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

737
308100/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,737 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211500,482972000,2765,2765,2765,2765,1255
20241209,211400,482972000,2765,2765,2765,2765,0
20241209,211300,482972000,2765,2765,2765,2765,0
20241209,211200,482972000,2765,2765,2765,2765,0
20241209,211100,482972000,2765,2765,2765,2765,0
20241209,211000,482972000,2765,2765,2765,2765,0
20241209,210900,482972000,2765,2765,2765,2765,0
20241209,210800,482972000,2765,2765,2765,2765,0
20241209,210700,482972000,2765,2765,2765,2765,0
20241209,210600,482972000,2765,2765,2765,2765,0
20241209,210500,482972000,2765,2765,2765,2765,0
20241209,210400,482972000,2765,2765,2765,2765,0
20241209,210300,482972000,2765,2765,2765,2765,0
20241209,210200,482972000,2765,2765,2765,2765,0
20241209,210100,482972000,2765,2765,2765,2765,0
20241209,210000,482972000,2765,2765,2765,2765,0
20241209,205900,482972000,2765,2765,2765,2765,0
20241209,205800,482972000,2765,2765,2765,2765,0
20241209,205700,482972000,2765,2765,2765,2765,0
20241209,205600,482972000,2765,2765,2765,2765,0
20241209,205500,482972000,2765,2765,2765,2765,0
20241209,205400,482972000,2765,2765,2765,2765,0
20241209,205300,482972000,2765,2765,2765,2765,0
20241209,205200,482972000,2765,2765,2765,2765,0
20241209,205100,482972000,2765,2765,2765,2765,0
20241209,205000,482972000,2765,2765,2765,2765,0
20241209,204900,482972000,2765,2765,2765,2765,0
20241209,204800,482972000,2765,2765,2765,2765,0
20241209,204700,482972000,2765,2765,2765,2765,0
20241209,204600,482972000,2765,2765,2765,2765,0
20241209,204500,482972000,2765,2765,2765,2765,1255
20241209,204400,482972000,2765,2765,2765,2765,0
20241209,204300,482972000,2765,2765,2765,2765,0
20241209,204200,482972000,2765,2765,2765,2765,0
20241209,204100,482972000,2765,2765,2765,2765,0
20241209,204000,482972000,2765,2765,2765,2765,0
20241209,203900,482972000,2765,2765,2765,2765,0
20241209,203800,482972000,2765,2765,2765,2765,0
20241209,203700,482972000,2765,2765,2765,2765,0
20241209,203600,482972000,2765,2765,2765,2765,0
20241209,203500,482972000,2765,2765,2765,2765,0
20241209,203400,482972000,2765,2765,2765,2765,0
20241209,203300,482972000,2765,2765,2765,2765,0
20241209,203200,482972000,2765,2765,2765,2765,0
20241209,203100,482972000,2765,2765,2765,2765,0
20241209,203000,482972000,2765,2765,2765,2765,0
20241209,202900,482972000,2765,2765,2765,2765,0
20241209,202800,482972000,2765,2765,2765,2765,0
20241209,202700,482972000,2765,2765,2765,2765,0
20241209,202600,482972000,2765,2765,2765,2765,0
20241209,202500,482972000,2765,2765,2765,2765,0
20241209,202400,482972000,2765,2765,2765,2765,0
20241209,202300,482972000,2765,2765,2765,2765,0
20241209,202200,482972000,2765,2765,2765,2765,0
20241209,202100,482972000,2765,2765,2765,2765,0
20241209,202000,482972000,2765,2765,2765,2765,0
20241209,201900,482972000,2765,2765,2765,2765,0
20241209,201800,482972000,2765,2765,2765,2765,0
20241209,201700,482972000,2765,2765,2765,2765,0
20241209,201600,482972000,2765,2765,2765,2765,0
20241209,201500,482972000,2765,2765,2765,2765,1255
20241209,201400,482972000,2765,2765,2765,2765,0
20241209,201300,482972000,2765,2765,2765,2765,0
20241209,201200,482972000,2765,2765,2765,2765,0
20241209,201100,482972000,2765,2765,2765,2765,0
20241209,201000,482972000,2765,2765,2765,2765,0
20241209,200900,482972000,2765,2765,2765,2765,0
20241209,200800,482972000,2765,2765,2765,2765,0
20241209,200700,482972000,2765,2765,2765,2765,0
20241209,200600,482972000,2765,2765,2765,2765,0
20241209,200500,482972000,2765,2765,2765,2765,0
20241209,200400,482972000,2765,2765,2765,2765,0
20241209,200300,482972000,2765,2765,2765,2765,0
20241209,200200,482972000,2765,2765,2765,2765,0
20241209,200100,482972000,2765,2765,2765,2765,0
20241209,200000,482972000,2765,2765,2765,2765,0
20241209,195900,482972000,2765,2765,2765,2765,0
20241209,195800,482972000,2765,2765,2765,2765,0
20241209,195700,482972000,2765,2765,2765,2765,0
20241209,195600,482972000,2765,2765,2765,2765,0
20241209,195500,482972000,2765,2765,2765,2765,0
20241209,195400,482972000,2765,2765,2765,2765,0
20241209,195300,482972000,2765,2765,2765,2765,0
20241209,195200,482972000,2765,2765,2765,2765,0
20241209,195100,482972000,2765,2765,2765,2765,0
20241209,195000,482972000,2765,2765,2765,2765,0
20241209,194900,482972000,2765,2765,2765,2765,0
20241209,194800,482972000,2765,2765,2765,2765,0
20241209,194700,482972000,2765,2765,2765,2765,0
20241209,194600,482972000,2765,2765,2765,2765,0
20241209,194500,482972000,2765,2765,2765,2765,1255
20241209,194400,482972000,2765,2765,2765,2765,0
20241209,194300,482972000,2765,2765,2765,2765,0
20241209,194200,482972000,2765,2765,2765,2765,0
20241209,194100,482972000,2765,2765,2765,2765,0
20241209,194000,482972000,2765,2765,2765,2765,0
20241209,193900,482972000,2765,2765,2765,2765,0
20241209,193800,482972000,2765,2765,2765,2765,0
20241209,193700,482972000,2765,2765,2765,2765,0
20241209,193600,482972000,2765,2765,2765,2765,0
20241209,193500,482972000,2765,2765,2765,2765,0
20241209,193400,482972000,2765,2765,2765,2765,0
20241209,193300,482972000,2765,2765,2765,2765,0
20241209,193200,482972000,2765,2765,2765,2765,0
20241209,193100,482972000,2765,2765,2765,2765,0
20241209,193000,482972000,2765,2765,2765,2765,0
20241209,192900,482972000,2765,2765,2765,2765,0
20241209,192800,482972000,2765,2765,2765,2765,0
20241209,192700,482972000,2765,2765,2765,2765,0
20241209,192600,482972000,2765,2765,2765,2765,0
20241209,192500,482972000,2765,2765,2765,2765,0
20241209,192400,482972000,2765,2765,2765,2765,0
20241209,192300,482972000,2765,2765,2765,2765,0
20241209,192200,482972000,2765,2765,2765,2765,0
20241209,192100,482972000,2765,2765,2765,2765,0
20241209,192000,482972000,2765,2765,2765,2765,0
20241209,191900,482972000,2765,2765,2765,2765,0
20241209,191800,482972000,2765,2765,2765,2765,0
20241209,191700,482972000,2765,2765,2765,2765,0
20241209,191600,482972000,2765,2765,2765,2765,0
20241209,191500,482972000,2765,2765,2765,2765,1255
20241209,191400,482972000,2765,2765,2765,2765,0
20241209,191300,482972000,2765,2765,2765,2765,0
20241209,191200,482972000,2765,2765,2765,2765,0
20241209,191100,482972000,2765,2765,2765,2765,0
20241209,191000,482972000,2765,2765,2765,2765,0
20241209,190900,482972000,2765,2765,2765,2765,0
20241209,190800,482972000,2765,2765,2765,2765,0
20241209,190700,482972000,2765,2765,2765,2765,0
20241209,190600,482972000,2765,2765,2765,2765,0
20241209,190500,482972000,2765,2765,2765,2765,0
20241209,190400,482972000,2765,2765,2765,2765,0
20241209,190300,482972000,2765,2765,2765,2765,0
20241209,190200,482972000,2765,2765,2765,2765,0
20241209,190100,482972000,2765,2765,2765,2765,0
20241209,190000,482972000,2765,2765,2765,2765,0
20241209,185900,482972000,2765,2765,2765,2765,0
20241209,185800,482972000,2765,2765,2765,2765,0
20241209,185700,482972000,2765,2765,2765,2765,0
20241209,185600,482972000,2765,2765,2765,2765,0
20241209,185500,482972000,2765,2765,2765,2765,0
20241209,185400,482972000,2765,2765,2765,2765,0
20241209,185300,482972000,2765,2765,2765,2765,0
20241209,185200,482972000,2765,2765,2765,2765,0
20241209,185100,482972000,2765,2765,2765,2765,0
20241209,185000,482972000,2765,2765,2765,2765,0
20241209,184900,482972000,2765,2765,2765,2765,0
20241209,184800,482972000,2765,2765,2765,2765,0
20241209,184700,482972000,2765,2765,2765,2765,0
20241209,184600,482972000,2765,2765,2765,2765,0
20241209,184500,482972000,2765,2765,2765,2765,1255
20241209,184400,482972000,2765,2765,2765,2765,0
20241209,184300,482972000,2765,2765,2765,2765,0
20241209,184200,482972000,2765,2765,2765,2765,0
20241209,184100,482972000,2765,2765,2765,2765,0
20241209,184000,482972000,2765,2765,2765,2765,0
20241209,183900,482972000,2765,2765,2765,2765,0
20241209,183800,482972000,2765,2765,2765,2765,0
20241209,183700,482972000,2765,2765,2765,2765,0
20241209,183600,482972000,2765,2765,2765,2765,0
20241209,183500,482972000,2765,2765,2765,2765,0
20241209,183400,482972000,2765,2765,2765,2765,0
20241209,183300,482972000,2765,2765,2765,2765,0
20241209,183200,482972000,2765,2765,2765,2765,0
20241209,183100,482972000,2765,2765,2765,2765,0
20241209,183000,482972000,2765,2765,2765,2765,0
20241209,182900,482972000,2765,2765,2765,2765,0
20241209,182800,482972000,2765,2765,2765,2765,0
20241209,182700,482972000,2765,2765,2765,2765,0
20241209,182600,482972000,2765,2765,2765,2765,0
20241209,182500,482972000,2765,2765,2765,2765,0
20241209,182400,482972000,2765,2765,2765,2765,0
20241209,182300,482972000,2765,2765,2765,2765,0
20241209,182200,482972000,2765,2765,2765,2765,0
20241209,182100,482972000,2765,2765,2765,2765,0
20241209,182000,482972000,2765,2765,2765,2765,0
20241209,181900,482972000,2765,2765,2765,2765,0
20241209,181800,482972000,2765,2765,2765,2765,0
20241209,181700,482972000,2765,2765,2765,2765,0
20241209,181600,482972000,2765,2765,2765,2765,0
20241209,181500,482972000,2765,2765,2765,2765,1255
20241209,181400,482972000,2765,2765,2765,2765,0
20241209,181300,482972000,2765,2765,2765,2765,0
20241209,181200,482972000,2765,2765,2765,2765,0
20241209,181100,482972000,2765,2765,2765,2765,0
20241209,181000,482972000,2765,2765,2765,2765,0
20241209,180900,482972000,2765,2765,2765,2765,0
20241209,180800,482972000,2765,2765,2765,2765,0
20241209,180700,482972000,2765,2765,2765,2765,0
20241209,180600,482972000,2765,2765,2765,2765,0
20241209,180500,482972000,2765,2765,2765,2765,0
20241209,180400,482972000,2765,2765,2765,2765,0
20241209,180300,482972000,2765,2765,2765,2765,0
20241209,180200,482972000,2765,2765,2765,2765,0
20241209,180100,482972000,2765,2765,2765,2765,0
20241209,180000,482972000,2765,2765,2765,2765,0
20241209,175900,482972000,2765,2765,2765,2765,0
20241209,175800,482972000,2765,2765,2765,2765,0
20241209,175700,482972000,2765,2765,2765,2765,0
20241209,175600,482972000,2765,2765,2765,2765,0
20241209,175500,482972000,2765,2765,2765,2765,0
20241209,175400,482972000,2765,2765,2765,2765,0
20241209,175300,482972000,2765,2765,2765,2765,0
20241209,175200,482972000,2765,2765,2765,2765,0
20241209,175100,482972000,2765,2765,2765,2765,0
20241209,175000,482972000,2765,2765,2765,2765,0
20241209,174900,482972000,2765,2765,2765,2765,0
20241209,174800,482972000,2765,2765,2765,2765,0
20241209,174700,482972000,2765,2765,2765,2765,0
20241209,174600,482972000,2765,2765,2765,2765,0
20241209,174500,482972000,2765,2765,2765,2765,1255
20241209,174400,482972000,2765,2765,2765,2765,0
20241209,174300,482972000,2765,2765,2765,2765,0
20241209,174200,482972000,2765,2765,2765,2765,0
20241209,174100,482972000,2765,2765,2765,2765,0
20241209,174000,482972000,2765,2765,2765,2765,0
20241209,173900,482972000,2765,2765,2765,2765,0
20241209,173800,482972000,2765,2765,2765,2765,0
20241209,173700,482972000,2765,2765,2765,2765,0
20241209,173600,482972000,2765,2765,2765,2765,0
20241209,173500,482972000,2765,2765,2765,2765,0
20241209,173400,482972000,2765,2765,2765,2765,0
20241209,173300,482972000,2765,2765,2765,2765,0
20241209,173200,482972000,2765,2765,2765,2765,0
20241209,173100,482972000,2765,2765,2765,2765,0
20241209,173000,482972000,2765,2765,2765,2765,0
20241209,172900,482972000,2765,2765,2765,2765,0
20241209,172800,482972000,2765,2765,2765,2765,0
20241209,172700,482972000,2765,2765,2765,2765,0
20241209,172600,482972000,2765,2765,2765,2765,0
20241209,172500,482972000,2765,2765,2765,2765,0
20241209,172400,482972000,2765,2765,2765,2765,0
20241209,172300,482972000,2765,2765,2765,2765,0
20241209,172200,482972000,2765,2765,2765,2765,0
20241209,172100,482972000,2765,2765,2765,2765,0
20241209,172000,482972000,2765,2765,2765,2765,0
20241209,171900,482972000,2765,2765,2765,2765,0
20241209,171800,482972000,2765,2765,2765,2765,0
20241209,171700,482972000,2765,2765,2765,2765,0
20241209,171600,482972000,2765,2765,2765,2765,0
20241209,171500,482972000,2765,2765,2765,2765,1255
20241209,171400,482972000,2765,2765,2765,2765,0
20241209,171300,482972000,2765,2765,2765,2765,0
20241209,171200,482972000,2765,2765,2765,2765,0
20241209,171100,482972000,2765,2765,2765,2765,0
20241209,171000,482972000,2765,2765,2765,2765,0
20241209,170900,482972000,2765,2765,2765,2765,0
20241209,170800,482972000,2765,2765,2765,2765,0
20241209,170700,482972000,2765,2765,2765,2765,0
20241209,170600,482972000,2765,2765,2765,2765,0
20241209,170500,482972000,2765,2765,2765,2765,0
20241209,170400,482972000,2765,2765,2765,2765,0
20241209,170300,482972000,2765,2765,2765,2765,0
20241209,170200,482972000,2765,2765,2765,2765,0
20241209,170100,482972000,2765,2765,2765,2765,0
20241209,170000,482972000,2765,2765,2765,2765,0
20241209,165900,482972000,2765,2765,2765,2765,0
20241209,165800,482972000,2765,2765,2765,2765,0
20241209,165700,482972000,2765,2765,2765,2765,0
20241209,165600,482972000,2765,2765,2765,2765,0
20241209,165500,482972000,2765,2765,2765,2765,0
20241209,165400,482972000,2765,2765,2765,2765,0
20241209,165300,482972000,2765,2765,2765,2765,0
20241209,165200,482972000,2765,2765,2765,2765,0
20241209,165100,482972000,2765,2765,2765,2765,0
20241209,165000,482972000,2765,2765,2765,2765,0
20241209,164900,482972000,2765,2765,2765,2765,0
20241209,164800,482972000,2765,2765,2765,2765,0
20241209,164700,482972000,2765,2765,2765,2765,0
20241209,164600,482972000,2765,2765,2765,2765,0
20241209,164500,482972000,2765,2765,2765,2765,1255
20241209,164400,482972000,2765,2765,2765,2765,0
20241209,164300,482972000,2765,2765,2765,2765,0
20241209,164200,482972000,2765,2765,2765,2765,0
20241209,164100,482972000,2765,2765,2765,2765,0
20241209,164000,482972000,2765,2765,2765,2765,0
20241209,163900,482972000,2765,2765,2765,2765,0
20241209,163800,482972000,2765,2765,2765,2765,0
20241209,163700,482972000,2765,2765,2765,2765,0
20241209,163600,482972000,2765,2765,2765,2765,0
20241209,163500,482972000,2765,2765,2765,2765,0
20241209,163400,482972000,2765,2765,2765,2765,0
20241209,163300,482972000,2765,2765,2765,2765,0
20241209,163200,482972000,2765,2765,2765,2765,0
20241209,163100,482972000,2765,2765,2765,2765,0
20241209,163000,482972000,2765,2765,2765,2765,0
20241209,162900,482972000,2765,2765,2765,2765,0
20241209,162800,482972000,2765,2765,2765,2765,0
20241209,162700,482972000,2765,2765,2765,2765,0
20241209,162600,482972000,2765,2765,2765,2765,0
20241209,162500,482972000,2765,2765,2765,2765,0
20241209,162400,482972000,2765,2765,2765,2765,0
20241209,162300,482972000,2765,2765,2765,2765,0
20241209,162200,482972000,2765,2765,2765,2765,0
20241209,162100,482972000,2765,2765,2765,2765,0
20241209,162000,482972000,2765,2765,2765,2765,0
20241209,161900,482972000,2765,2765,2765,2765,0
20241209,161800,482972000,2765,2765,2765,2765,0
20241209,161700,482972000,2765,2765,2765,2765,0
20241209,161600,482972000,2765,2765,2765,2765,0
20241209,161500,482972000,2765,2765,2765,2765,1255
20241209,161400,482972000,2765,2765,2765,2765,0
20241209,161300,482972000,2765,2765,2765,2765,0
20241209,161200,482972000,2765,2765,2765,2765,0
20241209,161100,482972000,2765,2765,2765,2765,0
20241209,161000,482972000,2765,2765,2765,2765,0
20241209,160900,482972000,2765,2765,2765,2765,0
20241209,160800,482972000,2765,2765,2765,2765,0
20241209,160700,482972000,2765,2765,2765,2765,0
20241209,160600,482972000,2765,2765,2765,2765,0
20241209,160500,482972000,2765,2765,2765,2765,0
20241209,160400,482972000,2765,2765,2765,2765,0
20241209,160300,482972000,2765,2765,2765,2765,0
20241209,160200,482972000,2765,2765,2765,2765,0
20241209,160100,482972000,2765,2765,2765,2765,0
20241209,160000,482972000,2765,2765,2765,2765,0
20241209,155900,482972000,2765,2765,2765,2765,0
20241209,155800,482972000,2765,2765,2765,2765,0
20241209,155700,482972000,2765,2765,2765,2765,0
20241209,155600,482972000,2765,2765,2765,2765,0
20241209,155500,482972000,2765,2765,2765,2765,0
20241209,155400,482972000,2765,2765,2765,2765,0
20241209,155300,482972000,2765,2765,2765,2765,0
20241209,155200,482972000,2765,2765,2765,2765,0
20241209,155100,482972000,2765,2765,2765,2765,0
20241209,155000,482972000,2765,2765,2765,2765,0
20241209,154900,482972000,2765,2765,2765,2765,0
20241209,154800,482972000,2765,2765,2765,2765,0
20241209,154700,482972000,2765,2765,2765,2765,0
20241209,154600,482972000,2765,2765,2765,2765,0
20241209,154500,482972000,2765,2765,2765,2765,1255
20241209,154400,482972000,2765,2765,2765,2765,0
20241209,154300,482972000,2765,2765,2765,2765,0
20241209,154200,482972000,2765,2765,2765,2765,0
20241209,154100,482972000,2765,2765,2765,2765,0
20241209,154000,482972000,2765,2765,2765,2765,0
20241209,153900,482972000,2765,2765,2765,2765,0
20241209,153800,482972000,2765,2765,2765,2765,0
20241209,153700,482972000,2765,2765,2765,2765,0
20241209,153600,482972000,2765,2765,2765,2765,0
20241209,153500,482972000,2765,2765,2765,2765,0
20241209,153400,482972000,2765,2765,2765,2765,0
20241209,153300,482972000,2765,2765,2765,2765,0
20241209,153200,482972000,2765,2765,2765,2765,0
20241209,153100,482972000,2765,2765,2765,2765,0
20241209,153000,482972000,2765,2765,2765,2765,1255
20241209,152900,479501925,2765,2765,2765,2765,0
20241209,152800,479501925,2765,2765,2765,2765,0
20241209,152700,479501925,2765,2765,2765,2765,0
20241209,152600,479501925,2765,2765,2765,2765,0
20241209,152500,479501925,2765,2765,2765,2765,0
20241209,152400,479501925,2765,2765,2765,2765,0
20241209,152300,479501925,2765,2765,2765,2765,0
20241209,152200,479501925,2765,2765,2765,2765,0
20241209,152100,479501925,2765,2765,2765,2765,0
20241209,152000,479501925,2765,2765,2765,2765,0
20241209,151900,479501925,2765,2770,2770,2765,107
20241209,151800,479205540,2770,2770,2770,2770,1
20241209,151700,479202770,2770,2770,2770,2770,510
20241209,151600,477790070,2770,2770,2770,2770,3
20241209,151500,477781760,2795,2795,2795,2795,305
20241209,151400,476929285,2795,2795,2795,2795,0
20241209,151300,476929285,2795,2790,2795,2790,273
20241209,151200,476166365,2795,2795,2795,2795,0
20241209,151100,476166365,2795,2795,2795,2795,0
20241209,151000,476166365,2795,2795,2795,2795,0
20241209,150900,476166365,2795,2795,2795,2795,0
20241209,150800,476166365,2795,2795,2795,2795,0
20241209,150700,476166365,2795,2795,2795,2795,1
20241209,150600,476163570,2795,2795,2795,2795,0
20241209,150500,476163570,2795,2795,2795,2795,8
20241209,150400,476141210,2770,2770,2770,2770,25
20241209,150300,476071960,2755,2775,2775,2755,751
20241209,150200,473999455,2775,2775,2775,2775,7
20241209,150100,473980030,2770,2765,2770,2765,772
20241209,150000,471843235,2770,2770,2770,2770,507
20241209,145900,470438845,2770,2770,2770,2770,220
20241209,145800,469829445,2770,2770,2770,2770,0
20241209,145700,469829445,2770,2770,2775,2770,605
20241209,145600,468153545,2775,2775,2775,2775,332
20241209,145500,467232245,2775,2775,2790,2775,54
20241209,145400,467081645,2775,2775,2775,2775,2
20241209,145300,467076095,2775,2775,2775,2775,40
20241209,145200,466965095,2795,2790,2795,2790,697
20241209,145100,465019585,2790,2755,2790,2755,1400
20241209,145000,461131025,2765,2765,2765,2765,7
20241209,144900,461111670,2755,2755,2755,2755,14
20241209,144800,461073100,2790,2790,2790,2790,0
20241209,144700,461073100,2790,2790,2790,2790,6
20241209,144600,461056360,2785,2785,2785,2785,54
20241209,144500,460905970,2760,2760,2760,2760,0
20241209,144400,460905970,2760,2780,2780,2755,565
20241209,144300,459340475,2790,2790,2790,2790,0
20241209,144200,459340475,2790,2790,2790,2790,0
20241209,144100,459340475,2790,2790,2790,2790,0
20241209,144000,459340475,2790,2790,2790,2790,26
20241209,143900,459267935,2795,2795,2795,2795,0
20241209,143800,459267935,2795,2795,2795,2795,0
20241209,143700,459267935,2795,2790,2795,2790,34
20241209,143600,459172975,2790,2790,2790,2790,0
20241209,143500,459172975,2790,2790,2790,2790,2
20241209,143400,459167395,2790,2790,2790,2790,0
20241209,143300,459167395,2790,2790,2790,2790,0
20241209,143200,459167395,2790,2775,2790,2770,131
20241209,143100,458803600,2790,2790,2790,2790,0
20241209,143000,458803600,2790,2790,2790,2790,0
20241209,142900,458803600,2790,2790,2790,2790,0
20241209,142800,458803600,2790,2790,2790,2790,201
20241209,142700,458242810,2780,2780,2780,2780,0
20241209,142600,458242810,2780,2780,2780,2780,0
20241209,142500,458242810,2780,2780,2780,2780,0
20241209,142400,458242810,2780,2780,2780,2780,0
20241209,142300,458242810,2780,2780,2780,2780,500
20241209,142200,456852810,2795,2790,2795,2780,749
20241209,142100,454766745,2790,2790,2790,2790,112
20241209,142000,454454265,2790,2795,2795,2790,400
20241209,141900,453337265,2830,2830,2830,2830,0
20241209,141800,453337265,2830,2825,2830,2820,220
20241209,141700,452715215,2805,2805,2820,2805,1883
20241209,141600,447411095,2805,2775,2820,2775,3486
20241209,141500,437633720,2765,2765,2765,2765,545
20241209,141400,436126795,2765,2765,2765,2765,0
20241209,141300,436126795,2765,2765,2765,2765,5
20241209,141200,436112970,2735,2750,2780,2730,4384
20241209,141100,424091475,2745,2785,2785,2745,805
20241209,141000,421878345,2790,2790,2790,2790,51
20241209,140900,421736055,2810,2810,2810,2810,0
20241209,140800,421736055,2810,2805,2810,2805,400
20241209,140700,420612065,2810,2810,2810,2810,10
20241209,140600,420583965,2820,2820,2820,2820,0
20241209,140500,420583965,2820,2820,2820,2820,0
20241209,140400,420583965,2820,2820,2820,2820,1
20241209,140300,420581145,2820,2820,2820,2820,0
20241209,140200,420581145,2820,2820,2820,2820,0
20241209,140100,420581145,2820,2820,2820,2820,0
20241209,140000,420581145,2820,2820,2820,2820,0
20241209,135900,420581145,2820,2820,2820,2820,0
20241209,135800,420581145,2820,2790,2820,2790,69
20241209,135700,420388335,2790,2790,2790,2790,1
20241209,135600,420385545,2830,2830,2830,2830,0
20241209,135500,420385545,2830,2830,2830,2830,0
20241209,135400,420385545,2830,2830,2830,2830,0
20241209,135300,420385545,2830,2830,2830,2830,0
20241209,135200,420385545,2830,2795,2830,2780,380
20241209,135100,419326045,2795,2795,2795,2795,4
20241209,135000,419314865,2835,2835,2835,2835,10
20241209,134900,419286515,2825,2805,2835,2800,860
20241209,134800,416877655,2835,2835,2835,2835,356
20241209,134700,415868395,2830,2820,2830,2820,792
20241209,134600,413627200,2815,2800,2830,2800,2064
20241209,134500,407820630,2800,2800,2800,2800,71
20241209,134400,407621830,2780,2805,2805,2780,254
20241209,134300,406910610,2795,2795,2795,2795,704
20241209,134200,404942930,2775,2775,2775,2775,39
20241209,134100,404834705,2775,2755,2775,2755,528
20241209,134000,403379865,2775,2770,2775,2760,2417
20241209,133900,396702900,2795,2795,2795,2795,0
20241209,133800,396702900,2795,2795,2795,2795,375
20241209,133700,395654775,2795,2795,2795,2795,0
20241209,133600,395654775,2795,2795,2795,2795,1
20241209,133500,395651980,2765,2765,2765,2765,39
20241209,133400,395544145,2795,2765,2795,2765,28
20241209,133300,395466695,2795,2755,2795,2755,108
20241209,133200,395169115,2800,2755,2800,2755,59
20241209,133100,395006525,2800,2770,2800,2755,1744
20241209,133000,390185755,2770,2770,2770,2770,141
20241209,132900,389795185,2805,2805,2805,2805,0
20241209,132800,389795185,2805,2765,2805,2760,155
20241209,132700,389364070,2760,2815,2820,2760,2012
20241209,132600,383783180,2820,2825,2825,2800,260
20241209,132500,383049820,2785,2875,2875,2785,2154
20241209,132400,377001870,2875,2820,2875,2760,4106
20241209,132300,365490895,2820,2965,2965,2820,18148
20241209,132200,312550390,2965,2965,2965,2965,0
20241209,132100,312550390,2965,2965,2965,2965,0
20241209,132000,312550390,2965,2800,2965,2800,11839
20241209,131900,278469795,2795,2795,2795,2795,4
20241209,131800,278458615,2795,2795,2795,2795,140
20241209,131700,278067315,2785,2785,2785,2785,23
20241209,131600,278003260,2785,2780,2785,2780,20
20241209,131500,277947585,2775,2775,2775,2775,0
20241209,131400,277947585,2775,2775,2775,2775,0
20241209,131300,277947585,2775,2775,2775,2775,0
20241209,131200,277947585,2775,2775,2775,2775,44
20241209,131100,277825485,2775,2775,2775,2775,0
20241209,131000,277825485,2775,2775,2775,2775,0
20241209,130900,277825485,2775,2780,2780,2775,191
20241209,130800,277295285,2775,2775,2775,2775,0
20241209,130700,277295285,2775,2775,2775,2775,341
20241209,130600,276349010,2775,2775,2775,2775,0
20241209,130500,276349010,2775,2775,2775,2775,1
20241209,130400,276346235,2760,2760,2760,2760,58
20241209,130300,276186155,2770,2760,2770,2760,35
20241209,130200,276089545,2770,2775,2775,2770,388
20241209,130100,275013900,2775,2780,2780,2775,11
20241209,130000,274983325,2785,2785,2785,2785,50
20241209,125900,274844075,2820,2820,2820,2820,0
20241209,125800,274844075,2820,2820,2820,2820,0
20241209,125700,274844075,2820,2820,2820,2820,1
20241209,125600,274841255,2830,2815,2830,2815,10
20241209,125500,274813045,2815,2765,2815,2765,129
20241209,125400,274453225,2775,2775,2775,2775,125
20241209,125300,274106350,2775,2775,2775,2775,0
20241209,125200,274106350,2775,2775,2775,2775,0
20241209,125100,274106350,2775,2780,2780,2775,1207
20241209,125000,270756850,2780,2780,2780,2780,0
20241209,124900,270756850,2780,2780,2780,2780,425
20241209,124800,269575350,2780,2780,2780,2780,0
20241209,124700,269575350,2780,2780,2780,2780,30
20241209,124600,269491950,2775,2780,2780,2775,500
20241209,124500,268104300,2815,2815,2815,2815,0
20241209,124400,268104300,2815,2755,2815,2755,94
20241209,124300,267845270,2830,2830,2830,2830,0
20241209,124200,267845270,2830,2830,2835,2760,133
20241209,124100,267475640,2835,2820,2835,2820,903
20241209,124000,264917640,2835,2780,2835,2780,260
20241209,123900,264187225,2735,2820,2820,2735,1055
20241209,123800,261282005,2835,2825,2835,2825,1000
20241209,123700,258448015,2835,2800,2835,2800,180
20241209,123600,257942665,2800,2775,2800,2775,275
20241209,123500,257174865,2775,2745,2775,2740,804
20241209,123400,254957635,2740,2740,2740,2740,89
20241209,123300,254713775,2740,2740,2740,2740,0
20241209,123200,254713775,2740,2740,2740,2740,5
20241209,123100,254700075,2740,2740,2740,2740,300
20241209,123000,253878075,2740,2740,2740,2740,0
20241209,122900,253878075,2740,2740,2740,2740,0
20241209,122800,253878075,2740,2740,2740,2740,500
20241209,122700,252508075,2740,2740,2740,2740,597
20241209,122600,250872295,2735,2735,2735,2735,0
20241209,122500,250872295,2735,2725,2735,2725,1577
20241209,122400,246569340,2730,2730,2730,2730,0
20241209,122300,246569340,2730,2730,2730,2730,4
20241209,122200,246558420,2700,2700,2700,2700,0
20241209,122100,246558420,2700,2710,2730,2700,1621
20241209,122000,242178280,2710,2710,2710,2700,1010
20241209,121900,239451020,2720,2720,2720,2720,108
20241209,121800,239157260,2700,2705,2705,2700,656
20241209,121700,237383560,2700,2720,2720,2700,1729
20241209,121600,232704390,2720,2745,2750,2720,5
20241209,121500,232690675,2755,2755,2755,2755,0
20241209,121400,232690675,2755,2755,2755,2755,0
20241209,121300,232690675,2755,2700,2755,2700,105
20241209,121200,232406115,2700,2700,2700,2700,200
20241209,121100,231866115,2730,2725,2730,2700,1561
20241209,121000,227649585,2700,2765,2765,2700,1001
20241209,120900,224943415,2775,2725,2775,2705,1001
20241209,120800,222230410,2770,2750,2770,2750,854
20241209,120700,219881890,2750,2760,2760,2750,1258
20241209,120600,216419520,2760,2760,2760,2760,6
20241209,120500,216402960,2790,2790,2790,2790,200
20241209,120400,215844960,2790,2790,2790,2790,0
20241209,120300,215844960,2790,2755,2790,2755,1008
20241209,120200,213032920,2790,2790,2795,2790,57
20241209,120100,212873875,2785,2785,2785,2785,0
20241209,120000,212873875,2785,2785,2790,2785,146
20241209,115900,212467260,2785,2755,2785,2755,493
20241209,115800,211103855,2755,2755,2755,2755,22
20241209,115700,211043245,2750,2750,2750,2750,0
20241209,115600,211043245,2750,2725,2750,2725,1161
20241209,115500,207853075,2725,2685,2725,2685,178
20241209,115400,207368445,2710,2690,2710,2685,1001
20241209,115300,204680690,2720,2725,2725,2675,3289
20241209,115200,195775640,2730,2700,2730,2680,1431
20241209,115100,191910560,2665,2665,2665,2665,0
20241209,115000,191910560,2665,2755,2755,2665,6227
20241209,114900,175055835,2750,2765,2765,2750,1098
20241209,114800,172027965,2765,2780,2780,2765,889
20241209,114700,169558370,2780,2780,2780,2780,16
20241209,114600,169513890,2760,2760,2785,2760,761
20241209,114500,167408235,2760,2770,2790,2760,672
20241209,114400,165547000,2790,2790,2790,2765,2842
20241209,114300,157649850,2790,2830,2850,2785,2964
20241209,114200,149349550,2850,2960,2965,2835,12904
20241209,114100,111541880,2910,2910,2910,2910,0
20241209,114000,111541880,2910,2770,2910,2760,7853
20241209,113900,88825255,2830,2795,2830,2760,1853
20241209,113800,83652740,2795,2760,2795,2760,475
20241209,113700,82329520,2760,2760,2760,2760,0
20241209,113600,82329520,2760,2780,2790,2760,187
20241209,113500,81810135,2790,2760,2795,2760,735
20241209,113400,79765370,2765,2750,2765,2745,992
20241209,113300,77037785,2750,2750,2750,2750,120
20241209,113200,76707785,2770,2770,2770,2770,0
20241209,113100,76707785,2770,2760,2785,2730,531
20241209,113000,75237090,2765,2730,2765,2730,2543
20241209,112900,68257845,2710,2710,2710,2710,0
20241209,112800,68257845,2710,2710,2710,2710,0
20241209,112700,68257845,2710,2710,2710,2710,0
20241209,112600,68257845,2710,2710,2710,2710,0
20241209,112500,68257845,2710,2710,2710,2710,0
20241209,112400,68257845,2710,2710,2710,2710,0
20241209,112300,68257845,2710,2710,2710,2710,53
20241209,112200,68114215,2700,2700,2700,2700,0
20241209,112100,68114215,2700,2695,2705,2695,434
20241209,112000,66942535,2695,2695,2695,2695,0
20241209,111900,66942535,2695,2695,2695,2695,0
20241209,111800,66942535,2695,2695,2695,2695,0
20241209,111700,66942535,2695,2695,2695,2695,0
20241209,111600,66942535,2695,2695,2695,2695,0
20241209,111500,66942535,2695,2695,2695,2695,0
20241209,111400,66942535,2695,2695,2695,2695,0
20241209,111300,66942535,2695,2695,2695,2695,0
20241209,111200,66942535,2695,2690,2695,2670,314
20241209,111100,66101980,2695,2695,2695,2695,0
20241209,111000,66101980,2695,2695,2695,2695,0
20241209,110900,66101980,2695,2695,2695,2695,0
20241209,110800,66101980,2695,2695,2695,2695,0
20241209,110700,66101980,2695,2695,2695,2695,0
20241209,110600,66101980,2695,2715,2715,2695,52
20241209,110500,65961820,2700,2700,2700,2700,0
20241209,110400,65961820,2700,2715,2715,2700,18
20241209,110300,65913205,2700,2715,2715,2700,19
20241209,110200,65861890,2700,2715,2715,2700,18
20241209,110100,65813275,2700,2715,2715,2700,317
20241209,110000,64956150,2705,2710,2710,2705,126
20241209,105900,64614730,2710,2710,2710,2710,42
20241209,105800,64500910,2710,2710,2710,2710,11
20241209,105700,64471100,2715,2730,2730,2715,409
20241209,105600,63359355,2720,2730,2730,2720,18
20241209,105500,63310345,2720,2735,2735,2720,224
20241209,105400,62698335,2735,2735,2735,2735,0
20241209,105300,62698335,2735,2730,2735,2720,542
20241209,105200,61220020,2735,2735,2735,2720,58
20241209,105100,61062110,2740,2740,2740,2740,1
20241209,105000,61059370,2740,2730,2740,2730,183
20241209,104900,60559225,2730,2730,2730,2730,0
20241209,104800,60559225,2730,2715,2730,2715,18
20241209,104700,60510175,2715,2705,2715,2705,147
20241209,104600,60112000,2700,2705,2705,2700,516
20241209,104500,58716555,2705,2700,2705,2700,105
20241209,104400,58433030,2700,2700,2700,2700,0
20241209,104300,58433030,2700,2700,2700,2700,543
20241209,104200,56966930,2700,2700,2700,2700,0
20241209,104100,56966930,2700,2700,2700,2700,0
20241209,104000,56966930,2700,2700,2700,2700,0
20241209,103900,56966930,2700,2700,2700,2700,32
20241209,103800,56880530,2705,2705,2705,2705,0
20241209,103700,56880530,2705,2705,2705,2705,0
20241209,103600,56880530,2705,2705,2705,2705,353
20241209,103500,55925665,2705,2680,2705,2660,119
20241209,103400,55606965,2715,2715,2715,2715,10
20241209,103300,55579815,2715,2710,2715,2710,50
20241209,103200,55444095,2700,2700,2700,2700,72
20241209,103100,55249695,2700,2700,2700,2700,0
20241209,103000,55249695,2700,2700,2700,2700,0
20241209,102900,55249695,2700,2690,2700,2660,61
20241209,102800,55086285,2710,2710,2710,2710,2
20241209,102700,55080865,2715,2710,2715,2710,7
20241209,102600,55061885,2690,2685,2690,2685,317
20241209,102500,54209405,2685,2685,2685,2685,0
20241209,102400,54209405,2685,2685,2685,2685,0
20241209,102300,54209405,2685,2685,2685,2685,50
20241209,102200,54075155,2690,2655,2690,2655,620
20241209,102100,52415195,2655,2645,2655,2645,118
20241209,102000,52103035,2645,2640,2645,2640,125
20241209,101900,51772425,2645,2645,2645,2645,0
20241209,101800,51772425,2645,2640,2645,2640,10
20241209,101700,51746010,2640,2655,2655,2605,415
20241209,101600,50656280,2650,2645,2655,2645,149
20241209,101500,50261430,2640,2640,2640,2640,6
20241209,101400,50245590,2615,2615,2615,2615,50
20241209,101300,50114840,2615,2615,2615,2615,0
20241209,101200,50114840,2615,2615,2615,2615,0
20241209,101100,50114840,2615,2650,2655,2615,274
20241209,101000,49392285,2660,2660,2660,2660,0
20241209,100900,49392285,2660,2660,2660,2660,0
20241209,100800,49392285,2660,2660,2660,2660,0
20241209,100700,49392285,2660,2660,2660,2660,1
20241209,100600,49389625,2620,2665,2665,2620,1140
20241209,100500,46399765,2675,2685,2685,2675,355
20241209,100400,45446890,2685,2685,2685,2685,822
20241209,100300,43239820,2685,2685,2685,2685,855
20241209,100200,40944145,2685,2685,2685,2685,0
20241209,100100,40944145,2685,2685,2685,2685,73
20241209,100000,40748140,2690,2685,2690,2685,12
20241209,095900,40715875,2685,2685,2685,2685,0
20241209,095800,40715875,2685,2685,2685,2685,10
20241209,095700,40689025,2700,2700,2700,2700,0
20241209,095600,40689025,2700,2700,2700,2700,0
20241209,095500,40689025,2700,2700,2700,2700,0
20241209,095400,40689025,2700,2700,2700,2700,0
20241209,095300,40689025,2700,2700,2700,2700,0
20241209,095200,40689025,2700,2700,2700,2700,0
20241209,095100,40689025,2700,2665,2700,2665,86
20241209,095000,40459445,2670,2700,2700,2670,3
20241209,094900,40451395,2680,2680,2680,2680,2
20241209,094800,40446035,2680,2685,2685,2680,300
20241209,094700,39641925,2700,2700,2700,2700,0
20241209,094600,39641925,2700,2695,2700,2680,239
20241209,094500,39001055,2680,2680,2680,2680,190
20241209,094400,38491855,2680,2680,2680,2680,0
20241209,094300,38491855,2680,2680,2680,2680,0
20241209,094200,38491855,2680,2690,2690,2680,862
20241209,094100,36180195,2710,2705,2710,2705,393
20241209,094000,35116010,2705,2705,2705,2705,151
20241209,093900,34707555,2710,2695,2710,2695,482
20241209,093800,33405060,2700,2700,2700,2700,13
20241209,093700,33369960,2680,2690,2690,2680,1866
20241209,093600,28368180,2685,2700,2740,2680,1894
20241209,093500,23209530,2690,2690,2690,2690,185
20241209,093400,22711880,2690,2665,2690,2665,308
20241209,093300,21887350,2660,2670,2670,2620,457
20241209,093200,20680970,2665,2675,2675,2665,18
20241209,093100,20632900,2690,2645,2690,2640,391
20241209,093000,19592090,2665,2660,2665,2645,282
20241209,092900,18842250,2660,2660,2660,2660,0
20241209,092800,18842250,2660,2660,2660,2645,58
20241209,092700,18688090,2645,2650,2660,2645,758
20241209,092600,16682625,2655,2675,2675,2655,1650
20241209,092500,12286605,2710,2710,2710,2710,10
20241209,092400,12259505,2710,2710,2710,2710,5
20241209,092300,12245955,2730,2730,2730,2730,0
20241209,092200,12245955,2730,2730,2730,2730,10
20241209,092100,12218655,2665,2715,2715,2665,1002
20241209,092000,9522265,2740,2740,2740,2740,1
20241209,091900,9519525,2745,2745,2745,2745,42
20241209,091800,9404235,2745,2745,2745,2745,0
20241209,091700,9404235,2745,2760,2765,2745,32
20241209,091600,9315970,2745,2745,2745,2745,20
20241209,091500,9261070,2745,2745,2745,2745,234
20241209,091400,8618740,2760,2760,2760,2760,0
20241209,091300,8618740,2760,2760,2765,2760,207
20241209,091200,8047265,2765,2715,2765,2715,547
20241209,091100,6558935,2715,2710,2715,2710,20
20241209,091000,6504685,2705,2705,2705,2705,12
20241209,090900,6472225,2670,2680,2690,2670,423
20241209,090800,5335285,2665,2665,2665,2655,399
20241209,090700,4272980,2665,2675,2675,2665,34
20241209,090600,4182090,2675,2675,2675,2675,74
20241209,090500,3984140,2690,2690,2690,2690,210
20241209,090400,3419240,2690,2690,2690,2690,0
20241209,090300,3419240,2690,2690,2690,2690,2
20241209,090200,3413860,2675,2675,2675,2650,536
20241209,090100,1987500,2650,2650,2650,2650,3
20241209,090000,1979550,2650,2650,2650,2650,747
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 211500 482972000 2765 2765 2765 2765 1255
3 20241209 211400 482972000 2765 2765 2765 2765 0
4 20241209 211300 482972000 2765 2765 2765 2765 0
5 20241209 211200 482972000 2765 2765 2765 2765 0
6 20241209 211100 482972000 2765 2765 2765 2765 0
7 20241209 211000 482972000 2765 2765 2765 2765 0
8 20241209 210900 482972000 2765 2765 2765 2765 0
9 20241209 210800 482972000 2765 2765 2765 2765 0
10 20241209 210700 482972000 2765 2765 2765 2765 0
11 20241209 210600 482972000 2765 2765 2765 2765 0
12 20241209 210500 482972000 2765 2765 2765 2765 0
13 20241209 210400 482972000 2765 2765 2765 2765 0
14 20241209 210300 482972000 2765 2765 2765 2765 0
15 20241209 210200 482972000 2765 2765 2765 2765 0
16 20241209 210100 482972000 2765 2765 2765 2765 0
17 20241209 210000 482972000 2765 2765 2765 2765 0
18 20241209 205900 482972000 2765 2765 2765 2765 0
19 20241209 205800 482972000 2765 2765 2765 2765 0
20 20241209 205700 482972000 2765 2765 2765 2765 0
21 20241209 205600 482972000 2765 2765 2765 2765 0
22 20241209 205500 482972000 2765 2765 2765 2765 0
23 20241209 205400 482972000 2765 2765 2765 2765 0
24 20241209 205300 482972000 2765 2765 2765 2765 0
25 20241209 205200 482972000 2765 2765 2765 2765 0
26 20241209 205100 482972000 2765 2765 2765 2765 0
27 20241209 205000 482972000 2765 2765 2765 2765 0
28 20241209 204900 482972000 2765 2765 2765 2765 0
29 20241209 204800 482972000 2765 2765 2765 2765 0
30 20241209 204700 482972000 2765 2765 2765 2765 0
31 20241209 204600 482972000 2765 2765 2765 2765 0
32 20241209 204500 482972000 2765 2765 2765 2765 1255
33 20241209 204400 482972000 2765 2765 2765 2765 0
34 20241209 204300 482972000 2765 2765 2765 2765 0
35 20241209 204200 482972000 2765 2765 2765 2765 0
36 20241209 204100 482972000 2765 2765 2765 2765 0
37 20241209 204000 482972000 2765 2765 2765 2765 0
38 20241209 203900 482972000 2765 2765 2765 2765 0
39 20241209 203800 482972000 2765 2765 2765 2765 0
40 20241209 203700 482972000 2765 2765 2765 2765 0
41 20241209 203600 482972000 2765 2765 2765 2765 0
42 20241209 203500 482972000 2765 2765 2765 2765 0
43 20241209 203400 482972000 2765 2765 2765 2765 0
44 20241209 203300 482972000 2765 2765 2765 2765 0
45 20241209 203200 482972000 2765 2765 2765 2765 0
46 20241209 203100 482972000 2765 2765 2765 2765 0
47 20241209 203000 482972000 2765 2765 2765 2765 0
48 20241209 202900 482972000 2765 2765 2765 2765 0
49 20241209 202800 482972000 2765 2765 2765 2765 0
50 20241209 202700 482972000 2765 2765 2765 2765 0
51 20241209 202600 482972000 2765 2765 2765 2765 0
52 20241209 202500 482972000 2765 2765 2765 2765 0
53 20241209 202400 482972000 2765 2765 2765 2765 0
54 20241209 202300 482972000 2765 2765 2765 2765 0
55 20241209 202200 482972000 2765 2765 2765 2765 0
56 20241209 202100 482972000 2765 2765 2765 2765 0
57 20241209 202000 482972000 2765 2765 2765 2765 0
58 20241209 201900 482972000 2765 2765 2765 2765 0
59 20241209 201800 482972000 2765 2765 2765 2765 0
60 20241209 201700 482972000 2765 2765 2765 2765 0
61 20241209 201600 482972000 2765 2765 2765 2765 0
62 20241209 201500 482972000 2765 2765 2765 2765 1255
63 20241209 201400 482972000 2765 2765 2765 2765 0
64 20241209 201300 482972000 2765 2765 2765 2765 0
65 20241209 201200 482972000 2765 2765 2765 2765 0
66 20241209 201100 482972000 2765 2765 2765 2765 0
67 20241209 201000 482972000 2765 2765 2765 2765 0
68 20241209 200900 482972000 2765 2765 2765 2765 0
69 20241209 200800 482972000 2765 2765 2765 2765 0
70 20241209 200700 482972000 2765 2765 2765 2765 0
71 20241209 200600 482972000 2765 2765 2765 2765 0
72 20241209 200500 482972000 2765 2765 2765 2765 0
73 20241209 200400 482972000 2765 2765 2765 2765 0
74 20241209 200300 482972000 2765 2765 2765 2765 0
75 20241209 200200 482972000 2765 2765 2765 2765 0
76 20241209 200100 482972000 2765 2765 2765 2765 0
77 20241209 200000 482972000 2765 2765 2765 2765 0
78 20241209 195900 482972000 2765 2765 2765 2765 0
79 20241209 195800 482972000 2765 2765 2765 2765 0
80 20241209 195700 482972000 2765 2765 2765 2765 0
81 20241209 195600 482972000 2765 2765 2765 2765 0
82 20241209 195500 482972000 2765 2765 2765 2765 0
83 20241209 195400 482972000 2765 2765 2765 2765 0
84 20241209 195300 482972000 2765 2765 2765 2765 0
85 20241209 195200 482972000 2765 2765 2765 2765 0
86 20241209 195100 482972000 2765 2765 2765 2765 0
87 20241209 195000 482972000 2765 2765 2765 2765 0
88 20241209 194900 482972000 2765 2765 2765 2765 0
89 20241209 194800 482972000 2765 2765 2765 2765 0
90 20241209 194700 482972000 2765 2765 2765 2765 0
91 20241209 194600 482972000 2765 2765 2765 2765 0
92 20241209 194500 482972000 2765 2765 2765 2765 1255
93 20241209 194400 482972000 2765 2765 2765 2765 0
94 20241209 194300 482972000 2765 2765 2765 2765 0
95 20241209 194200 482972000 2765 2765 2765 2765 0
96 20241209 194100 482972000 2765 2765 2765 2765 0
97 20241209 194000 482972000 2765 2765 2765 2765 0
98 20241209 193900 482972000 2765 2765 2765 2765 0
99 20241209 193800 482972000 2765 2765 2765 2765 0
100 20241209 193700 482972000 2765 2765 2765 2765 0
101 20241209 193600 482972000 2765 2765 2765 2765 0
102 20241209 193500 482972000 2765 2765 2765 2765 0
103 20241209 193400 482972000 2765 2765 2765 2765 0
104 20241209 193300 482972000 2765 2765 2765 2765 0
105 20241209 193200 482972000 2765 2765 2765 2765 0
106 20241209 193100 482972000 2765 2765 2765 2765 0
107 20241209 193000 482972000 2765 2765 2765 2765 0
108 20241209 192900 482972000 2765 2765 2765 2765 0
109 20241209 192800 482972000 2765 2765 2765 2765 0
110 20241209 192700 482972000 2765 2765 2765 2765 0
111 20241209 192600 482972000 2765 2765 2765 2765 0
112 20241209 192500 482972000 2765 2765 2765 2765 0
113 20241209 192400 482972000 2765 2765 2765 2765 0
114 20241209 192300 482972000 2765 2765 2765 2765 0
115 20241209 192200 482972000 2765 2765 2765 2765 0
116 20241209 192100 482972000 2765 2765 2765 2765 0
117 20241209 192000 482972000 2765 2765 2765 2765 0
118 20241209 191900 482972000 2765 2765 2765 2765 0
119 20241209 191800 482972000 2765 2765 2765 2765 0
120 20241209 191700 482972000 2765 2765 2765 2765 0
121 20241209 191600 482972000 2765 2765 2765 2765 0
122 20241209 191500 482972000 2765 2765 2765 2765 1255
123 20241209 191400 482972000 2765 2765 2765 2765 0
124 20241209 191300 482972000 2765 2765 2765 2765 0
125 20241209 191200 482972000 2765 2765 2765 2765 0
126 20241209 191100 482972000 2765 2765 2765 2765 0
127 20241209 191000 482972000 2765 2765 2765 2765 0
128 20241209 190900 482972000 2765 2765 2765 2765 0
129 20241209 190800 482972000 2765 2765 2765 2765 0
130 20241209 190700 482972000 2765 2765 2765 2765 0
131 20241209 190600 482972000 2765 2765 2765 2765 0
132 20241209 190500 482972000 2765 2765 2765 2765 0
133 20241209 190400 482972000 2765 2765 2765 2765 0
134 20241209 190300 482972000 2765 2765 2765 2765 0
135 20241209 190200 482972000 2765 2765 2765 2765 0
136 20241209 190100 482972000 2765 2765 2765 2765 0
137 20241209 190000 482972000 2765 2765 2765 2765 0
138 20241209 185900 482972000 2765 2765 2765 2765 0
139 20241209 185800 482972000 2765 2765 2765 2765 0
140 20241209 185700 482972000 2765 2765 2765 2765 0
141 20241209 185600 482972000 2765 2765 2765 2765 0
142 20241209 185500 482972000 2765 2765 2765 2765 0
143 20241209 185400 482972000 2765 2765 2765 2765 0
144 20241209 185300 482972000 2765 2765 2765 2765 0
145 20241209 185200 482972000 2765 2765 2765 2765 0
146 20241209 185100 482972000 2765 2765 2765 2765 0
147 20241209 185000 482972000 2765 2765 2765 2765 0
148 20241209 184900 482972000 2765 2765 2765 2765 0
149 20241209 184800 482972000 2765 2765 2765 2765 0
150 20241209 184700 482972000 2765 2765 2765 2765 0
151 20241209 184600 482972000 2765 2765 2765 2765 0
152 20241209 184500 482972000 2765 2765 2765 2765 1255
153 20241209 184400 482972000 2765 2765 2765 2765 0
154 20241209 184300 482972000 2765 2765 2765 2765 0
155 20241209 184200 482972000 2765 2765 2765 2765 0
156 20241209 184100 482972000 2765 2765 2765 2765 0
157 20241209 184000 482972000 2765 2765 2765 2765 0
158 20241209 183900 482972000 2765 2765 2765 2765 0
159 20241209 183800 482972000 2765 2765 2765 2765 0
160 20241209 183700 482972000 2765 2765 2765 2765 0
161 20241209 183600 482972000 2765 2765 2765 2765 0
162 20241209 183500 482972000 2765 2765 2765 2765 0
163 20241209 183400 482972000 2765 2765 2765 2765 0
164 20241209 183300 482972000 2765 2765 2765 2765 0
165 20241209 183200 482972000 2765 2765 2765 2765 0
166 20241209 183100 482972000 2765 2765 2765 2765 0
167 20241209 183000 482972000 2765 2765 2765 2765 0
168 20241209 182900 482972000 2765 2765 2765 2765 0
169 20241209 182800 482972000 2765 2765 2765 2765 0
170 20241209 182700 482972000 2765 2765 2765 2765 0
171 20241209 182600 482972000 2765 2765 2765 2765 0
172 20241209 182500 482972000 2765 2765 2765 2765 0
173 20241209 182400 482972000 2765 2765 2765 2765 0
174 20241209 182300 482972000 2765 2765 2765 2765 0
175 20241209 182200 482972000 2765 2765 2765 2765 0
176 20241209 182100 482972000 2765 2765 2765 2765 0
177 20241209 182000 482972000 2765 2765 2765 2765 0
178 20241209 181900 482972000 2765 2765 2765 2765 0
179 20241209 181800 482972000 2765 2765 2765 2765 0
180 20241209 181700 482972000 2765 2765 2765 2765 0
181 20241209 181600 482972000 2765 2765 2765 2765 0
182 20241209 181500 482972000 2765 2765 2765 2765 1255
183 20241209 181400 482972000 2765 2765 2765 2765 0
184 20241209 181300 482972000 2765 2765 2765 2765 0
185 20241209 181200 482972000 2765 2765 2765 2765 0
186 20241209 181100 482972000 2765 2765 2765 2765 0
187 20241209 181000 482972000 2765 2765 2765 2765 0
188 20241209 180900 482972000 2765 2765 2765 2765 0
189 20241209 180800 482972000 2765 2765 2765 2765 0
190 20241209 180700 482972000 2765 2765 2765 2765 0
191 20241209 180600 482972000 2765 2765 2765 2765 0
192 20241209 180500 482972000 2765 2765 2765 2765 0
193 20241209 180400 482972000 2765 2765 2765 2765 0
194 20241209 180300 482972000 2765 2765 2765 2765 0
195 20241209 180200 482972000 2765 2765 2765 2765 0
196 20241209 180100 482972000 2765 2765 2765 2765 0
197 20241209 180000 482972000 2765 2765 2765 2765 0
198 20241209 175900 482972000 2765 2765 2765 2765 0
199 20241209 175800 482972000 2765 2765 2765 2765 0
200 20241209 175700 482972000 2765 2765 2765 2765 0
201 20241209 175600 482972000 2765 2765 2765 2765 0
202 20241209 175500 482972000 2765 2765 2765 2765 0
203 20241209 175400 482972000 2765 2765 2765 2765 0
204 20241209 175300 482972000 2765 2765 2765 2765 0
205 20241209 175200 482972000 2765 2765 2765 2765 0
206 20241209 175100 482972000 2765 2765 2765 2765 0
207 20241209 175000 482972000 2765 2765 2765 2765 0
208 20241209 174900 482972000 2765 2765 2765 2765 0
209 20241209 174800 482972000 2765 2765 2765 2765 0
210 20241209 174700 482972000 2765 2765 2765 2765 0
211 20241209 174600 482972000 2765 2765 2765 2765 0
212 20241209 174500 482972000 2765 2765 2765 2765 1255
213 20241209 174400 482972000 2765 2765 2765 2765 0
214 20241209 174300 482972000 2765 2765 2765 2765 0
215 20241209 174200 482972000 2765 2765 2765 2765 0
216 20241209 174100 482972000 2765 2765 2765 2765 0
217 20241209 174000 482972000 2765 2765 2765 2765 0
218 20241209 173900 482972000 2765 2765 2765 2765 0
219 20241209 173800 482972000 2765 2765 2765 2765 0
220 20241209 173700 482972000 2765 2765 2765 2765 0
221 20241209 173600 482972000 2765 2765 2765 2765 0
222 20241209 173500 482972000 2765 2765 2765 2765 0
223 20241209 173400 482972000 2765 2765 2765 2765 0
224 20241209 173300 482972000 2765 2765 2765 2765 0
225 20241209 173200 482972000 2765 2765 2765 2765 0
226 20241209 173100 482972000 2765 2765 2765 2765 0
227 20241209 173000 482972000 2765 2765 2765 2765 0
228 20241209 172900 482972000 2765 2765 2765 2765 0
229 20241209 172800 482972000 2765 2765 2765 2765 0
230 20241209 172700 482972000 2765 2765 2765 2765 0
231 20241209 172600 482972000 2765 2765 2765 2765 0
232 20241209 172500 482972000 2765 2765 2765 2765 0
233 20241209 172400 482972000 2765 2765 2765 2765 0
234 20241209 172300 482972000 2765 2765 2765 2765 0
235 20241209 172200 482972000 2765 2765 2765 2765 0
236 20241209 172100 482972000 2765 2765 2765 2765 0
237 20241209 172000 482972000 2765 2765 2765 2765 0
238 20241209 171900 482972000 2765 2765 2765 2765 0
239 20241209 171800 482972000 2765 2765 2765 2765 0
240 20241209 171700 482972000 2765 2765 2765 2765 0
241 20241209 171600 482972000 2765 2765 2765 2765 0
242 20241209 171500 482972000 2765 2765 2765 2765 1255
243 20241209 171400 482972000 2765 2765 2765 2765 0
244 20241209 171300 482972000 2765 2765 2765 2765 0
245 20241209 171200 482972000 2765 2765 2765 2765 0
246 20241209 171100 482972000 2765 2765 2765 2765 0
247 20241209 171000 482972000 2765 2765 2765 2765 0
248 20241209 170900 482972000 2765 2765 2765 2765 0
249 20241209 170800 482972000 2765 2765 2765 2765 0
250 20241209 170700 482972000 2765 2765 2765 2765 0
251 20241209 170600 482972000 2765 2765 2765 2765 0
252 20241209 170500 482972000 2765 2765 2765 2765 0
253 20241209 170400 482972000 2765 2765 2765 2765 0
254 20241209 170300 482972000 2765 2765 2765 2765 0
255 20241209 170200 482972000 2765 2765 2765 2765 0
256 20241209 170100 482972000 2765 2765 2765 2765 0
257 20241209 170000 482972000 2765 2765 2765 2765 0
258 20241209 165900 482972000 2765 2765 2765 2765 0
259 20241209 165800 482972000 2765 2765 2765 2765 0
260 20241209 165700 482972000 2765 2765 2765 2765 0
261 20241209 165600 482972000 2765 2765 2765 2765 0
262 20241209 165500 482972000 2765 2765 2765 2765 0
263 20241209 165400 482972000 2765 2765 2765 2765 0
264 20241209 165300 482972000 2765 2765 2765 2765 0
265 20241209 165200 482972000 2765 2765 2765 2765 0
266 20241209 165100 482972000 2765 2765 2765 2765 0
267 20241209 165000 482972000 2765 2765 2765 2765 0
268 20241209 164900 482972000 2765 2765 2765 2765 0
269 20241209 164800 482972000 2765 2765 2765 2765 0
270 20241209 164700 482972000 2765 2765 2765 2765 0
271 20241209 164600 482972000 2765 2765 2765 2765 0
272 20241209 164500 482972000 2765 2765 2765 2765 1255
273 20241209 164400 482972000 2765 2765 2765 2765 0
274 20241209 164300 482972000 2765 2765 2765 2765 0
275 20241209 164200 482972000 2765 2765 2765 2765 0
276 20241209 164100 482972000 2765 2765 2765 2765 0
277 20241209 164000 482972000 2765 2765 2765 2765 0
278 20241209 163900 482972000 2765 2765 2765 2765 0
279 20241209 163800 482972000 2765 2765 2765 2765 0
280 20241209 163700 482972000 2765 2765 2765 2765 0
281 20241209 163600 482972000 2765 2765 2765 2765 0
282 20241209 163500 482972000 2765 2765 2765 2765 0
283 20241209 163400 482972000 2765 2765 2765 2765 0
284 20241209 163300 482972000 2765 2765 2765 2765 0
285 20241209 163200 482972000 2765 2765 2765 2765 0
286 20241209 163100 482972000 2765 2765 2765 2765 0
287 20241209 163000 482972000 2765 2765 2765 2765 0
288 20241209 162900 482972000 2765 2765 2765 2765 0
289 20241209 162800 482972000 2765 2765 2765 2765 0
290 20241209 162700 482972000 2765 2765 2765 2765 0
291 20241209 162600 482972000 2765 2765 2765 2765 0
292 20241209 162500 482972000 2765 2765 2765 2765 0
293 20241209 162400 482972000 2765 2765 2765 2765 0
294 20241209 162300 482972000 2765 2765 2765 2765 0
295 20241209 162200 482972000 2765 2765 2765 2765 0
296 20241209 162100 482972000 2765 2765 2765 2765 0
297 20241209 162000 482972000 2765 2765 2765 2765 0
298 20241209 161900 482972000 2765 2765 2765 2765 0
299 20241209 161800 482972000 2765 2765 2765 2765 0
300 20241209 161700 482972000 2765 2765 2765 2765 0
301 20241209 161600 482972000 2765 2765 2765 2765 0
302 20241209 161500 482972000 2765 2765 2765 2765 1255
303 20241209 161400 482972000 2765 2765 2765 2765 0
304 20241209 161300 482972000 2765 2765 2765 2765 0
305 20241209 161200 482972000 2765 2765 2765 2765 0
306 20241209 161100 482972000 2765 2765 2765 2765 0
307 20241209 161000 482972000 2765 2765 2765 2765 0
308 20241209 160900 482972000 2765 2765 2765 2765 0
309 20241209 160800 482972000 2765 2765 2765 2765 0
310 20241209 160700 482972000 2765 2765 2765 2765 0
311 20241209 160600 482972000 2765 2765 2765 2765 0
312 20241209 160500 482972000 2765 2765 2765 2765 0
313 20241209 160400 482972000 2765 2765 2765 2765 0
314 20241209 160300 482972000 2765 2765 2765 2765 0
315 20241209 160200 482972000 2765 2765 2765 2765 0
316 20241209 160100 482972000 2765 2765 2765 2765 0
317 20241209 160000 482972000 2765 2765 2765 2765 0
318 20241209 155900 482972000 2765 2765 2765 2765 0
319 20241209 155800 482972000 2765 2765 2765 2765 0
320 20241209 155700 482972000 2765 2765 2765 2765 0
321 20241209 155600 482972000 2765 2765 2765 2765 0
322 20241209 155500 482972000 2765 2765 2765 2765 0
323 20241209 155400 482972000 2765 2765 2765 2765 0
324 20241209 155300 482972000 2765 2765 2765 2765 0
325 20241209 155200 482972000 2765 2765 2765 2765 0
326 20241209 155100 482972000 2765 2765 2765 2765 0
327 20241209 155000 482972000 2765 2765 2765 2765 0
328 20241209 154900 482972000 2765 2765 2765 2765 0
329 20241209 154800 482972000 2765 2765 2765 2765 0
330 20241209 154700 482972000 2765 2765 2765 2765 0
331 20241209 154600 482972000 2765 2765 2765 2765 0
332 20241209 154500 482972000 2765 2765 2765 2765 1255
333 20241209 154400 482972000 2765 2765 2765 2765 0
334 20241209 154300 482972000 2765 2765 2765 2765 0
335 20241209 154200 482972000 2765 2765 2765 2765 0
336 20241209 154100 482972000 2765 2765 2765 2765 0
337 20241209 154000 482972000 2765 2765 2765 2765 0
338 20241209 153900 482972000 2765 2765 2765 2765 0
339 20241209 153800 482972000 2765 2765 2765 2765 0
340 20241209 153700 482972000 2765 2765 2765 2765 0
341 20241209 153600 482972000 2765 2765 2765 2765 0
342 20241209 153500 482972000 2765 2765 2765 2765 0
343 20241209 153400 482972000 2765 2765 2765 2765 0
344 20241209 153300 482972000 2765 2765 2765 2765 0
345 20241209 153200 482972000 2765 2765 2765 2765 0
346 20241209 153100 482972000 2765 2765 2765 2765 0
347 20241209 153000 482972000 2765 2765 2765 2765 1255
348 20241209 152900 479501925 2765 2765 2765 2765 0
349 20241209 152800 479501925 2765 2765 2765 2765 0
350 20241209 152700 479501925 2765 2765 2765 2765 0
351 20241209 152600 479501925 2765 2765 2765 2765 0
352 20241209 152500 479501925 2765 2765 2765 2765 0
353 20241209 152400 479501925 2765 2765 2765 2765 0
354 20241209 152300 479501925 2765 2765 2765 2765 0
355 20241209 152200 479501925 2765 2765 2765 2765 0
356 20241209 152100 479501925 2765 2765 2765 2765 0
357 20241209 152000 479501925 2765 2765 2765 2765 0
358 20241209 151900 479501925 2765 2770 2770 2765 107
359 20241209 151800 479205540 2770 2770 2770 2770 1
360 20241209 151700 479202770 2770 2770 2770 2770 510
361 20241209 151600 477790070 2770 2770 2770 2770 3
362 20241209 151500 477781760 2795 2795 2795 2795 305
363 20241209 151400 476929285 2795 2795 2795 2795 0
364 20241209 151300 476929285 2795 2790 2795 2790 273
365 20241209 151200 476166365 2795 2795 2795 2795 0
366 20241209 151100 476166365 2795 2795 2795 2795 0
367 20241209 151000 476166365 2795 2795 2795 2795 0
368 20241209 150900 476166365 2795 2795 2795 2795 0
369 20241209 150800 476166365 2795 2795 2795 2795 0
370 20241209 150700 476166365 2795 2795 2795 2795 1
371 20241209 150600 476163570 2795 2795 2795 2795 0
372 20241209 150500 476163570 2795 2795 2795 2795 8
373 20241209 150400 476141210 2770 2770 2770 2770 25
374 20241209 150300 476071960 2755 2775 2775 2755 751
375 20241209 150200 473999455 2775 2775 2775 2775 7
376 20241209 150100 473980030 2770 2765 2770 2765 772
377 20241209 150000 471843235 2770 2770 2770 2770 507
378 20241209 145900 470438845 2770 2770 2770 2770 220
379 20241209 145800 469829445 2770 2770 2770 2770 0
380 20241209 145700 469829445 2770 2770 2775 2770 605
381 20241209 145600 468153545 2775 2775 2775 2775 332
382 20241209 145500 467232245 2775 2775 2790 2775 54
383 20241209 145400 467081645 2775 2775 2775 2775 2
384 20241209 145300 467076095 2775 2775 2775 2775 40
385 20241209 145200 466965095 2795 2790 2795 2790 697
386 20241209 145100 465019585 2790 2755 2790 2755 1400
387 20241209 145000 461131025 2765 2765 2765 2765 7
388 20241209 144900 461111670 2755 2755 2755 2755 14
389 20241209 144800 461073100 2790 2790 2790 2790 0
390 20241209 144700 461073100 2790 2790 2790 2790 6
391 20241209 144600 461056360 2785 2785 2785 2785 54
392 20241209 144500 460905970 2760 2760 2760 2760 0
393 20241209 144400 460905970 2760 2780 2780 2755 565
394 20241209 144300 459340475 2790 2790 2790 2790 0
395 20241209 144200 459340475 2790 2790 2790 2790 0
396 20241209 144100 459340475 2790 2790 2790 2790 0
397 20241209 144000 459340475 2790 2790 2790 2790 26
398 20241209 143900 459267935 2795 2795 2795 2795 0
399 20241209 143800 459267935 2795 2795 2795 2795 0
400 20241209 143700 459267935 2795 2790 2795 2790 34
401 20241209 143600 459172975 2790 2790 2790 2790 0
402 20241209 143500 459172975 2790 2790 2790 2790 2
403 20241209 143400 459167395 2790 2790 2790 2790 0
404 20241209 143300 459167395 2790 2790 2790 2790 0
405 20241209 143200 459167395 2790 2775 2790 2770 131
406 20241209 143100 458803600 2790 2790 2790 2790 0
407 20241209 143000 458803600 2790 2790 2790 2790 0
408 20241209 142900 458803600 2790 2790 2790 2790 0
409 20241209 142800 458803600 2790 2790 2790 2790 201
410 20241209 142700 458242810 2780 2780 2780 2780 0
411 20241209 142600 458242810 2780 2780 2780 2780 0
412 20241209 142500 458242810 2780 2780 2780 2780 0
413 20241209 142400 458242810 2780 2780 2780 2780 0
414 20241209 142300 458242810 2780 2780 2780 2780 500
415 20241209 142200 456852810 2795 2790 2795 2780 749
416 20241209 142100 454766745 2790 2790 2790 2790 112
417 20241209 142000 454454265 2790 2795 2795 2790 400
418 20241209 141900 453337265 2830 2830 2830 2830 0
419 20241209 141800 453337265 2830 2825 2830 2820 220
420 20241209 141700 452715215 2805 2805 2820 2805 1883
421 20241209 141600 447411095 2805 2775 2820 2775 3486
422 20241209 141500 437633720 2765 2765 2765 2765 545
423 20241209 141400 436126795 2765 2765 2765 2765 0
424 20241209 141300 436126795 2765 2765 2765 2765 5
425 20241209 141200 436112970 2735 2750 2780 2730 4384
426 20241209 141100 424091475 2745 2785 2785 2745 805
427 20241209 141000 421878345 2790 2790 2790 2790 51
428 20241209 140900 421736055 2810 2810 2810 2810 0
429 20241209 140800 421736055 2810 2805 2810 2805 400
430 20241209 140700 420612065 2810 2810 2810 2810 10
431 20241209 140600 420583965 2820 2820 2820 2820 0
432 20241209 140500 420583965 2820 2820 2820 2820 0
433 20241209 140400 420583965 2820 2820 2820 2820 1
434 20241209 140300 420581145 2820 2820 2820 2820 0
435 20241209 140200 420581145 2820 2820 2820 2820 0
436 20241209 140100 420581145 2820 2820 2820 2820 0
437 20241209 140000 420581145 2820 2820 2820 2820 0
438 20241209 135900 420581145 2820 2820 2820 2820 0
439 20241209 135800 420581145 2820 2790 2820 2790 69
440 20241209 135700 420388335 2790 2790 2790 2790 1
441 20241209 135600 420385545 2830 2830 2830 2830 0
442 20241209 135500 420385545 2830 2830 2830 2830 0
443 20241209 135400 420385545 2830 2830 2830 2830 0
444 20241209 135300 420385545 2830 2830 2830 2830 0
445 20241209 135200 420385545 2830 2795 2830 2780 380
446 20241209 135100 419326045 2795 2795 2795 2795 4
447 20241209 135000 419314865 2835 2835 2835 2835 10
448 20241209 134900 419286515 2825 2805 2835 2800 860
449 20241209 134800 416877655 2835 2835 2835 2835 356
450 20241209 134700 415868395 2830 2820 2830 2820 792
451 20241209 134600 413627200 2815 2800 2830 2800 2064
452 20241209 134500 407820630 2800 2800 2800 2800 71
453 20241209 134400 407621830 2780 2805 2805 2780 254
454 20241209 134300 406910610 2795 2795 2795 2795 704
455 20241209 134200 404942930 2775 2775 2775 2775 39
456 20241209 134100 404834705 2775 2755 2775 2755 528
457 20241209 134000 403379865 2775 2770 2775 2760 2417
458 20241209 133900 396702900 2795 2795 2795 2795 0
459 20241209 133800 396702900 2795 2795 2795 2795 375
460 20241209 133700 395654775 2795 2795 2795 2795 0
461 20241209 133600 395654775 2795 2795 2795 2795 1
462 20241209 133500 395651980 2765 2765 2765 2765 39
463 20241209 133400 395544145 2795 2765 2795 2765 28
464 20241209 133300 395466695 2795 2755 2795 2755 108
465 20241209 133200 395169115 2800 2755 2800 2755 59
466 20241209 133100 395006525 2800 2770 2800 2755 1744
467 20241209 133000 390185755 2770 2770 2770 2770 141
468 20241209 132900 389795185 2805 2805 2805 2805 0
469 20241209 132800 389795185 2805 2765 2805 2760 155
470 20241209 132700 389364070 2760 2815 2820 2760 2012
471 20241209 132600 383783180 2820 2825 2825 2800 260
472 20241209 132500 383049820 2785 2875 2875 2785 2154
473 20241209 132400 377001870 2875 2820 2875 2760 4106
474 20241209 132300 365490895 2820 2965 2965 2820 18148
475 20241209 132200 312550390 2965 2965 2965 2965 0
476 20241209 132100 312550390 2965 2965 2965 2965 0
477 20241209 132000 312550390 2965 2800 2965 2800 11839
478 20241209 131900 278469795 2795 2795 2795 2795 4
479 20241209 131800 278458615 2795 2795 2795 2795 140
480 20241209 131700 278067315 2785 2785 2785 2785 23
481 20241209 131600 278003260 2785 2780 2785 2780 20
482 20241209 131500 277947585 2775 2775 2775 2775 0
483 20241209 131400 277947585 2775 2775 2775 2775 0
484 20241209 131300 277947585 2775 2775 2775 2775 0
485 20241209 131200 277947585 2775 2775 2775 2775 44
486 20241209 131100 277825485 2775 2775 2775 2775 0
487 20241209 131000 277825485 2775 2775 2775 2775 0
488 20241209 130900 277825485 2775 2780 2780 2775 191
489 20241209 130800 277295285 2775 2775 2775 2775 0
490 20241209 130700 277295285 2775 2775 2775 2775 341
491 20241209 130600 276349010 2775 2775 2775 2775 0
492 20241209 130500 276349010 2775 2775 2775 2775 1
493 20241209 130400 276346235 2760 2760 2760 2760 58
494 20241209 130300 276186155 2770 2760 2770 2760 35
495 20241209 130200 276089545 2770 2775 2775 2770 388
496 20241209 130100 275013900 2775 2780 2780 2775 11
497 20241209 130000 274983325 2785 2785 2785 2785 50
498 20241209 125900 274844075 2820 2820 2820 2820 0
499 20241209 125800 274844075 2820 2820 2820 2820 0
500 20241209 125700 274844075 2820 2820 2820 2820 1
501 20241209 125600 274841255 2830 2815 2830 2815 10
502 20241209 125500 274813045 2815 2765 2815 2765 129
503 20241209 125400 274453225 2775 2775 2775 2775 125
504 20241209 125300 274106350 2775 2775 2775 2775 0
505 20241209 125200 274106350 2775 2775 2775 2775 0
506 20241209 125100 274106350 2775 2780 2780 2775 1207
507 20241209 125000 270756850 2780 2780 2780 2780 0
508 20241209 124900 270756850 2780 2780 2780 2780 425
509 20241209 124800 269575350 2780 2780 2780 2780 0
510 20241209 124700 269575350 2780 2780 2780 2780 30
511 20241209 124600 269491950 2775 2780 2780 2775 500
512 20241209 124500 268104300 2815 2815 2815 2815 0
513 20241209 124400 268104300 2815 2755 2815 2755 94
514 20241209 124300 267845270 2830 2830 2830 2830 0
515 20241209 124200 267845270 2830 2830 2835 2760 133
516 20241209 124100 267475640 2835 2820 2835 2820 903
517 20241209 124000 264917640 2835 2780 2835 2780 260
518 20241209 123900 264187225 2735 2820 2820 2735 1055
519 20241209 123800 261282005 2835 2825 2835 2825 1000
520 20241209 123700 258448015 2835 2800 2835 2800 180
521 20241209 123600 257942665 2800 2775 2800 2775 275
522 20241209 123500 257174865 2775 2745 2775 2740 804
523 20241209 123400 254957635 2740 2740 2740 2740 89
524 20241209 123300 254713775 2740 2740 2740 2740 0
525 20241209 123200 254713775 2740 2740 2740 2740 5
526 20241209 123100 254700075 2740 2740 2740 2740 300
527 20241209 123000 253878075 2740 2740 2740 2740 0
528 20241209 122900 253878075 2740 2740 2740 2740 0
529 20241209 122800 253878075 2740 2740 2740 2740 500
530 20241209 122700 252508075 2740 2740 2740 2740 597
531 20241209 122600 250872295 2735 2735 2735 2735 0
532 20241209 122500 250872295 2735 2725 2735 2725 1577
533 20241209 122400 246569340 2730 2730 2730 2730 0
534 20241209 122300 246569340 2730 2730 2730 2730 4
535 20241209 122200 246558420 2700 2700 2700 2700 0
536 20241209 122100 246558420 2700 2710 2730 2700 1621
537 20241209 122000 242178280 2710 2710 2710 2700 1010
538 20241209 121900 239451020 2720 2720 2720 2720 108
539 20241209 121800 239157260 2700 2705 2705 2700 656
540 20241209 121700 237383560 2700 2720 2720 2700 1729
541 20241209 121600 232704390 2720 2745 2750 2720 5
542 20241209 121500 232690675 2755 2755 2755 2755 0
543 20241209 121400 232690675 2755 2755 2755 2755 0
544 20241209 121300 232690675 2755 2700 2755 2700 105
545 20241209 121200 232406115 2700 2700 2700 2700 200
546 20241209 121100 231866115 2730 2725 2730 2700 1561
547 20241209 121000 227649585 2700 2765 2765 2700 1001
548 20241209 120900 224943415 2775 2725 2775 2705 1001
549 20241209 120800 222230410 2770 2750 2770 2750 854
550 20241209 120700 219881890 2750 2760 2760 2750 1258
551 20241209 120600 216419520 2760 2760 2760 2760 6
552 20241209 120500 216402960 2790 2790 2790 2790 200
553 20241209 120400 215844960 2790 2790 2790 2790 0
554 20241209 120300 215844960 2790 2755 2790 2755 1008
555 20241209 120200 213032920 2790 2790 2795 2790 57
556 20241209 120100 212873875 2785 2785 2785 2785 0
557 20241209 120000 212873875 2785 2785 2790 2785 146
558 20241209 115900 212467260 2785 2755 2785 2755 493
559 20241209 115800 211103855 2755 2755 2755 2755 22
560 20241209 115700 211043245 2750 2750 2750 2750 0
561 20241209 115600 211043245 2750 2725 2750 2725 1161
562 20241209 115500 207853075 2725 2685 2725 2685 178
563 20241209 115400 207368445 2710 2690 2710 2685 1001
564 20241209 115300 204680690 2720 2725 2725 2675 3289
565 20241209 115200 195775640 2730 2700 2730 2680 1431
566 20241209 115100 191910560 2665 2665 2665 2665 0
567 20241209 115000 191910560 2665 2755 2755 2665 6227
568 20241209 114900 175055835 2750 2765 2765 2750 1098
569 20241209 114800 172027965 2765 2780 2780 2765 889
570 20241209 114700 169558370 2780 2780 2780 2780 16
571 20241209 114600 169513890 2760 2760 2785 2760 761
572 20241209 114500 167408235 2760 2770 2790 2760 672
573 20241209 114400 165547000 2790 2790 2790 2765 2842
574 20241209 114300 157649850 2790 2830 2850 2785 2964
575 20241209 114200 149349550 2850 2960 2965 2835 12904
576 20241209 114100 111541880 2910 2910 2910 2910 0
577 20241209 114000 111541880 2910 2770 2910 2760 7853
578 20241209 113900 88825255 2830 2795 2830 2760 1853
579 20241209 113800 83652740 2795 2760 2795 2760 475
580 20241209 113700 82329520 2760 2760 2760 2760 0
581 20241209 113600 82329520 2760 2780 2790 2760 187
582 20241209 113500 81810135 2790 2760 2795 2760 735
583 20241209 113400 79765370 2765 2750 2765 2745 992
584 20241209 113300 77037785 2750 2750 2750 2750 120
585 20241209 113200 76707785 2770 2770 2770 2770 0
586 20241209 113100 76707785 2770 2760 2785 2730 531
587 20241209 113000 75237090 2765 2730 2765 2730 2543
588 20241209 112900 68257845 2710 2710 2710 2710 0
589 20241209 112800 68257845 2710 2710 2710 2710 0
590 20241209 112700 68257845 2710 2710 2710 2710 0
591 20241209 112600 68257845 2710 2710 2710 2710 0
592 20241209 112500 68257845 2710 2710 2710 2710 0
593 20241209 112400 68257845 2710 2710 2710 2710 0
594 20241209 112300 68257845 2710 2710 2710 2710 53
595 20241209 112200 68114215 2700 2700 2700 2700 0
596 20241209 112100 68114215 2700 2695 2705 2695 434
597 20241209 112000 66942535 2695 2695 2695 2695 0
598 20241209 111900 66942535 2695 2695 2695 2695 0
599 20241209 111800 66942535 2695 2695 2695 2695 0
600 20241209 111700 66942535 2695 2695 2695 2695 0
601 20241209 111600 66942535 2695 2695 2695 2695 0
602 20241209 111500 66942535 2695 2695 2695 2695 0
603 20241209 111400 66942535 2695 2695 2695 2695 0
604 20241209 111300 66942535 2695 2695 2695 2695 0
605 20241209 111200 66942535 2695 2690 2695 2670 314
606 20241209 111100 66101980 2695 2695 2695 2695 0
607 20241209 111000 66101980 2695 2695 2695 2695 0
608 20241209 110900 66101980 2695 2695 2695 2695 0
609 20241209 110800 66101980 2695 2695 2695 2695 0
610 20241209 110700 66101980 2695 2695 2695 2695 0
611 20241209 110600 66101980 2695 2715 2715 2695 52
612 20241209 110500 65961820 2700 2700 2700 2700 0
613 20241209 110400 65961820 2700 2715 2715 2700 18
614 20241209 110300 65913205 2700 2715 2715 2700 19
615 20241209 110200 65861890 2700 2715 2715 2700 18
616 20241209 110100 65813275 2700 2715 2715 2700 317
617 20241209 110000 64956150 2705 2710 2710 2705 126
618 20241209 105900 64614730 2710 2710 2710 2710 42
619 20241209 105800 64500910 2710 2710 2710 2710 11
620 20241209 105700 64471100 2715 2730 2730 2715 409
621 20241209 105600 63359355 2720 2730 2730 2720 18
622 20241209 105500 63310345 2720 2735 2735 2720 224
623 20241209 105400 62698335 2735 2735 2735 2735 0
624 20241209 105300 62698335 2735 2730 2735 2720 542
625 20241209 105200 61220020 2735 2735 2735 2720 58
626 20241209 105100 61062110 2740 2740 2740 2740 1
627 20241209 105000 61059370 2740 2730 2740 2730 183
628 20241209 104900 60559225 2730 2730 2730 2730 0
629 20241209 104800 60559225 2730 2715 2730 2715 18
630 20241209 104700 60510175 2715 2705 2715 2705 147
631 20241209 104600 60112000 2700 2705 2705 2700 516
632 20241209 104500 58716555 2705 2700 2705 2700 105
633 20241209 104400 58433030 2700 2700 2700 2700 0
634 20241209 104300 58433030 2700 2700 2700 2700 543
635 20241209 104200 56966930 2700 2700 2700 2700 0
636 20241209 104100 56966930 2700 2700 2700 2700 0
637 20241209 104000 56966930 2700 2700 2700 2700 0
638 20241209 103900 56966930 2700 2700 2700 2700 32
639 20241209 103800 56880530 2705 2705 2705 2705 0
640 20241209 103700 56880530 2705 2705 2705 2705 0
641 20241209 103600 56880530 2705 2705 2705 2705 353
642 20241209 103500 55925665 2705 2680 2705 2660 119
643 20241209 103400 55606965 2715 2715 2715 2715 10
644 20241209 103300 55579815 2715 2710 2715 2710 50
645 20241209 103200 55444095 2700 2700 2700 2700 72
646 20241209 103100 55249695 2700 2700 2700 2700 0
647 20241209 103000 55249695 2700 2700 2700 2700 0
648 20241209 102900 55249695 2700 2690 2700 2660 61
649 20241209 102800 55086285 2710 2710 2710 2710 2
650 20241209 102700 55080865 2715 2710 2715 2710 7
651 20241209 102600 55061885 2690 2685 2690 2685 317
652 20241209 102500 54209405 2685 2685 2685 2685 0
653 20241209 102400 54209405 2685 2685 2685 2685 0
654 20241209 102300 54209405 2685 2685 2685 2685 50
655 20241209 102200 54075155 2690 2655 2690 2655 620
656 20241209 102100 52415195 2655 2645 2655 2645 118
657 20241209 102000 52103035 2645 2640 2645 2640 125
658 20241209 101900 51772425 2645 2645 2645 2645 0
659 20241209 101800 51772425 2645 2640 2645 2640 10
660 20241209 101700 51746010 2640 2655 2655 2605 415
661 20241209 101600 50656280 2650 2645 2655 2645 149
662 20241209 101500 50261430 2640 2640 2640 2640 6
663 20241209 101400 50245590 2615 2615 2615 2615 50
664 20241209 101300 50114840 2615 2615 2615 2615 0
665 20241209 101200 50114840 2615 2615 2615 2615 0
666 20241209 101100 50114840 2615 2650 2655 2615 274
667 20241209 101000 49392285 2660 2660 2660 2660 0
668 20241209 100900 49392285 2660 2660 2660 2660 0
669 20241209 100800 49392285 2660 2660 2660 2660 0
670 20241209 100700 49392285 2660 2660 2660 2660 1
671 20241209 100600 49389625 2620 2665 2665 2620 1140
672 20241209 100500 46399765 2675 2685 2685 2675 355
673 20241209 100400 45446890 2685 2685 2685 2685 822
674 20241209 100300 43239820 2685 2685 2685 2685 855
675 20241209 100200 40944145 2685 2685 2685 2685 0
676 20241209 100100 40944145 2685 2685 2685 2685 73
677 20241209 100000 40748140 2690 2685 2690 2685 12
678 20241209 095900 40715875 2685 2685 2685 2685 0
679 20241209 095800 40715875 2685 2685 2685 2685 10
680 20241209 095700 40689025 2700 2700 2700 2700 0
681 20241209 095600 40689025 2700 2700 2700 2700 0
682 20241209 095500 40689025 2700 2700 2700 2700 0
683 20241209 095400 40689025 2700 2700 2700 2700 0
684 20241209 095300 40689025 2700 2700 2700 2700 0
685 20241209 095200 40689025 2700 2700 2700 2700 0
686 20241209 095100 40689025 2700 2665 2700 2665 86
687 20241209 095000 40459445 2670 2700 2700 2670 3
688 20241209 094900 40451395 2680 2680 2680 2680 2
689 20241209 094800 40446035 2680 2685 2685 2680 300
690 20241209 094700 39641925 2700 2700 2700 2700 0
691 20241209 094600 39641925 2700 2695 2700 2680 239
692 20241209 094500 39001055 2680 2680 2680 2680 190
693 20241209 094400 38491855 2680 2680 2680 2680 0
694 20241209 094300 38491855 2680 2680 2680 2680 0
695 20241209 094200 38491855 2680 2690 2690 2680 862
696 20241209 094100 36180195 2710 2705 2710 2705 393
697 20241209 094000 35116010 2705 2705 2705 2705 151
698 20241209 093900 34707555 2710 2695 2710 2695 482
699 20241209 093800 33405060 2700 2700 2700 2700 13
700 20241209 093700 33369960 2680 2690 2690 2680 1866
701 20241209 093600 28368180 2685 2700 2740 2680 1894
702 20241209 093500 23209530 2690 2690 2690 2690 185
703 20241209 093400 22711880 2690 2665 2690 2665 308
704 20241209 093300 21887350 2660 2670 2670 2620 457
705 20241209 093200 20680970 2665 2675 2675 2665 18
706 20241209 093100 20632900 2690 2645 2690 2640 391
707 20241209 093000 19592090 2665 2660 2665 2645 282
708 20241209 092900 18842250 2660 2660 2660 2660 0
709 20241209 092800 18842250 2660 2660 2660 2645 58
710 20241209 092700 18688090 2645 2650 2660 2645 758
711 20241209 092600 16682625 2655 2675 2675 2655 1650
712 20241209 092500 12286605 2710 2710 2710 2710 10
713 20241209 092400 12259505 2710 2710 2710 2710 5
714 20241209 092300 12245955 2730 2730 2730 2730 0
715 20241209 092200 12245955 2730 2730 2730 2730 10
716 20241209 092100 12218655 2665 2715 2715 2665 1002
717 20241209 092000 9522265 2740 2740 2740 2740 1
718 20241209 091900 9519525 2745 2745 2745 2745 42
719 20241209 091800 9404235 2745 2745 2745 2745 0
720 20241209 091700 9404235 2745 2760 2765 2745 32
721 20241209 091600 9315970 2745 2745 2745 2745 20
722 20241209 091500 9261070 2745 2745 2745 2745 234
723 20241209 091400 8618740 2760 2760 2760 2760 0
724 20241209 091300 8618740 2760 2760 2765 2760 207
725 20241209 091200 8047265 2765 2715 2765 2715 547
726 20241209 091100 6558935 2715 2710 2715 2710 20
727 20241209 091000 6504685 2705 2705 2705 2705 12
728 20241209 090900 6472225 2670 2680 2690 2670 423
729 20241209 090800 5335285 2665 2665 2665 2655 399
730 20241209 090700 4272980 2665 2675 2675 2665 34
731 20241209 090600 4182090 2675 2675 2675 2675 74
732 20241209 090500 3984140 2690 2690 2690 2690 210
733 20241209 090400 3419240 2690 2690 2690 2690 0
734 20241209 090300 3419240 2690 2690 2690 2690 2
735 20241209 090200 3413860 2675 2675 2675 2650 536
736 20241209 090100 1987500 2650 2650 2650 2650 3
737 20241209 090000 1979550 2650 2650 2650 2650 747