915 0
217 20241209 173900 70095630 4915 4915 4915 4915 0
218 20241209 173800 70095630 4915 4915 4915 4915 0
219 20241209 173700 70095630 4915 4915 4915 4915 0
220 20241209 173600 70095630 4915 4915 4915 4915 0
221 20241209 173500 70095630 4915 4915 4915 4915 0
222 20241209 173400 70095630 4915 4915 4915 4915 0
223 20241209 173300 70095630 4915 4915 4915 4915 0
224 20241209 173200 70095630 4915 4915 4915 4915 0
225 20241209 173100 70095630 4915 4915 4915 4915 0
226 20241209 173000 70095630 4915 4915 4915 4915 0
227 20241209 172900 70095630 4915 4915 4915 4915 0
228 20241209 172800 70095630 4915 4915 4915 4915 0
229 20241209 172700 70095630 4915 4915 4915 4915 0
230 20241209 172600 70095630 4915 4915 4915 4915 0
231 20241209 172500 70095630 4915 4915 4915 4915 0
232 20241209 172400 70095630 4915 4915 4915 4915 0
233 20241209 172300 70095630 4915 4915 4915 4915 0
234 20241209 172200 70095630 4915 4915 4915 4915 0
235 20241209 172100 70095630 4915 4915 4915 4915 0
236 20241209 172000 70095630 4915 4915 4915 4915 0
237 20241209 171900 70095630 4915 4915 4915 4915 0
238 20241209 171800 70095630 4915 4915 4915 4915 0
239 20241209 171700 70095630 4915 4915 4915 4915 0
240 20241209 171600 70095630 4915 4915 4915 4915 0
241 20241209 171500 70095630 4915 4915 4915 4915 0
242 20241209 171400 70095630 4915 4915 4915 4915 936
243 20241209 171300 70095630 4915 4915 4915 4915 0
244 20241209 171200 70095630 4915 4915 4915 4915 0
245 20241209 171100 70095630 4915 4915 4915 4915 0
246 20241209 171000 70095630 4915 4915 4915 4915 0
247 20241209 170900 70095630 4915 4915 4915 4915 0
248 20241209 170800 70095630 4915 4915 4915 4915 0
249 20241209 170700 70095630 4915 4915 4915 4915 0
250 20241209 170600 70095630 4915 4915 4915 4915 0
251 20241209 170500 70095630 4915 4915 4915 4915 0
252 20241209 170400 70095630 4915 4915 4915 4915 0
253 20241209 170300 70095630 4915 4915 4915 4915 0
254 20241209 170200 70095630 4915 4915 4915 4915 0
255 20241209 170100 70095630 4915 4915 4915 4915 0
256 20241209 170000 70095630 4915 4915 4915 4915 0
257 20241209 165900 70095630 4915 4915 4915 4915 0
258 20241209 165800 70095630 4915 4915 4915 4915 0
259 20241209 165700 70095630 4915 4915 4915 4915 0
260 20241209 165600 70095630 4915 4915 4915 4915 0
261 20241209 165500 70095630 4915 4915 4915 4915 0
262 20241209 165400 70095630 4915 4915 4915 4915 0
263 20241209 165300 70095630 4915 4915 4915 4915 0
264 20241209 165200 70095630 4915 4915 4915 4915 0
265 20241209 165100 70095630 4915 4915 4915 4915 0
266 20241209 165000 70095630 4915 4915 4915 4915 0
267 20241209 164900 70095630 4915 4915 4915 4915 0
268 20241209 164800 70095630 4915 4915 4915 4915 0
269 20241209 164700 70095630 4915 4915 4915 4915 0
270 20241209 164600 70095630 4915 4915 4915 4915 0
271 20241209 164500 70095630 4915 4915 4915 4915 0
272 20241209 164400 70095630 4915 4915 4915 4915 936
273 20241209 164300 70095630 4915 4915 4915 4915 0
274 20241209 164200 70095630 4915 4915 4915 4915 0
275 20241209 164100 70095630 4915 4915 4915 4915 0
276 20241209 164000 70095630 4915 4915 4915 4915 0
277 20241209 163900 70095630 4915 4915 4915 4915 0
278 20241209 163800 70095630 4915 4915 4915 4915 0
279 20241209 163700 70095630 4915 4915 4915 4915 0
280 20241209 163600 70095630 4915 4915 4915 4915 0
281 20241209 163500 70095630 4915 4915 4915 4915 0
282 20241209 163400 70095630 4915 4915 4915 4915 0
283 20241209 163300 70095630 4915 4915 4915 4915 0
284 20241209 163200 70095630 4915 4915 4915 4915 0
285 20241209 163100 70095630 4915 4915 4915 4915 0
286 20241209 163000 70095630 4915 4915 4915 4915 0
287 20241209 162900 70095630 4915 4915 4915 4915 0
288 20241209 162800 70095630 4915 4915 4915 4915 0
289 20241209 162700 70095630 4915 4915 4915 4915 0
290 20241209 162600 70095630 4915 4915 4915 4915 0
291 20241209 162500 70095630 4915 4915 4915 4915 0
292 20241209 162400 70095630 4915 4915 4915 4915 0
293 20241209 162300 70095630 4915 4915 4915 4915 0
294 20241209 162200 70095630 4915 4915 4915 4915 0
295 20241209 162100 70095630 4915 4915 4915 4915 0
296 20241209 162000 70095630 4915 4915 4915 4915 0
297 20241209 161900 70095630 4915 4915 4915 4915 0
298 20241209 161800 70095630 4915 4915 4915 4915 0
299 20241209 161700 70095630 4915 4915 4915 4915 0
300 20241209 161600 70095630 4915 4915 4915 4915 0
301 20241209 161500 70095630 4915 4915 4915 4915 0
302 20241209 161400 70095630 4915 4915 4915 4915 936
303 20241209 161300 70095630 4915 4915 4915 4915 0
304 20241209 161200 70095630 4915 4915 4915 4915 0
305 20241209 161100 70095630 4915 4915 4915 4915 0
306 20241209 161000 70095630 4915 4915 4915 4915 0
307 20241209 160900 70095630 4915 4915 4915 4915 0
308 20241209 160800 70095630 4915 4915 4915 4915 0
309 20241209 160700 70095630 4915 4915 4915 4915 0
310 20241209 160600 70095630 4915 4915 4915 4915 0
311 20241209 160500 70095630 4915 4915 4915 4915 0
312 20241209 160400 70095630 4915 4915 4915 4915 0
313 20241209 160300 70095630 4915 4915 4915 4915 0
314 20241209 160200 70095630 4915 4915 4915 4915 0
315 20241209 160100 70095630 4915 4915 4915 4915 0
316 20241209 160000 70095630 4915 4915 4915 4915 0
317 20241209 155900 70095630 4915 4915 4915 4915 0
318 20241209 155800 70095630 4915 4915 4915 4915 0
319 20241209 155700 70095630 4915 4915 4915 4915 0
320 20241209 155600 70095630 4915 4915 4915 4915 0
321 20241209 155500 70095630 4915 4915 4915 4915 0
322 20241209 155400 70095630 4915 4915 4915 4915 0
323 20241209 155300 70095630 4915 4915 4915 4915 0
324 20241209 155200 70095630 4915 4915 4915 4915 0
325 20241209 155100 70095630 4915 4915 4915 4915 0
326 20241209 155000 70095630 4915 4915 4915 4915 0
327 20241209 154900 70095630 4915 4915 4915 4915 0
328 20241209 154800 70095630 4915 4915 4915 4915 0
329 20241209 154700 70095630 4915 4915 4915 4915 0
330 20241209 154600 70095630 4915 4915 4915 4915 0
331 20241209 154500 70095630 4915 4915 4915 4915 0
332 20241209 154400 70095630 4915 4915 4915 4915 936
333 20241209 154300 70095630 4915 4915 4915 4915 0
334 20241209 154200 70095630 4915 4915 4915 4915 0
335 20241209 154100 70095630 4915 4915 4915 4915 0
336 20241209 154000 70095630 4915 4915 4915 4915 0
337 20241209 153900 70095630 4915 4915 4915 4915 0
338 20241209 153800 70095630 4915 4915 4915 4915 0
339 20241209 153700 70095630 4915 4915 4915 4915 0
340 20241209 153600 70095630 4915 4915 4915 4915 0
341 20241209 153500 70095630 4915 4915 4915 4915 0
342 20241209 153400 70095630 4915 4915 4915 4915 0
343 20241209 153300 70095630 4915 4915 4915 4915 0
344 20241209 153200 70095630 4915 4915 4915 4915 0
345 20241209 153100 70095630 4915 4915 4915 4915 0
346 20241209 153000 70095630 4915 4915 4915 4915 936
347 20241209 152900 65495190 4885 4885 4885 4885 0
348 20241209 152800 65495190 4885 4885 4885 4885 0
349 20241209 152700 65495190 4885 4885 4885 4885 0
350 20241209 152600 65495190 4885 4885 4885 4885 0
351 20241209 152500 65495190 4885 4885 4885 4885 0
352 20241209 152400 65495190 4885 4885 4885 4885 0
353 20241209 152300 65495190 4885 4885 4885 4885 0
354 20241209 152200 65495190 4885 4885 4885 4885 0
355 20241209 152100 65495190 4885 4885 4885 4885 0
356 20241209 152000 65495190 4885 4885 4885 4885 0
357 20241209 151900 65495190 4885 4865 4885 4865 156
358 20241209 151800 64734670 4895 4895 4895 4870 19
359 20241209 151700 64641940 4875 4875 4875 4875 13
360 20241209 151600 64578565 4905 4885 4905 4880 77
361 20241209 151500 64202570 4915 4915 4915 4915 0
362 20241209 151400 64202570 4915 4915 4915 4915 0
363 20241209 151300 64202570 4915 4915 4915 4915 0
364 20241209 151200 64202570 4915 4915 4915 4915 0
365 20241209 151100 64202570 4915 4890 4915 4890 10
366 20241209 151000 64153545 4915 4890 4915 4890 125
367 20241209 150900 63542170 4915 4890 4915 4890 34
368 20241209 150800 63375835 4915 4915 4915 4915 0
369 20241209 150700 63375835 4915 4915 4915 4915 0
370 20241209 150600 63375835 4915 4895 4920 4895 31
371 20241209 150500 63223585 4915 4880 4915 4880 528
372 20241209 150400 60646805 4845 4845 4845 4845 0
373 20241209 150300 60646805 4845 4840 4865 4840 98
374 20241209 150200 60170820 4835 4860 4860 4835 1003
375 20241209 150100 55306860 4865 4865 4865 4865 0
376 20241209 150000 55306860 4865 4865 4865 4865 5
377 20241209 145900 55282535 4880 4880 4880 4880 1
378 20241209 145800 55277655 4880 4880 4880 4880 5
379 20241209 145700 55253255 4860 4860 4860 4860 100
380 20241209 145600 54767255 4880 4880 4880 4855 180
381 20241209 145500 53892515 4875 4875 4875 4875 0
382 20241209 145400 53892515 4875 4875 4875 4875 0
383 20241209 145300 53892515 4875 4880 4880 4875 11
384 20241209 145200 53838865 4910 4910 4910 4910 0
385 20241209 145100 53838865 4910 4910 4910 4910 0
386 20241209 145000 53838865 4910 4910 4910 4910 0
387 20241209 144900 53838865 4910 4910 4910 4910 0
388 20241209 144800 53838865 4910 4910 4910 4910 0
389 20241209 144700 53838865 4910 4910 4910 4910 0
390 20241209 144600 53838865 4910 4910 4910 4910 0
391 20241209 144500 53838865 4910 4910 4910 4910 0
392 20241209 144400 53838865 4910 4910 4910 4910 0
393 20241209 144300 53838865 4910 4910 4910 4910 0
394 20241209 144200 53838865 4910 4910 4910 4910 0
395 20241209 144100 53838865 4910 4910 4910 4910 2
396 20241209 144000 53829045 4890 4890 4890 4885 30
397 20241209 143900 53682370 4920 4920 4920 4920 0
398 20241209 143800 53682370 4920 4920 4920 4920 0
399 20241209 143700 53682370 4920 4920 4920 4920 0
400 20241209 143600 53682370 4920 4920 4920 4920 0
401 20241209 143500 53682370 4920 4920 4920 4920 0
402 20241209 143400 53682370 4920 4920 4920 4920 0
403 20241209 143300 53682370 4920 4920 4920 4920 0
404 20241209 143200 53682370 4920 4920 4920 4920 0
405 20241209 143100 53682370 4920 4920 4920 4920 0
406 20241209 143000 53682370 4920 4920 4920 4920 0
407 20241209 142900 53682370 4920 4920 4920 4920 1
408 20241209 142800 53677450 4925 4925 4925 4925 0
409 20241209 142700 53677450 4925 4925 4925 4925 0
410 20241209 142600 53677450 4925 4925 4925 4925 0
411 20241209 142500 53677450 4925 4920 4925 4920 10
412 20241209 142400 53628235 4880 4880 4880 4880 7
413 20241209 142300 53594075 4915 4915 4915 4915 0
414 20241209 142200 53594075 4915 4915 4915 4915 0
415 20241209 142100 53594075 4915 4915 4915 4915 0
416 20241209 142000 53594075 4915 4915 4915 4915 0
417 20241209 141900 53594075 4915 4915 4915 4915 0
418 20241209 141800 53594075 4915 4915 4915 4915 0
419 20241209 141700 53594075 4915 4915 4915 4915 0
420 20241209 141600 53594075 4915 4915 4915 4915 35
421 20241209 141500 53422050 4920 4920 4920 4920 0
422 20241209 141400 53422050 4920 4920 4920 4920 0
423 20241209 141300 53422050 4920 4885 4920 4880 15
424 20241209 141200 53348655 4925 4925 4925 4925 0
425 20241209 141100 53348655 4925 4905 4925 4905 34
426 20241209 141000 53181845 4900 4900 4900 4900 0
427 20241209 140900 53181845 4900 4900 4900 4900 47
428 20241209 140800 52951545 4900 4900 4900 4900 0
429 20241209 140700 52951545 4900 4900 4900 4900 0
430 20241209 140600 52951545 4900 4900 4900 4900 0
431 20241209 140500 52951545 4900 4900 4900 4900 0
432 20241209 140400 52951545 4900 4900 4900 4900 0
433 20241209 140300 52951545 4900 4870 4900 4865 81
434 20241209 140200 52555165 4895 4895 4895 4895 3
435 20241209 140100 52540480 4895 4895 4895 4895 9
436 20241209 140000 52496425 4840 4845 4845 4835 223
437 20241209 135900 51416805 4850 4855 4855 4850 295
438 20241209 135800 49986005 4850 4875 4875 4850 67
439 20241209 135700 49660555 4895 4895 4895 4895 0
440 20241209 135600 49660555 4895 4895 4895 4895 0
441 20241209 135500 49660555 4895 4895 4895 4895 0
442 20241209 135400 49660555 4895 4895 4895 4895 0
443 20241209 135300 49660555 4895 4895 4895 4895 0
444 20241209 135200 49660555 4895 4880 4895 4880 11
445 20241209 135100 49606845 4865 4865 4865 4865 0
446 20241209 135000 49606845 4865 4865 4865 4865 1000
447 20241209 134900 44741845 4865 4865 4865 4865 2
448 20241209 134800 44732115 4860 4860 4860 4860 11
449 20241209 134700 44678655 4850 4850 4850 4850 50
450 20241209 134600 44436155 4860 4855 4860 4855 55
451 20241209 134500 44169105 4850 4850 4850 4845 223
452 20241209 134400 43088165 4865 4855 4865 4850 62
453 20241209 134300 42787370 4855 4855 4855 4855 25
454 20241209 134200 42665995 4855 4865 4865 4855 241
455 20241209 134100 41495885 4880 4880 4880 4880 0
456 20241209 134000 41495885 4880 4880 4880 4880 0
457 20241209 133900 41495885 4880 4880 4880 4880 0
458 20241209 133800 41495885 4880 4880 4880 4880 0
459 20241209 133700 41495885 4880 4880 4880 4880 3
460 20241209 133600 41481245 4860 4865 4865 4860 62
461 20241209 133500 41179875 4880 4880 4880 4880 0
462 20241209 133400 41179875 4880 4880 4880 4880 0
463 20241209 133300 41179875 4880 4870 4880 4870 2
464 20241209 133200 41170125 4865 4865 4865 4865 52
465 20241209 133100 40917145 4880 4880 4880 4880 0
466 20241209 133000 40917145 4880 4880 4880 4880 0
467 20241209 132900 40917145 4880 4880 4880 4880 2
468 20241209 132800 40907385 4860 4860 4860 4860 0
469 20241209 132700 40907385 4860 4860 4860 4860 0
470 20241209 132600 40907385 4860 4860 4860 4860 0
471 20241209 132500 40907385 4860 4860 4860 4860 0
472 20241209 132400 40907385 4860 4870 4870 4860 130
473 20241209 132300 40275475 4865 4870 4870 4865 111
474 20241209 132200 39734920 4875 4880 4880 4875 7
475 20241209 132100 39700775 4900 4900 4900 4900 0
476 20241209 132000 39700775 4900 4900 4900 4900 6
477 20241209 131900 39671375 4900 4900 4900 4900 0
478 20241209 131800 39671375 4900 4900 4900 4900 0
479 20241209 131700 39671375 4900 4900 4900 4900 0
480 20241209 131600 39671375 4900 4900 4900 4900 0
481 20241209 131500 39671375 4900 4900 4900 4900 0
482 20241209 131400 39671375 4900 4885 4900 4875 64
483 20241209 131300 39359165 4885 4885 4885 4885 10
484 20241209 131200 39310315 4885 4885 4885 4885 17
485 20241209 131100 39227270 4870 4875 4875 4870 170
486 20241209 131000 38399120 4875 4875 4875 4875 0
487 20241209 130900 38399120 4875 4875 4875 4875 0
488 20241209 130800 38399120 4875 4880 4880 4875 29
489 20241209 130700 38257730 4880 4885 4885 4880 148
490 20241209 130600 37535240 4885 4905 4905 4865 1069
491 20241209 130500 32319360 4910 4910 4910 4910 0
492 20241209 130400 32319360 4910 4910 4910 4910 0
493 20241209 130300 32319360 4910 4910 4910 4910 0
494 20241209 130200 32319360 4910 4910 4910 4910 0
495 20241209 130100 32319360 4910 4910 4910 4910 0
496 20241209 130000 32319360 4910 4910 4910 4910 7
497 20241209 125900 32284990 4935 4935 4935 4935 0
498 20241209 125800 32284990 4935 4935 4935 4935 0
499 20241209 125700 32284990 4935 4935 4935 4935 0
500 20241209 125600 32284990 4935 4935 4935 4935 0
501 20241209 125500 32284990 4935 4935 4935 4935 2
502 20241209 125400 32275120 4910 4910 4910 4910 50
503 20241209 125300 32029620 4910 4910 4910 4910 0
504 20241209 125200 32029620 4910 4910 4910 4910 25
505 20241209 125100 31906870 4915 4915 4915 4915 0
506 20241209 125000 31906870 4915 4915 4915 4915 10
507 20241209 124900 31857720 4920 4920 4920 4920 0
508 20241209 124800 31857720 4920 4920 4920 4920 0
509 20241209 124700 31857720 4920 4930 4930 4920 2
510 20241209 124600 31847870 4935 4935 4935 4935 0
511 20241209 124500 31847870 4935 4935 4935 4935 0
512 20241209 124400 31847870 4935 4935 4935 4935 0
513 20241209 124300 31847870 4935 4935 4935 4935 0
514 20241209 124200 31847870 4935 4935 4935 4935 0
515 20241209 124100 31847870 4935 4935 4935 4935 5
516 20241209 124000 31823195 4905 4920 4920 4905 90
517 20241209 123900 31381365 4935 4935 4935 4935 2
518 20241209 123800 31371495 4915 4935 4935 4915 46
519 20241209 123700 31145345 4920 4925 4925 4920 15
520 20241209 123600 31071530 4950 4950 4950 4950 0
521 20241209 123500 31071530 4950 4950 4950 4950 0
522 20241209 123400 31071530 4950 4950 4950 4950 0
523 20241209 123300 31071530 4950 4950 4950 4950 0
524 20241209 123200 31071530 4950 4950 4950 4950 0
525 20241209 123100 31071530 4950 4950 4950 4950 0
526 20241209 123000 31071530 4950 4950 4950 4950 1
527 20241209 122900 31066580 4950 4950 4950 4950 0
528 20241209 122800 31066580 4950 4950 4950 4950 3
529 20241209 122700 31051730 4925 4925 4925 4925 0
530 20241209 122600 31051730 4925 4925 4925 4925 0
531 20241209 122500 31051730 4925 4925 4925 4925 2
532 20241209 122400 31041880 4950 4950 4950 4950 0
533 20241209 122300 31041880 4950 4950 4950 4950 0
534 20241209 122200 31041880 4950 4950 4950 4950 0
535 20241209 122100 31041880 4950 4950 4950 4950 0
536 20241209 122000 31041880 4950 4950 4950 4950 0
537 20241209 121900 31041880 4950 4950 4950 4950 2
538 20241209 121800 31031980 4950 4950 4950 4950 0
539 20241209 121700 31031980 4950 4950 4950 4950 0
540 20241209 121600 31031980 4950 4950 4950 4950 0
541 20241209 121500 31031980 4950 4950 4950 4950 0
542 20241209 121400 31031980 4950 4950 4950 4950 50
543 20241209 121300 30784480 4950 4950 4950 4950 0
544 20241209 121200 30784480 4950 4950 4950 4950 0
545 20241209 121100 30784480 4950 4950 4950 4950 0
546 20241209 121000 30784480 4950 4950 4950 4950 0
547 20241209 120900 30784480 4950 4950 4950 4950 0
548 20241209 120800 30784480 4950 4950 4950 4950 0
549 20241209 120700 30784480 4950 4950 4950 4950 0
550 20241209 120600 30784480 4950 4950 4950 4950 0
551 20241209 120500 30784480 4950 4950 4950 4950 0
552 20241209 120400 30784480 4950 4915 4950 4910 108
553 20241209 120300 30253830 4960 4930 4960 4930 120
554 20241209 120200 29661965 4930 4915 4930 4915 6
555 20241209 120100 29632430 4935 4900 4935 4895 135
556 20241209 120000 28969720 4910 4905 4910 4905 21
557 20241209 115900 28866625 4910 4915 4915 4910 23
558 20241209 115800 28753670 4915 4915 4915 4915 0
559 20241209 115700 28753670 4915 4915 4915 4915 0
560 20241209 115600 28753670 4915 4895 4915 4895 122
561 20241209 115500 28156440 4895 4895 4895 4895 1
562 20241209 115400 28151545 4900 4900 4900 4900 100
563 20241209 115300 27661545 4900 4900 4900 4900 2
564 20241209 115200 27651745 4915 4915 4915 4915 20
565 20241209 115100 27553445 4905 4905 4905 4905 26
566 20241209 115000 27425915 4910 4910 4910 4910 0
567 20241209 114900 27425915 4910 4910 4910 4910 0
568 20241209 114800 27425915 4910 4910 4910 4910 0
569 20241209 114700 27425915 4910 4935 4935 4910 27
570 20241209 114600 27292835 4915 4915 4915 4915 0
571 20241209 114500 27292835 4915 4915 4915 4915 0
572 20241209 114400 27292835 4915 4915 4915 4915 0
573 20241209 114300 27292835 4915 4915 4915 4915 2
574 20241209 114200 27283005 4935 4935 4935 4935 0
575 20241209 114100 27283005 4935 4935 4935 4935 0
576 20241209 114000 27283005 4935 4935 4935 4935 0
577 20241209 113900 27283005 4935 4935 4935 4935 0
578 20241209 113800 27283005 4935 4935 4935 4935 0
579 20241209 113700 27283005 4935 4935 4935 4935 0
580 20241209 113600 27283005 4935 4935 4935 4935 0
581 20241209 113500 27283005 4935 4935 4935 4935 0
582 20241209 113400 27283005 4935 4935 4935 4935 0
583 20241209 113300 27283005 4935 4935 4935 4905 42
584 20241209 113200 27076700 4925 4925 4935 4925 52
585 20241209 113100 26820210 4935 4925 4935 4925 37
586 20241209 113000 26637975 4910 4910 4910 4910 54
587 20241209 112900 26372835 4930 4930 4930 4930 0
588 20241209 112800 26372835 4930 4930 4930 4930 0
589 20241209 112700 26372835 4930 4930 4930 4930 0
590 20241209 112600 26372835 4930 4930 4930 4930 2
591 20241209 112500 26362975 4910 4915 4915 4910 157
592 20241209 112400 25591830 4920 4920 4920 4920 6
593 20241209 112300 25562310 4925 4930 4945 4925 12
594 20241209 112200 25503155 4950 4905 4950 4900 963
595 20241209 112100 20783285 4900 4945 4945 4900 1000
596 20241209 112000 15879010 4960 4960 4960 4960 0
597 20241209 111900 15879010 4960 4960 4960 4960 1
598 20241209 111800 15874050 4960 4960 4960 4960 0
599 20241209 111700 15874050 4960 4960 4960 4960 23
600 20241209 111600 15759970 4945 4955 4960 4945 126
601 20241209 111500 15136180 4965 4965 4965 4965 0
602 20241209 111400 15136180 4965 4965 4965 4965 0
603 20241209 111300 15136180 4965 4965 4965 4965 0
604 20241209 111200 15136180 4965 4965 4965 4965 0
605 20241209 111100 15136180 4965 4965 4965 4965 0
606 20241209 111000 15136180 4965 4965 4965 4965 0
607 20241209 110900 15136180 4965 4965 4965 4965 0
608 20241209 110800 15136180 4965 4965 4965 4965 0
609 20241209 110700 15136180 4965 4965 4965 4965 0
610 20241209 110600 15136180 4965 4965 4965 4965 0
611 20241209 110500 15136180 4965 4965 4965 4965 0
612 20241209 110400 15136180 4965 4965 4965 4965 0
613 20241209 110300 15136180 4965 4965 4965 4965 0
614 20241209 110200 15136180 4965 4965 4965 4965 0
615 20241209 110100 15136180 4965 4965 4965 4965 0
616 20241209 110000 15136180 4965 4950 4965 4950 4
617 20241209 105900 15116350 4970 4925 4970 4925 13
618 20241209 105800 15052040 4925 4935 4935 4925 38
619 20241209 105700 14864730 4940 4955 4955 4940 22
620 20241209 105600 14755880 4960 4960 4960 4960 3
621 20241209 105500 14741000 4970 4970 4970 4970 4
622 20241209 105400 14721120 4965 4965 4965 4965 0
623 20241209 105300 14721120 4965 4965 4965 4965 0
624 20241209 105200 14721120 4965 4965 4965 4965 0
625 20241209 105100 14721120 4965 4970 4970 4965 46
626 20241209 105000 14492530 4970 4970 4970 4970 0
627 20241209 104900 14492530 4970 4970 4970 4970 0
628 20241209 104800 14492530 4970 4970 4970 4970 0
629 20241209 104700 14492530 4970 4970 4970 4970 0
630 20241209 104600 14492530 4970 4970 4970 4970 0
631 20241209 104500 14492530 4970 4970 4970 4970 0
632 20241209 104400 14492530 4970 4970 4970 4970 0
633 20241209 104300 14492530 4970 4970 4970 4970 0
634 20241209 104200 14492530 4970 4970 4970 4970 0
635 20241209 104100 14492530 4970 4970 4970 4970 0
636 20241209 104000 14492530 4970 4970 4970 4970 0
637 20241209 103900 14492530 4970 4970 4970 4970 0
638 20241209 103800 14492530 4970 4970 4970 4970 0
639 20241209 103700 14492530 4970 4970 4970 4970 0
640 20241209 103600 14492530 4970 4970 4970 4970 0
641 20241209 103500 14492530 4970 4970 4970 4970 0
642 20241209 103400 14492530 4970 4970 4970 4970 0
643 20241209 103300 14492530 4970 4970 4970 4970 0
644 20241209 103200 14492530 4970 4970 4970 4970 0
645 20241209 103100 14492530 4970 4970 4970 4970 0
646 20241209 103000 14492530 4970 4970 4970 4970 0
647 20241209 102900 14492530 4970 4970 4970 4970 10
648 20241209 102800 14442830 4975 4975 4975 4975 0
649 20241209 102700 14442830 4975 4975 4975 4975 0
650 20241209 102600 14442830 4975 4975 4975 4975 10
651 20241209 102500 14393080 5000 5000 5000 5000 0
652 20241209 102400 14393080 5000 5000 5000 5000 0
653 20241209 102300 14393080 5000 5000 5000 5000 0
654 20241209 102200 14393080 5000 5000 5000 5000 0
655 20241209 102100 14393080 5000 5000 5000 5000 0
656 20241209 102000 14393080 5000 5000 5000 5000 0
657 20241209 101900 14393080 5000 5000 5000 5000 0
658 20241209 101800 14393080 5000 5000 5000 5000 0
659 20241209 101700 14393080 5000 4995 5000 4995 10
660 20241209 101600 14343125 4995 4995 4995 4995 0
661 20241209 101500 14343125 4995 4995 4995 4995 0
662 20241209 101400 14343125 4995 4995 4995 4995 6
663 20241209 101300 14313155 4995 4995 4995 4995 0
664 20241209 101200 14313155 4995 4995 4995 4995 0
665 20241209 101100 14313155 4995 4995 4995 4995 0
666 20241209 101000 14313155 4995 4995 4995 4995 5
667 20241209 100900 14288180 5000 5000 5000 5000 0
668 20241209 100800 14288180 5000 5000 5000 5000 0
669 20241209 100700 14288180 5000 5000 5000 5000 0
670 20241209 100600 14288180 5000 5000 5000 5000 0
671 20241209 100500 14288180 5000 5000 5000 5000 0
672 20241209 100400 14288180 5000 5000 5000 5000 0
673 20241209 100300 14288180 5000 5000 5000 5000 0
674 20241209 100200 14288180 5000 5000 5000 5000 0
675 20241209 100100 14288180 5000 5000 5000 5000 0
676 20241209 100000 14288180 5000 5000 5000 5000 0
677 20241209 095900 14288180 5000 5000 5000 5000 0
678 20241209 095800 14288180 5000 4990 5000 4990 4
679 20241209 095700 14268200 5000 5000 5000 5000 0
680 20241209 095600 14268200 5000 5000 5000 5000 0
681 20241209 095500 14268200 5000 5000 5000 5000 0
682 20241209 095400 14268200 5000 5000 5000 5000 0
683 20241209 095300 14268200 5000 4995 5000 4995 22
684 20241209 095200 14158305 4965 4965 4965 4965 1
685 20241209 095100 14153340 4995 4995 4995 4995 0
686 20241209 095000 14153340 4995 4995 4995 4995 0
687 20241209 094900 14153340 4995 4995 4995 4995 0
688 20241209 094800 14153340 4995 4965 4995 4950 34
689 20241209 094700 13984830 4995 4995 4995 4995 9
690 20241209 094600 13939875 4995 4995 4995 4995 6
691 20241209 094500 13909905 5000 5000 5000 5000 0
692 20241209 094400 13909905 5000 5000 5000 5000 0
693 20241209 094300 13909905 5000 4995 5000 4995 199
694 20241209 094200 12915255 5010 5010 5010 5010 0
695 20241209 094100 12915255 5010 5010 5010 5010 0
696 20241209 094000 12915255 5010 5010 5010 5010 0
697 20241209 093900 12915255 5010 5010 5010 5010 0
698 20241209 093800 12915255 5010 5010 5010 5010 0
699 20241209 093700 12915255 5010 5010 5010 5010 0
700 20241209 093600 12915255 5010 5010 5010 5010 0
701 20241209 093500 12915255 5010 5010 5010 5010 0
702 20241209 093400 12915255 5010 5010 5010 5010 0
703 20241209 093300 12915255 5010 5010 5010 5010 0
704 20241209 093200 12915255 5010 5010 5010 5010 0
705 20241209 093100 12915255 5010 5010 5010 5010 0
706 20241209 093000 12915255 5010 5010 5010 5010 0
707 20241209 092900 12915255 5010 5010 5010 5010 0
708 20241209 092800 12915255 5010 5010 5010 5010 0
709 20241209 092700 12915255 5010 4970 5010 4970 102
710 20241209 092600 12407635 4970 4970 4970 4970 0
711 20241209 092500 12407635 4970 4970 4970 4970 0
712 20241209 092400 12407635 4970 4935 4970 4915 402
713 20241209 092300 10429990 4970 4970 4970 4970 0
714 20241209 092200 10429990 4970 4965 4970 4965 26
715 20241209 092100 10300890 4960 4960 4960 4960 0
716 20241209 092000 10300890 4960 4955 4960 4905 304
717 20241209 091900 8806340 4970 4970 4970 4970 0
718 20241209 091800 8806340 4970 4970 4970 4970 0
719 20241209 091700 8806340 4970 4970 4970 4970 0
720 20241209 091600 8806340 4970 4955 4970 4950 232
721 20241209 091500 7657815 4960 4975 4995 4960 76
722 20241209 091400 7280265 5010 5010 5010 5010 2
723 20241209 091300 7270245 4985 4990 4990 4985 6
724 20241209 091200 7240320 5020 5020 5020 5020 0
725 20241209 091100 7240320 5020 5020 5020 4990 20
726 20241209 091000 7140250 4985 5010 5030 4980 522
727 20241209 090900 4539750 5010 4985 5010 4970 240
728 20241209 090800 3346125 5020 5020 5020 5020 0
729 20241209 090700 3346125 5020 5020 5020 5020 2
730 20241209 090600 3336085 4980 4990 4990 4980 122
731 20241209 090500 2727915 4995 4995 4995 4995 27
732 20241209 090400 2593050 5050 5050 5050 5050 0
733 20241209 090300 2593050 5050 5050 5050 5050 2
734 20241209 090200 2582950 5000 5050 5050 5000 424
735 20241209 090100 458130 5060 5110 5110 5060 78
736 20241209 090000 61340 5090 5120 5120 5090 12