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
308170/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,737 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211500,67865560,5130,5130,5130,5130,1580
20241209,211400,67865560,5130,5130,5130,5130,0
20241209,211300,67865560,5130,5130,5130,5130,0
20241209,211200,67865560,5130,5130,5130,5130,0
20241209,211100,67865560,5130,5130,5130,5130,0
20241209,211000,67865560,5130,5130,5130,5130,0
20241209,210900,67865560,5130,5130,5130,5130,0
20241209,210800,67865560,5130,5130,5130,5130,0
20241209,210700,67865560,5130,5130,5130,5130,0
20241209,210600,67865560,5130,5130,5130,5130,0
20241209,210500,67865560,5130,5130,5130,5130,0
20241209,210400,67865560,5130,5130,5130,5130,0
20241209,210300,67865560,5130,5130,5130,5130,0
20241209,210200,67865560,5130,5130,5130,5130,0
20241209,210100,67865560,5130,5130,5130,5130,0
20241209,210000,67865560,5130,5130,5130,5130,0
20241209,205900,67865560,5130,5130,5130,5130,0
20241209,205800,67865560,5130,5130,5130,5130,0
20241209,205700,67865560,5130,5130,5130,5130,0
20241209,205600,67865560,5130,5130,5130,5130,0
20241209,205500,67865560,5130,5130,5130,5130,0
20241209,205400,67865560,5130,5130,5130,5130,0
20241209,205300,67865560,5130,5130,5130,5130,0
20241209,205200,67865560,5130,5130,5130,5130,0
20241209,205100,67865560,5130,5130,5130,5130,0
20241209,205000,67865560,5130,5130,5130,5130,0
20241209,204900,67865560,5130,5130,5130,5130,0
20241209,204800,67865560,5130,5130,5130,5130,0
20241209,204700,67865560,5130,5130,5130,5130,0
20241209,204600,67865560,5130,5130,5130,5130,0
20241209,204500,67865560,5130,5130,5130,5130,1580
20241209,204400,67865560,5130,5130,5130,5130,0
20241209,204300,67865560,5130,5130,5130,5130,0
20241209,204200,67865560,5130,5130,5130,5130,0
20241209,204100,67865560,5130,5130,5130,5130,0
20241209,204000,67865560,5130,5130,5130,5130,0
20241209,203900,67865560,5130,5130,5130,5130,0
20241209,203800,67865560,5130,5130,5130,5130,0
20241209,203700,67865560,5130,5130,5130,5130,0
20241209,203600,67865560,5130,5130,5130,5130,0
20241209,203500,67865560,5130,5130,5130,5130,0
20241209,203400,67865560,5130,5130,5130,5130,0
20241209,203300,67865560,5130,5130,5130,5130,0
20241209,203200,67865560,5130,5130,5130,5130,0
20241209,203100,67865560,5130,5130,5130,5130,0
20241209,203000,67865560,5130,5130,5130,5130,0
20241209,202900,67865560,5130,5130,5130,5130,0
20241209,202800,67865560,5130,5130,5130,5130,0
20241209,202700,67865560,5130,5130,5130,5130,0
20241209,202600,67865560,5130,5130,5130,5130,0
20241209,202500,67865560,5130,5130,5130,5130,0
20241209,202400,67865560,5130,5130,5130,5130,0
20241209,202300,67865560,5130,5130,5130,5130,0
20241209,202200,67865560,5130,5130,5130,5130,0
20241209,202100,67865560,5130,5130,5130,5130,0
20241209,202000,67865560,5130,5130,5130,5130,0
20241209,201900,67865560,5130,5130,5130,5130,0
20241209,201800,67865560,5130,5130,5130,5130,0
20241209,201700,67865560,5130,5130,5130,5130,0
20241209,201600,67865560,5130,5130,5130,5130,0
20241209,201500,67865560,5130,5130,5130,5130,1580
20241209,201400,67865560,5130,5130,5130,5130,0
20241209,201300,67865560,5130,5130,5130,5130,0
20241209,201200,67865560,5130,5130,5130,5130,0
20241209,201100,67865560,5130,5130,5130,5130,0
20241209,201000,67865560,5130,5130,5130,5130,0
20241209,200900,67865560,5130,5130,5130,5130,0
20241209,200800,67865560,5130,5130,5130,5130,0
20241209,200700,67865560,5130,5130,5130,5130,0
20241209,200600,67865560,5130,5130,5130,5130,0
20241209,200500,67865560,5130,5130,5130,5130,0
20241209,200400,67865560,5130,5130,5130,5130,0
20241209,200300,67865560,5130,5130,5130,5130,0
20241209,200200,67865560,5130,5130,5130,5130,0
20241209,200100,67865560,5130,5130,5130,5130,0
20241209,200000,67865560,5130,5130,5130,5130,0
20241209,195900,67865560,5130,5130,5130,5130,0
20241209,195800,67865560,5130,5130,5130,5130,0
20241209,195700,67865560,5130,5130,5130,5130,0
20241209,195600,67865560,5130,5130,5130,5130,0
20241209,195500,67865560,5130,5130,5130,5130,0
20241209,195400,67865560,5130,5130,5130,5130,0
20241209,195300,67865560,5130,5130,5130,5130,0
20241209,195200,67865560,5130,5130,5130,5130,0
20241209,195100,67865560,5130,5130,5130,5130,0
20241209,195000,67865560,5130,5130,5130,5130,0
20241209,194900,67865560,5130,5130,5130,5130,0
20241209,194800,67865560,5130,5130,5130,5130,0
20241209,194700,67865560,5130,5130,5130,5130,0
20241209,194600,67865560,5130,5130,5130,5130,0
20241209,194500,67865560,5130,5130,5130,5130,1580
20241209,194400,67865560,5130,5130,5130,5130,0
20241209,194300,67865560,5130,5130,5130,5130,0
20241209,194200,67865560,5130,5130,5130,5130,0
20241209,194100,67865560,5130,5130,5130,5130,0
20241209,194000,67865560,5130,5130,5130,5130,0
20241209,193900,67865560,5130,5130,5130,5130,0
20241209,193800,67865560,5130,5130,5130,5130,0
20241209,193700,67865560,5130,5130,5130,5130,0
20241209,193600,67865560,5130,5130,5130,5130,0
20241209,193500,67865560,5130,5130,5130,5130,0
20241209,193400,67865560,5130,5130,5130,5130,0
20241209,193300,67865560,5130,5130,5130,5130,0
20241209,193200,67865560,5130,5130,5130,5130,0
20241209,193100,67865560,5130,5130,5130,5130,0
20241209,193000,67865560,5130,5130,5130,5130,0
20241209,192900,67865560,5130,5130,5130,5130,0
20241209,192800,67865560,5130,5130,5130,5130,0
20241209,192700,67865560,5130,5130,5130,5130,0
20241209,192600,67865560,5130,5130,5130,5130,0
20241209,192500,67865560,5130,5130,5130,5130,0
20241209,192400,67865560,5130,5130,5130,5130,0
20241209,192300,67865560,5130,5130,5130,5130,0
20241209,192200,67865560,5130,5130,5130,5130,0
20241209,192100,67865560,5130,5130,5130,5130,0
20241209,192000,67865560,5130,5130,5130,5130,0
20241209,191900,67865560,5130,5130,5130,5130,0
20241209,191800,67865560,5130,5130,5130,5130,0
20241209,191700,67865560,5130,5130,5130,5130,0
20241209,191600,67865560,5130,5130,5130,5130,0
20241209,191500,67865560,5130,5130,5130,5130,1580
20241209,191400,67865560,5130,5130,5130,5130,0
20241209,191300,67865560,5130,5130,5130,5130,0
20241209,191200,67865560,5130,5130,5130,5130,0
20241209,191100,67865560,5130,5130,5130,5130,0
20241209,191000,67865560,5130,5130,5130,5130,0
20241209,190900,67865560,5130,5130,5130,5130,0
20241209,190800,67865560,5130,5130,5130,5130,0
20241209,190700,67865560,5130,5130,5130,5130,0
20241209,190600,67865560,5130,5130,5130,5130,0
20241209,190500,67865560,5130,5130,5130,5130,0
20241209,190400,67865560,5130,5130,5130,5130,0
20241209,190300,67865560,5130,5130,5130,5130,0
20241209,190200,67865560,5130,5130,5130,5130,0
20241209,190100,67865560,5130,5130,5130,5130,0
20241209,190000,67865560,5130,5130,5130,5130,0
20241209,185900,67865560,5130,5130,5130,5130,0
20241209,185800,67865560,5130,5130,5130,5130,0
20241209,185700,67865560,5130,5130,5130,5130,0
20241209,185600,67865560,5130,5130,5130,5130,0
20241209,185500,67865560,5130,5130,5130,5130,0
20241209,185400,67865560,5130,5130,5130,5130,0
20241209,185300,67865560,5130,5130,5130,5130,0
20241209,185200,67865560,5130,5130,5130,5130,0
20241209,185100,67865560,5130,5130,5130,5130,0
20241209,185000,67865560,5130,5130,5130,5130,0
20241209,184900,67865560,5130,5130,5130,5130,0
20241209,184800,67865560,5130,5130,5130,5130,0
20241209,184700,67865560,5130,5130,5130,5130,0
20241209,184600,67865560,5130,5130,5130,5130,0
20241209,184500,67865560,5130,5130,5130,5130,1580
20241209,184400,67865560,5130,5130,5130,5130,0
20241209,184300,67865560,5130,5130,5130,5130,0
20241209,184200,67865560,5130,5130,5130,5130,0
20241209,184100,67865560,5130,5130,5130,5130,0
20241209,184000,67865560,5130,5130,5130,5130,0
20241209,183900,67865560,5130,5130,5130,5130,0
20241209,183800,67865560,5130,5130,5130,5130,0
20241209,183700,67865560,5130,5130,5130,5130,0
20241209,183600,67865560,5130,5130,5130,5130,0
20241209,183500,67865560,5130,5130,5130,5130,0
20241209,183400,67865560,5130,5130,5130,5130,0
20241209,183300,67865560,5130,5130,5130,5130,0
20241209,183200,67865560,5130,5130,5130,5130,0
20241209,183100,67865560,5130,5130,5130,5130,0
20241209,183000,67865560,5130,5130,5130,5130,0
20241209,182900,67865560,5130,5130,5130,5130,0
20241209,182800,67865560,5130,5130,5130,5130,0
20241209,182700,67865560,5130,5130,5130,5130,0
20241209,182600,67865560,5130,5130,5130,5130,0
20241209,182500,67865560,5130,5130,5130,5130,0
20241209,182400,67865560,5130,5130,5130,5130,0
20241209,182300,67865560,5130,5130,5130,5130,0
20241209,182200,67865560,5130,5130,5130,5130,0
20241209,182100,67865560,5130,5130,5130,5130,0
20241209,182000,67865560,5130,5130,5130,5130,0
20241209,181900,67865560,5130,5130,5130,5130,0
20241209,181800,67865560,5130,5130,5130,5130,0
20241209,181700,67865560,5130,5130,5130,5130,0
20241209,181600,67865560,5130,5130,5130,5130,0
20241209,181500,67865560,5130,5130,5130,5130,1580
20241209,181400,67865560,5130,5130,5130,5130,0
20241209,181300,67865560,5130,5130,5130,5130,0
20241209,181200,67865560,5130,5130,5130,5130,0
20241209,181100,67865560,5130,5130,5130,5130,0
20241209,181000,67865560,5130,5130,5130,5130,0
20241209,180900,67865560,5130,5130,5130,5130,0
20241209,180800,67865560,5130,5130,5130,5130,0
20241209,180700,67865560,5130,5130,5130,5130,0
20241209,180600,67865560,5130,5130,5130,5130,0
20241209,180500,67865560,5130,5130,5130,5130,0
20241209,180400,67865560,5130,5130,5130,5130,0
20241209,180300,67865560,5130,5130,5130,5130,0
20241209,180200,67865560,5130,5130,5130,5130,0
20241209,180100,67865560,5130,5130,5130,5130,0
20241209,180000,67865560,5130,5130,5130,5130,0
20241209,175900,67865560,5130,5130,5130,5130,0
20241209,175800,67865560,5130,5130,5130,5130,0
20241209,175700,67865560,5130,5130,5130,5130,0
20241209,175600,67865560,5130,5130,5130,5130,0
20241209,175500,67865560,5130,5130,5130,5130,0
20241209,175400,67865560,5130,5130,5130,5130,0
20241209,175300,67865560,5130,5130,5130,5130,0
20241209,175200,67865560,5130,5130,5130,5130,0
20241209,175100,67865560,5130,5130,5130,5130,0
20241209,175000,67865560,5130,5130,5130,5130,0
20241209,174900,67865560,5130,5130,5130,5130,0
20241209,174800,67865560,5130,5130,5130,5130,0
20241209,174700,67865560,5130,5130,5130,5130,0
20241209,174600,67865560,5130,5130,5130,5130,0
20241209,174500,67865560,5130,5130,5130,5130,1580
20241209,174400,67865560,5130,5130,5130,5130,0
20241209,174300,67865560,5130,5130,5130,5130,0
20241209,174200,67865560,5130,5130,5130,5130,0
20241209,174100,67865560,5130,5130,5130,5130,0
20241209,174000,67865560,5130,5130,5130,5130,0
20241209,173900,67865560,5130,5130,5130,5130,0
20241209,173800,67865560,5130,5130,5130,5130,0
20241209,173700,67865560,5130,5130,5130,5130,0
20241209,173600,67865560,5130,5130,5130,5130,0
20241209,173500,67865560,5130,5130,5130,5130,0
20241209,173400,67865560,5130,5130,5130,5130,0
20241209,173300,67865560,5130,5130,5130,5130,0
20241209,173200,67865560,5130,5130,5130,5130,0
20241209,173100,67865560,5130,5130,5130,5130,0
20241209,173000,67865560,5130,5130,5130,5130,0
20241209,172900,67865560,5130,5130,5130,5130,0
20241209,172800,67865560,5130,5130,5130,5130,0
20241209,172700,67865560,5130,5130,5130,5130,0
20241209,172600,67865560,5130,5130,5130,5130,0
20241209,172500,67865560,5130,5130,5130,5130,0
20241209,172400,67865560,5130,5130,5130,5130,0
20241209,172300,67865560,5130,5130,5130,5130,0
20241209,172200,67865560,5130,5130,5130,5130,0
20241209,172100,67865560,5130,5130,5130,5130,0
20241209,172000,67865560,5130,5130,5130,5130,0
20241209,171900,67865560,5130,5130,5130,5130,0
20241209,171800,67865560,5130,5130,5130,5130,0
20241209,171700,67865560,5130,5130,5130,5130,0
20241209,171600,67865560,5130,5130,5130,5130,0
20241209,171500,67865560,5130,5130,5130,5130,1580
20241209,171400,67865560,5130,5130,5130,5130,0
20241209,171300,67865560,5130,5130,5130,5130,0
20241209,171200,67865560,5130,5130,5130,5130,0
20241209,171100,67865560,5130,5130,5130,5130,0
20241209,171000,67865560,5130,5130,5130,5130,0
20241209,170900,67865560,5130,5130,5130,5130,0
20241209,170800,67865560,5130,5130,5130,5130,0
20241209,170700,67865560,5130,5130,5130,5130,0
20241209,170600,67865560,5130,5130,5130,5130,0
20241209,170500,67865560,5130,5130,5130,5130,0
20241209,170400,67865560,5130,5130,5130,5130,0
20241209,170300,67865560,5130,5130,5130,5130,0
20241209,170200,67865560,5130,5130,5130,5130,0
20241209,170100,67865560,5130,5130,5130,5130,0
20241209,170000,67865560,5130,5130,5130,5130,0
20241209,165900,67865560,5130,5130,5130,5130,0
20241209,165800,67865560,5130,5130,5130,5130,0
20241209,165700,67865560,5130,5130,5130,5130,0
20241209,165600,67865560,5130,5130,5130,5130,0
20241209,165500,67865560,5130,5130,5130,5130,0
20241209,165400,67865560,5130,5130,5130,5130,0
20241209,165300,67865560,5130,5130,5130,5130,0
20241209,165200,67865560,5130,5130,5130,5130,0
20241209,165100,67865560,5130,5130,5130,5130,0
20241209,165000,67865560,5130,5130,5130,5130,0
20241209,164900,67865560,5130,5130,5130,5130,0
20241209,164800,67865560,5130,5130,5130,5130,0
20241209,164700,67865560,5130,5130,5130,5130,0
20241209,164600,67865560,5130,5130,5130,5130,0
20241209,164500,67865560,5130,5130,5130,5130,1580
20241209,164400,67865560,5130,5130,5130,5130,0
20241209,164300,67865560,5130,5130,5130,5130,0
20241209,164200,67865560,5130,5130,5130,5130,0
20241209,164100,67865560,5130,5130,5130,5130,0
20241209,164000,67865560,5130,5130,5130,5130,0
20241209,163900,67865560,5130,5130,5130,5130,0
20241209,163800,67865560,5130,5130,5130,5130,0
20241209,163700,67865560,5130,5130,5130,5130,0
20241209,163600,67865560,5130,5130,5130,5130,0
20241209,163500,67865560,5130,5130,5130,5130,0
20241209,163400,67865560,5130,5130,5130,5130,0
20241209,163300,67865560,5130,5130,5130,5130,0
20241209,163200,67865560,5130,5130,5130,5130,0
20241209,163100,67865560,5130,5130,5130,5130,0
20241209,163000,67865560,5130,5130,5130,5130,0
20241209,162900,67865560,5130,5130,5130,5130,0
20241209,162800,67865560,5130,5130,5130,5130,0
20241209,162700,67865560,5130,5130,5130,5130,0
20241209,162600,67865560,5130,5130,5130,5130,0
20241209,162500,67865560,5130,5130,5130,5130,0
20241209,162400,67865560,5130,5130,5130,5130,0
20241209,162300,67865560,5130,5130,5130,5130,0
20241209,162200,67865560,5130,5130,5130,5130,0
20241209,162100,67865560,5130,5130,5130,5130,0
20241209,162000,67865560,5130,5130,5130,5130,0
20241209,161900,67865560,5130,5130,5130,5130,0
20241209,161800,67865560,5130,5130,5130,5130,0
20241209,161700,67865560,5130,5130,5130,5130,0
20241209,161600,67865560,5130,5130,5130,5130,0
20241209,161500,67865560,5130,5130,5130,5130,1580
20241209,161400,67865560,5130,5130,5130,5130,0
20241209,161300,67865560,5130,5130,5130,5130,0
20241209,161200,67865560,5130,5130,5130,5130,0
20241209,161100,67865560,5130,5130,5130,5130,0
20241209,161000,67865560,5130,5130,5130,5130,0
20241209,160900,67865560,5130,5130,5130,5130,0
20241209,160800,67865560,5130,5130,5130,5130,0
20241209,160700,67865560,5130,5130,5130,5130,0
20241209,160600,67865560,5130,5130,5130,5130,0
20241209,160500,67865560,5130,5130,5130,5130,0
20241209,160400,67865560,5130,5130,5130,5130,0
20241209,160300,67865560,5130,5130,5130,5130,0
20241209,160200,67865560,5130,5130,5130,5130,0
20241209,160100,67865560,5130,5130,5130,5130,0
20241209,160000,67865560,5130,5130,5130,5130,0
20241209,155900,67865560,5130,5130,5130,5130,0
20241209,155800,67865560,5130,5130,5130,5130,0
20241209,155700,67865560,5130,5130,5130,5130,0
20241209,155600,67865560,5130,5130,5130,5130,0
20241209,155500,67865560,5130,5130,5130,5130,0
20241209,155400,67865560,5130,5130,5130,5130,0
20241209,155300,67865560,5130,5130,5130,5130,0
20241209,155200,67865560,5130,5130,5130,5130,0
20241209,155100,67865560,5130,5130,5130,5130,0
20241209,155000,67865560,5130,5130,5130,5130,0
20241209,154900,67865560,5130,5130,5130,5130,0
20241209,154800,67865560,5130,5130,5130,5130,0
20241209,154700,67865560,5130,5130,5130,5130,0
20241209,154600,67865560,5130,5130,5130,5130,0
20241209,154500,67865560,5130,5130,5130,5130,1580
20241209,154400,67865560,5130,5130,5130,5130,0
20241209,154300,67865560,5130,5130,5130,5130,0
20241209,154200,67865560,5130,5130,5130,5130,0
20241209,154100,67865560,5130,5130,5130,5130,0
20241209,154000,67865560,5130,5130,5130,5130,0
20241209,153900,67865560,5130,5130,5130,5130,0
20241209,153800,67865560,5130,5130,5130,5130,0
20241209,153700,67865560,5130,5130,5130,5130,0
20241209,153600,67865560,5130,5130,5130,5130,0
20241209,153500,67865560,5130,5130,5130,5130,0
20241209,153400,67865560,5130,5130,5130,5130,0
20241209,153300,67865560,5130,5130,5130,5130,0
20241209,153200,67865560,5130,5130,5130,5130,0
20241209,153100,67865560,5130,5130,5130,5130,0
20241209,153000,67865560,5130,5130,5130,5130,1580
20241209,152900,59760160,5140,5140,5140,5140,0
20241209,152800,59760160,5140,5140,5140,5140,0
20241209,152700,59760160,5140,5140,5140,5140,0
20241209,152600,59760160,5140,5140,5140,5140,0
20241209,152500,59760160,5140,5140,5140,5140,0
20241209,152400,59760160,5140,5140,5140,5140,0
20241209,152300,59760160,5140,5140,5140,5140,0
20241209,152200,59760160,5140,5140,5140,5140,0
20241209,152100,59760160,5140,5140,5140,5140,0
20241209,152000,59760160,5140,5140,5140,5140,0
20241209,151900,59760160,5140,5150,5150,5140,15
20241209,151800,59683020,5160,5160,5160,5160,0
20241209,151700,59683020,5160,5160,5160,5160,0
20241209,151600,59683020,5160,5160,5160,5160,0
20241209,151500,59683020,5160,5160,5160,5160,0
20241209,151400,59683020,5160,5160,5160,5160,0
20241209,151300,59683020,5160,5160,5160,5160,0
20241209,151200,59683020,5160,5160,5160,5160,0
20241209,151100,59683020,5160,5160,5160,5160,0
20241209,151000,59683020,5160,5160,5160,5160,19
20241209,150900,59584980,5160,5160,5160,5160,0
20241209,150800,59584980,5160,5160,5160,5160,0
20241209,150700,59584980,5160,5160,5160,5160,1
20241209,150600,59579820,5140,5140,5140,5140,0
20241209,150500,59579820,5140,5140,5140,5140,0
20241209,150400,59579820,5140,5140,5140,5140,0
20241209,150300,59579820,5140,5140,5140,5140,0
20241209,150200,59579820,5140,5140,5140,5140,0
20241209,150100,59579820,5140,5140,5140,5140,0
20241209,150000,59579820,5140,5140,5140,5140,0
20241209,145900,59579820,5140,5140,5140,5140,100
20241209,145800,59065820,5140,5140,5140,5140,0
20241209,145700,59065820,5140,5140,5140,5140,0
20241209,145600,59065820,5140,5140,5140,5140,0
20241209,145500,59065820,5140,5140,5140,5140,0
20241209,145400,59065820,5140,5140,5140,5140,0
20241209,145300,59065820,5140,5140,5140,5140,0
20241209,145200,59065820,5140,5140,5140,5140,0
20241209,145100,59065820,5140,5140,5140,5140,0
20241209,145000,59065820,5140,5140,5140,5140,0
20241209,144900,59065820,5140,5150,5150,5140,40
20241209,144800,58859980,5140,5140,5140,5140,0
20241209,144700,58859980,5140,5140,5140,5140,45
20241209,144600,58628680,5140,5140,5140,5140,0
20241209,144500,58628680,5140,5140,5140,5140,0
20241209,144400,58628680,5140,5140,5140,5140,100
20241209,144300,58114680,5170,5160,5170,5160,19
20241209,144200,58016490,5150,5150,5150,5150,0
20241209,144100,58016490,5150,5150,5150,5150,0
20241209,144000,58016490,5150,5150,5150,5150,0
20241209,143900,58016490,5150,5150,5150,5150,0
20241209,143800,58016490,5150,5150,5150,5150,0
20241209,143700,58016490,5150,5160,5160,5150,35
20241209,143600,57836090,5140,5140,5140,5140,0
20241209,143500,57836090,5140,5140,5140,5140,500
20241209,143400,55266090,5140,5140,5140,5140,373
20241209,143300,53348870,5160,5160,5160,5160,0
20241209,143200,53348870,5160,5160,5160,5160,0
20241209,143100,53348870,5160,5160,5160,5160,0
20241209,143000,53348870,5160,5160,5160,5160,1
20241209,142900,53343710,5170,5170,5170,5170,0
20241209,142800,53343710,5170,5170,5170,5170,0
20241209,142700,53343710,5170,5170,5170,5170,0
20241209,142600,53343710,5170,5170,5170,5170,0
20241209,142500,53343710,5170,5170,5170,5170,0
20241209,142400,53343710,5170,5170,5170,5170,0
20241209,142300,53343710,5170,5170,5170,5170,0
20241209,142200,53343710,5170,5170,5170,5170,0
20241209,142100,53343710,5170,5170,5170,5170,0
20241209,142000,53343710,5170,5170,5170,5170,0
20241209,141900,53343710,5170,5170,5170,5170,0
20241209,141800,53343710,5170,5170,5170,5170,0
20241209,141700,53343710,5170,5170,5170,5170,0
20241209,141600,53343710,5170,5170,5170,5170,0
20241209,141500,53343710,5170,5170,5170,5170,0
20241209,141400,53343710,5170,5170,5170,5170,0
20241209,141300,53343710,5170,5170,5170,5170,1
20241209,141200,53338540,5170,5170,5170,5170,0
20241209,141100,53338540,5170,5170,5170,5170,6
20241209,141000,53307520,5170,5170,5170,5170,1
20241209,140900,53302350,5170,5160,5170,5160,10
20241209,140800,53250700,5160,5160,5160,5160,0
20241209,140700,53250700,5160,5160,5160,5160,0
20241209,140600,53250700,5160,5160,5160,5160,0
20241209,140500,53250700,5160,5150,5160,5150,14
20241209,140400,53178590,5140,5140,5140,5140,326
20241209,140300,51502950,5140,5140,5140,5140,25
20241209,140200,51374450,5180,5180,5180,5180,0
20241209,140100,51374450,5180,5180,5180,5180,0
20241209,140000,51374450,5180,5180,5180,5180,0
20241209,135900,51374450,5180,5180,5180,5180,0
20241209,135800,51374450,5180,5180,5180,5180,0
20241209,135700,51374450,5180,5180,5180,5180,0
20241209,135600,51374450,5180,5180,5180,5180,0
20241209,135500,51374450,5180,5180,5180,5180,0
20241209,135400,51374450,5180,5180,5180,5180,0
20241209,135300,51374450,5180,5180,5180,5180,0
20241209,135200,51374450,5180,5180,5180,5180,0
20241209,135100,51374450,5180,5180,5180,5180,0
20241209,135000,51374450,5180,5180,5180,5180,0
20241209,134900,51374450,5180,5180,5180,5180,0
20241209,134800,51374450,5180,5180,5180,5180,0
20241209,134700,51374450,5180,5180,5180,5180,0
20241209,134600,51374450,5180,5180,5180,5180,0
20241209,134500,51374450,5180,5180,5180,5180,0
20241209,134400,51374450,5180,5180,5180,5180,0
20241209,134300,51374450,5180,5180,5180,5180,0
20241209,134200,51374450,5180,5180,5180,5180,0
20241209,134100,51374450,5180,5180,5180,5180,0
20241209,134000,51374450,5180,5180,5180,5180,0
20241209,133900,51374450,5180,5180,5180,5180,0
20241209,133800,51374450,5180,5180,5180,5180,0
20241209,133700,51374450,5180,5180,5180,5180,0
20241209,133600,51374450,5180,5180,5180,5180,0
20241209,133500,51374450,5180,5180,5180,5180,0
20241209,133400,51374450,5180,5180,5180,5180,0
20241209,133300,51374450,5180,5180,5180,5180,0
20241209,133200,51374450,5180,5180,5180,5180,0
20241209,133100,51374450,5180,5180,5180,5180,0
20241209,133000,51374450,5180,5180,5180,5180,0
20241209,132900,51374450,5180,5180,5180,5180,0
20241209,132800,51374450,5180,5180,5180,5180,0
20241209,132700,51374450,5180,5180,5180,5180,0
20241209,132600,51374450,5180,5180,5180,5180,0
20241209,132500,51374450,5180,5180,5180,5180,0
20241209,132400,51374450,5180,5180,5180,5180,0
20241209,132300,51374450,5180,5180,5180,5180,0
20241209,132200,51374450,5180,5180,5180,5180,0
20241209,132100,51374450,5180,5180,5180,5180,0
20241209,132000,51374450,5180,5180,5180,5180,0
20241209,131900,51374450,5180,5180,5180,5180,0
20241209,131800,51374450,5180,5180,5180,5180,0
20241209,131700,51374450,5180,5180,5180,5180,0
20241209,131600,51374450,5180,5160,5180,5160,26
20241209,131500,51239900,5170,5170,5170,5170,0
20241209,131400,51239900,5170,5170,5170,5170,0
20241209,131300,51239900,5170,5170,5170,5170,0
20241209,131200,51239900,5170,5170,5170,5170,0
20241209,131100,51239900,5170,5170,5170,5170,0
20241209,131000,51239900,5170,5170,5170,5170,0
20241209,130900,51239900,5170,5170,5170,5170,0
20241209,130800,51239900,5170,5170,5170,5170,0
20241209,130700,51239900,5170,5170,5170,5170,0
20241209,130600,51239900,5170,5170,5170,5170,0
20241209,130500,51239900,5170,5170,5170,5170,0
20241209,130400,51239900,5170,5170,5170,5170,0
20241209,130300,51239900,5170,5170,5170,5170,0
20241209,130200,51239900,5170,5170,5170,5170,0
20241209,130100,51239900,5170,5170,5170,5170,1
20241209,130000,51234730,5160,5160,5160,5160,8
20241209,125900,51193450,5160,5160,5160,5160,0
20241209,125800,51193450,5160,5160,5160,5160,0
20241209,125700,51193450,5160,5160,5160,5160,0
20241209,125600,51193450,5160,5160,5160,5160,16
20241209,125500,51110890,5160,5160,5160,5160,0
20241209,125400,51110890,5160,5160,5160,5160,0
20241209,125300,51110890,5160,5160,5160,5160,0
20241209,125200,51110890,5160,5160,5160,5160,44
20241209,125100,50883850,5160,5160,5160,5160,0
20241209,125000,50883850,5160,5160,5160,5160,0
20241209,124900,50883850,5160,5160,5160,5160,1
20241209,124800,50878690,5190,5190,5190,5190,0
20241209,124700,50878690,5190,5190,5190,5190,0
20241209,124600,50878690,5190,5190,5190,5190,0
20241209,124500,50878690,5190,5190,5190,5190,0
20241209,124400,50878690,5190,5190,5190,5190,0
20241209,124300,50878690,5190,5190,5190,5190,0
20241209,124200,50878690,5190,5190,5190,5190,0
20241209,124100,50878690,5190,5190,5190,5190,0
20241209,124000,50878690,5190,5190,5190,5190,0
20241209,123900,50878690,5190,5190,5190,5190,0
20241209,123800,50878690,5190,5190,5190,5190,0
20241209,123700,50878690,5190,5190,5190,5190,0
20241209,123600,50878690,5190,5190,5190,5190,0
20241209,123500,50878690,5190,5190,5190,5190,0
20241209,123400,50878690,5190,5190,5190,5190,0
20241209,123300,50878690,5190,5190,5190,5190,0
20241209,123200,50878690,5190,5190,5190,5190,0
20241209,123100,50878690,5190,5180,5190,5180,2
20241209,123000,50868320,5160,5160,5160,5160,229
20241209,122900,49686680,5160,5160,5160,5160,25
20241209,122800,49557680,5160,5160,5160,5160,0
20241209,122700,49557680,5160,5160,5160,5160,0
20241209,122600,49557680,5160,5160,5160,5160,0
20241209,122500,49557680,5160,5160,5160,5160,0
20241209,122400,49557680,5160,5160,5160,5160,0
20241209,122300,49557680,5160,5160,5160,5160,0
20241209,122200,49557680,5160,5160,5160,5160,0
20241209,122100,49557680,5160,5160,5160,5160,0
20241209,122000,49557680,5160,5160,5160,5160,0
20241209,121900,49557680,5160,5160,5160,5160,0
20241209,121800,49557680,5160,5160,5160,5160,0
20241209,121700,49557680,5160,5160,5160,5160,0
20241209,121600,49557680,5160,5160,5160,5160,0
20241209,121500,49557680,5160,5160,5160,5160,0
20241209,121400,49557680,5160,5160,5160,5160,0
20241209,121300,49557680,5160,5160,5160,5160,0
20241209,121200,49557680,5160,5160,5160,5160,0
20241209,121100,49557680,5160,5160,5160,5160,0
20241209,121000,49557680,5160,5160,5160,5160,156
20241209,120900,48752720,5190,5190,5190,5190,0
20241209,120800,48752720,5190,5190,5190,5190,0
20241209,120700,48752720,5190,5190,5190,5190,0
20241209,120600,48752720,5190,5170,5190,5170,2
20241209,120500,48742360,5160,5160,5160,5160,0
20241209,120400,48742360,5160,5160,5160,5160,0
20241209,120300,48742360,5160,5160,5160,5160,0
20241209,120200,48742360,5160,5160,5160,5160,30
20241209,120100,48587560,5160,5160,5160,5160,52
20241209,120000,48319240,5160,5160,5160,5160,0
20241209,115900,48319240,5160,5160,5160,5160,48
20241209,115800,48071560,5160,5160,5160,5160,300
20241209,115700,46523560,5160,5160,5160,5160,0
20241209,115600,46523560,5160,5160,5160,5160,0
20241209,115500,46523560,5160,5160,5160,5160,1
20241209,115400,46518400,5160,5160,5160,5160,0
20241209,115300,46518400,5160,5160,5160,5160,0
20241209,115200,46518400,5160,5160,5160,5160,8
20241209,115100,46477120,5160,5160,5160,5160,0
20241209,115000,46477120,5160,5160,5160,5160,0
20241209,114900,46477120,5160,5160,5160,5160,0
20241209,114800,46477120,5160,5160,5160,5160,27
20241209,114700,46337800,5160,5160,5160,5160,0
20241209,114600,46337800,5160,5160,5160,5160,101
20241209,114500,45816640,5160,5160,5160,5160,0
20241209,114400,45816640,5160,5160,5160,5160,0
20241209,114300,45816640,5160,5160,5160,5160,173
20241209,114200,44923960,5180,5180,5180,5180,0
20241209,114100,44923960,5180,5180,5180,5180,0
20241209,114000,44923960,5180,5180,5180,5180,0
20241209,113900,44923960,5180,5180,5180,5180,1
20241209,113800,44918780,5160,5160,5160,5160,8
20241209,113700,44877500,5160,5160,5160,5160,3
20241209,113600,44862020,5180,5180,5180,5180,0
20241209,113500,44862020,5180,5180,5180,5180,0
20241209,113400,44862020,5180,5180,5180,5180,1
20241209,113300,44856840,5160,5160,5160,5160,33
20241209,113200,44686560,5160,5160,5160,5160,0
20241209,113100,44686560,5160,5180,5180,5160,51
20241209,113000,44423320,5190,5190,5190,5190,0
20241209,112900,44423320,5190,5190,5190,5190,50
20241209,112800,44163820,5190,5190,5190,5190,2
20241209,112700,44153440,5190,5190,5190,5190,0
20241209,112600,44153440,5190,5190,5190,5190,0
20241209,112500,44153440,5190,5190,5190,5190,0
20241209,112400,44153440,5190,5190,5190,5190,0
20241209,112300,44153440,5190,5190,5190,5190,0
20241209,112200,44153440,5190,5190,5190,5190,0
20241209,112100,44153440,5190,5180,5190,5180,2
20241209,112000,44143070,5160,5160,5160,5160,400
20241209,111900,42079070,5170,5110,5170,5110,1416
20241209,111800,34788970,5110,5110,5110,5110,1
20241209,111700,34783860,5100,5100,5100,5100,30
20241209,111600,34630860,5100,5100,5100,5100,0
20241209,111500,34630860,5100,5100,5100,5100,0
20241209,111400,34630860,5100,5100,5100,5100,0
20241209,111300,34630860,5100,5080,5100,5080,75
20241209,111200,34249440,5080,5080,5080,5080,0
20241209,111100,34249440,5080,5080,5080,5080,0
20241209,111000,34249440,5080,5080,5080,5080,0
20241209,110900,34249440,5080,5080,5080,5080,0
20241209,110800,34249440,5080,5080,5080,5080,67
20241209,110700,33909080,5080,5080,5080,5080,0
20241209,110600,33909080,5080,5080,5080,5080,227
20241209,110500,32755920,5090,5080,5090,5080,916
20241209,110400,28102540,5110,5110,5110,5110,0
20241209,110300,28102540,5110,5110,5110,5110,0
20241209,110200,28102540,5110,5110,5110,5110,0
20241209,110100,28102540,5110,5110,5110,5110,20
20241209,110000,28000340,5080,5100,5100,5080,450
20241209,105900,25714260,5100,5100,5100,5100,0
20241209,105800,25714260,5100,5100,5100,5100,0
20241209,105700,25714260,5100,5100,5100,5100,0
20241209,105600,25714260,5100,5100,5100,5100,1
20241209,105500,25709160,5140,5140,5140,5140,0
20241209,105400,25709160,5140,5140,5140,5140,0
20241209,105300,25709160,5140,5140,5140,5140,0
20241209,105200,25709160,5140,5140,5140,5140,9
20241209,105100,25662900,5160,5160,5160,5160,1
20241209,105000,25657740,5120,5120,5120,5120,0
20241209,104900,25657740,5120,5120,5120,5120,0
20241209,104800,25657740,5120,5120,5120,5120,0
20241209,104700,25657740,5120,5120,5120,5120,0
20241209,104600,25657740,5120,5120,5120,5120,0
20241209,104500,25657740,5120,5120,5120,5120,0
20241209,104400,25657740,5120,5120,5120,5120,0
20241209,104300,25657740,5120,5120,5120,5120,27
20241209,104200,25519500,5170,5110,5170,5110,51
20241209,104100,25258590,5080,5080,5080,5080,0
20241209,104000,25258590,5080,5100,5110,5080,426
20241209,103900,23091250,5100,5100,5100,5100,0
20241209,103800,23091250,5100,5100,5100,5100,0
20241209,103700,23091250,5100,5100,5100,5100,0
20241209,103600,23091250,5100,5100,5100,5100,0
20241209,103500,23091250,5100,5100,5100,5100,0
20241209,103400,23091250,5100,5100,5100,5100,0
20241209,103300,23091250,5100,5100,5100,5100,0
20241209,103200,23091250,5100,5100,5100,5100,0
20241209,103100,23091250,5100,5100,5100,5100,0
20241209,103000,23091250,5100,5100,5100,5100,0
20241209,102900,23091250,5100,5100,5100,5100,0
20241209,102800,23091250,5100,5100,5100,5100,0
20241209,102700,23091250,5100,5100,5100,5100,0
20241209,102600,23091250,5100,5100,5100,5100,0
20241209,102500,23091250,5100,5100,5100,5100,0
20241209,102400,23091250,5100,5100,5100,5100,0
20241209,102300,23091250,5100,5100,5100,5100,0
20241209,102200,23091250,5100,5100,5100,5100,0
20241209,102100,23091250,5100,5100,5100,5100,0
20241209,102000,23091250,5100,5100,5100,5100,0
20241209,101900,23091250,5100,5100,5100,5100,0
20241209,101800,23091250,5100,5100,5100,5100,1
20241209,101700,23086150,5110,5110,5110,5110,0
20241209,101600,23086150,5110,5110,5110,5110,0
20241209,101500,23086150,5110,5110,5110,5110,0
20241209,101400,23086150,5110,5110,5110,5110,0
20241209,101300,23086150,5110,5110,5110,5110,0
20241209,101200,23086150,5110,5110,5110,5110,0
20241209,101100,23086150,5110,5110,5110,5110,0
20241209,101000,23086150,5110,5110,5110,5110,0
20241209,100900,23086150,5110,5110,5110,5110,14
20241209,100800,23014610,5100,5100,5100,5100,0
20241209,100700,23014610,5100,5080,5100,5080,242
20241209,100600,21784930,5080,5080,5080,5080,0
20241209,100500,21784930,5080,5080,5080,5080,1
20241209,100400,21779850,5090,5090,5090,5090,0
20241209,100300,21779850,5090,5090,5090,5090,0
20241209,100200,21779850,5090,5090,5090,5090,0
20241209,100100,21779850,5090,5090,5090,5090,0
20241209,100000,21779850,5090,5090,5090,5090,0
20241209,095900,21779850,5090,5090,5090,5090,0
20241209,095800,21779850,5090,5090,5090,5090,1
20241209,095700,21774760,5040,5080,5080,5040,96
20241209,095600,21290720,5090,5090,5090,5090,0
20241209,095500,21290720,5090,5090,5090,5090,0
20241209,095400,21290720,5090,5090,5090,5090,4
20241209,095300,21270360,5100,5100,5100,5100,0
20241209,095200,21270360,5100,5100,5100,5100,0
20241209,095100,21270360,5100,5100,5100,5100,1
20241209,095000,21265260,5100,5100,5100,5100,0
20241209,094900,21265260,5100,5100,5100,5100,0
20241209,094800,21265260,5100,5100,5100,5100,30
20241209,094700,21112260,5100,5100,5100,5100,1
20241209,094600,21107160,5100,5100,5100,5100,10
20241209,094500,21056160,5100,5100,5100,5100,11
20241209,094400,21000060,5100,5100,5100,5100,0
20241209,094300,21000060,5100,5100,5100,5100,1
20241209,094200,20994960,5100,5100,5100,5100,4
20241209,094100,20974560,5100,5100,5100,5100,10
20241209,094000,20923560,5100,5100,5100,5100,0
20241209,093900,20923560,5100,5100,5100,5100,50
20241209,093800,20668560,5100,5100,5100,5100,0
20241209,093700,20668560,5100,5100,5100,5100,0
20241209,093600,20668560,5100,5100,5100,5100,0
20241209,093500,20668560,5100,5100,5100,5100,0
20241209,093400,20668560,5100,5100,5100,5100,5
20241209,093300,20643060,5100,5100,5100,5100,0
20241209,093200,20643060,5100,5100,5100,5100,0
20241209,093100,20643060,5100,5100,5100,5100,2
20241209,093000,20632860,5100,5170,5170,5100,64
20241209,092900,20306390,5100,5100,5100,5100,500
20241209,092800,17756390,5170,5170,5170,5170,0
20241209,092700,17756390,5170,5170,5170,5170,0
20241209,092600,17756390,5170,5170,5170,5170,0
20241209,092500,17756390,5170,5170,5170,5170,0
20241209,092400,17756390,5170,5100,5170,5100,81
20241209,092300,17343220,5100,5110,5110,5100,81
20241209,092200,16930060,5100,5100,5100,5100,284
20241209,092100,15481660,5010,5010,5010,5010,3
20241209,092000,15466630,5190,5190,5190,5190,0
20241209,091900,15466630,5190,5190,5190,5190,1
20241209,091800,15461440,5240,5240,5240,5240,0
20241209,091700,15461440,5240,5240,5240,5240,0
20241209,091600,15461440,5240,5240,5240,5240,0
20241209,091500,15461440,5240,5240,5240,5240,0
20241209,091400,15461440,5240,5050,5240,5050,60
20241209,091300,15158250,5050,5050,5050,5050,43
20241209,091200,14941100,5050,5050,5050,5050,13
20241209,091100,14875450,5050,5050,5050,5050,141
20241209,091000,14163400,4955,4955,4955,4955,0
20241209,090900,14163400,4955,5130,5130,4955,225
20241209,090800,13028820,5270,5270,5270,5120,21
20241209,090700,12921000,5120,5120,5120,5120,67
20241209,090600,12577960,5110,5110,5110,5110,0
20241209,090500,12577960,5110,5130,5280,5110,1018
20241209,090400,7245940,5070,5070,5070,5070,2
20241209,090300,7235800,5070,5130,5130,5070,105
20241209,090200,6703150,5130,5130,5130,5130,203
20241209,090100,5661760,4850,4850,4850,4850,0
20241209,090000,5661760,4850,5130,5130,4850,1108
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 211500 67865560 5130 5130 5130 5130 1580
3 20241209 211400 67865560 5130 5130 5130 5130 0
4 20241209 211300 67865560 5130 5130 5130 5130 0
5 20241209 211200 67865560 5130 5130 5130 5130 0
6 20241209 211100 67865560 5130 5130 5130 5130 0
7 20241209 211000 67865560 5130 5130 5130 5130 0
8 20241209 210900 67865560 5130 5130 5130 5130 0
9 20241209 210800 67865560 5130 5130 5130 5130 0
10 20241209 210700 67865560 5130 5130 5130 5130 0
11 20241209 210600 67865560 5130 5130 5130 5130 0
12 20241209 210500 67865560 5130 5130 5130 5130 0
13 20241209 210400 67865560 5130 5130 5130 5130 0
14 20241209 210300 67865560 5130 5130 5130 5130 0
15 20241209 210200 67865560 5130 5130 5130 5130 0
16 20241209 210100 67865560 5130 5130 5130 5130 0
17 20241209 210000 67865560 5130 5130 5130 5130 0
18 20241209 205900 67865560 5130 5130 5130 5130 0
19 20241209 205800 67865560 5130 5130 5130 5130 0
20 20241209 205700 67865560 5130 5130 5130 5130 0
21 20241209 205600 67865560 5130 5130 5130 5130 0
22 20241209 205500 67865560 5130 5130 5130 5130 0
23 20241209 205400 67865560 5130 5130 5130 5130 0
24 20241209 205300 67865560 5130 5130 5130 5130 0
25 20241209 205200 67865560 5130 5130 5130 5130 0
26 20241209 205100 67865560 5130 5130 5130 5130 0
27 20241209 205000 67865560 5130 5130 5130 5130 0
28 20241209 204900 67865560 5130 5130 5130 5130 0
29 20241209 204800 67865560 5130 5130 5130 5130 0
30 20241209 204700 67865560 5130 5130 5130 5130 0
31 20241209 204600 67865560 5130 5130 5130 5130 0
32 20241209 204500 67865560 5130 5130 5130 5130 1580
33 20241209 204400 67865560 5130 5130 5130 5130 0
34 20241209 204300 67865560 5130 5130 5130 5130 0
35 20241209 204200 67865560 5130 5130 5130 5130 0
36 20241209 204100 67865560 5130 5130 5130 5130 0
37 20241209 204000 67865560 5130 5130 5130 5130 0
38 20241209 203900 67865560 5130 5130 5130 5130 0
39 20241209 203800 67865560 5130 5130 5130 5130 0
40 20241209 203700 67865560 5130 5130 5130 5130 0
41 20241209 203600 67865560 5130 5130 5130 5130 0
42 20241209 203500 67865560 5130 5130 5130 5130 0
43 20241209 203400 67865560 5130 5130 5130 5130 0
44 20241209 203300 67865560 5130 5130 5130 5130 0
45 20241209 203200 67865560 5130 5130 5130 5130 0
46 20241209 203100 67865560 5130 5130 5130 5130 0
47 20241209 203000 67865560 5130 5130 5130 5130 0
48 20241209 202900 67865560 5130 5130 5130 5130 0
49 20241209 202800 67865560 5130 5130 5130 5130 0
50 20241209 202700 67865560 5130 5130 5130 5130 0
51 20241209 202600 67865560 5130 5130 5130 5130 0
52 20241209 202500 67865560 5130 5130 5130 5130 0
53 20241209 202400 67865560 5130 5130 5130 5130 0
54 20241209 202300 67865560 5130 5130 5130 5130 0
55 20241209 202200 67865560 5130 5130 5130 5130 0
56 20241209 202100 67865560 5130 5130 5130 5130 0
57 20241209 202000 67865560 5130 5130 5130 5130 0
58 20241209 201900 67865560 5130 5130 5130 5130 0
59 20241209 201800 67865560 5130 5130 5130 5130 0
60 20241209 201700 67865560 5130 5130 5130 5130 0
61 20241209 201600 67865560 5130 5130 5130 5130 0
62 20241209 201500 67865560 5130 5130 5130 5130 1580
63 20241209 201400 67865560 5130 5130 5130 5130 0
64 20241209 201300 67865560 5130 5130 5130 5130 0
65 20241209 201200 67865560 5130 5130 5130 5130 0
66 20241209 201100 67865560 5130 5130 5130 5130 0
67 20241209 201000 67865560 5130 5130 5130 5130 0
68 20241209 200900 67865560 5130 5130 5130 5130 0
69 20241209 200800 67865560 5130 5130 5130 5130 0
70 20241209 200700 67865560 5130 5130 5130 5130 0
71 20241209 200600 67865560 5130 5130 5130 5130 0
72 20241209 200500 67865560 5130 5130 5130 5130 0
73 20241209 200400 67865560 5130 5130 5130 5130 0
74 20241209 200300 67865560 5130 5130 5130 5130 0
75 20241209 200200 67865560 5130 5130 5130 5130 0
76 20241209 200100 67865560 5130 5130 5130 5130 0
77 20241209 200000 67865560 5130 5130 5130 5130 0
78 20241209 195900 67865560 5130 5130 5130 5130 0
79 20241209 195800 67865560 5130 5130 5130 5130 0
80 20241209 195700 67865560 5130 5130 5130 5130 0
81 20241209 195600 67865560 5130 5130 5130 5130 0
82 20241209 195500 67865560 5130 5130 5130 5130 0
83 20241209 195400 67865560 5130 5130 5130 5130 0
84 20241209 195300 67865560 5130 5130 5130 5130 0
85 20241209 195200 67865560 5130 5130 5130 5130 0
86 20241209 195100 67865560 5130 5130 5130 5130 0
87 20241209 195000 67865560 5130 5130 5130 5130 0
88 20241209 194900 67865560 5130 5130 5130 5130 0
89 20241209 194800 67865560 5130 5130 5130 5130 0
90 20241209 194700 67865560 5130 5130 5130 5130 0
91 20241209 194600 67865560 5130 5130 5130 5130 0
92 20241209 194500 67865560 5130 5130 5130 5130 1580
93 20241209 194400 67865560 5130 5130 5130 5130 0
94 20241209 194300 67865560 5130 5130 5130 5130 0
95 20241209 194200 67865560 5130 5130 5130 5130 0
96 20241209 194100 67865560 5130 5130 5130 5130 0
97 20241209 194000 67865560 5130 5130 5130 5130 0
98 20241209 193900 67865560 5130 5130 5130 5130 0
99 20241209 193800 67865560 5130 5130 5130 5130 0
100 20241209 193700 67865560 5130 5130 5130 5130 0
101 20241209 193600 67865560 5130 5130 5130 5130 0
102 20241209 193500 67865560 5130 5130 5130 5130 0
103 20241209 193400 67865560 5130 5130 5130 5130 0
104 20241209 193300 67865560 5130 5130 5130 5130 0
105 20241209 193200 67865560 5130 5130 5130 5130 0
106 20241209 193100 67865560 5130 5130 5130 5130 0
107 20241209 193000 67865560 5130 5130 5130 5130 0
108 20241209 192900 67865560 5130 5130 5130 5130 0
109 20241209 192800 67865560 5130 5130 5130 5130 0
110 20241209 192700 67865560 5130 5130 5130 5130 0
111 20241209 192600 67865560 5130 5130 5130 5130 0
112 20241209 192500 67865560 5130 5130 5130 5130 0
113 20241209 192400 67865560 5130 5130 5130 5130 0
114 20241209 192300 67865560 5130 5130 5130 5130 0
115 20241209 192200 67865560 5130 5130 5130 5130 0
116 20241209 192100 67865560 5130 5130 5130 5130 0
117 20241209 192000 67865560 5130 5130 5130 5130 0
118 20241209 191900 67865560 5130 5130 5130 5130 0
119 20241209 191800 67865560 5130 5130 5130 5130 0
120 20241209 191700 67865560 5130 5130 5130 5130 0
121 20241209 191600 67865560 5130 5130 5130 5130 0
122 20241209 191500 67865560 5130 5130 5130 5130 1580
123 20241209 191400 67865560 5130 5130 5130 5130 0
124 20241209 191300 67865560 5130 5130 5130 5130 0
125 20241209 191200 67865560 5130 5130 5130 5130 0
126 20241209 191100 67865560 5130 5130 5130 5130 0
127 20241209 191000 67865560 5130 5130 5130 5130 0
128 20241209 190900 67865560 5130 5130 5130 5130 0
129 20241209 190800 67865560 5130 5130 5130 5130 0
130 20241209 190700 67865560 5130 5130 5130 5130 0
131 20241209 190600 67865560 5130 5130 5130 5130 0
132 20241209 190500 67865560 5130 5130 5130 5130 0
133 20241209 190400 67865560 5130 5130 5130 5130 0
134 20241209 190300 67865560 5130 5130 5130 5130 0
135 20241209 190200 67865560 5130 5130 5130 5130 0
136 20241209 190100 67865560 5130 5130 5130 5130 0
137 20241209 190000 67865560 5130 5130 5130 5130 0
138 20241209 185900 67865560 5130 5130 5130 5130 0
139 20241209 185800 67865560 5130 5130 5130 5130 0
140 20241209 185700 67865560 5130 5130 5130 5130 0
141 20241209 185600 67865560 5130 5130 5130 5130 0
142 20241209 185500 67865560 5130 5130 5130 5130 0
143 20241209 185400 67865560 5130 5130 5130 5130 0
144 20241209 185300 67865560 5130 5130 5130 5130 0
145 20241209 185200 67865560 5130 5130 5130 5130 0
146 20241209 185100 67865560 5130 5130 5130 5130 0
147 20241209 185000 67865560 5130 5130 5130 5130 0
148 20241209 184900 67865560 5130 5130 5130 5130 0
149 20241209 184800 67865560 5130 5130 5130 5130 0
150 20241209 184700 67865560 5130 5130 5130 5130 0
151 20241209 184600 67865560 5130 5130 5130 5130 0
152 20241209 184500 67865560 5130 5130 5130 5130 1580
153 20241209 184400 67865560 5130 5130 5130 5130 0
154 20241209 184300 67865560 5130 5130 5130 5130 0
155 20241209 184200 67865560 5130 5130 5130 5130 0
156 20241209 184100 67865560 5130 5130 5130 5130 0
157 20241209 184000 67865560 5130 5130 5130 5130 0
158 20241209 183900 67865560 5130 5130 5130 5130 0
159 20241209 183800 67865560 5130 5130 5130 5130 0
160 20241209 183700 67865560 5130 5130 5130 5130 0
161 20241209 183600 67865560 5130 5130 5130 5130 0
162 20241209 183500 67865560 5130 5130 5130 5130 0
163 20241209 183400 67865560 5130 5130 5130 5130 0
164 20241209 183300 67865560 5130 5130 5130 5130 0
165 20241209 183200 67865560 5130 5130 5130 5130 0
166 20241209 183100 67865560 5130 5130 5130 5130 0
167 20241209 183000 67865560 5130 5130 5130 5130 0
168 20241209 182900 67865560 5130 5130 5130 5130 0
169 20241209 182800 67865560 5130 5130 5130 5130 0
170 20241209 182700 67865560 5130 5130 5130 5130 0
171 20241209 182600 67865560 5130 5130 5130 5130 0
172 20241209 182500 67865560 5130 5130 5130 5130 0
173 20241209 182400 67865560 5130 5130 5130 5130 0
174 20241209 182300 67865560 5130 5130 5130 5130 0
175 20241209 182200 67865560 5130 5130 5130 5130 0
176 20241209 182100 67865560 5130 5130 5130 5130 0
177 20241209 182000 67865560 5130 5130 5130 5130 0
178 20241209 181900 67865560 5130 5130 5130 5130 0
179 20241209 181800 67865560 5130 5130 5130 5130 0
180 20241209 181700 67865560 5130 5130 5130 5130 0
181 20241209 181600 67865560 5130 5130 5130 5130 0
182 20241209 181500 67865560 5130 5130 5130 5130 1580
183 20241209 181400 67865560 5130 5130 5130 5130 0
184 20241209 181300 67865560 5130 5130 5130 5130 0
185 20241209 181200 67865560 5130 5130 5130 5130 0
186 20241209 181100 67865560 5130 5130 5130 5130 0
187 20241209 181000 67865560 5130 5130 5130 5130 0
188 20241209 180900 67865560 5130 5130 5130 5130 0
189 20241209 180800 67865560 5130 5130 5130 5130 0
190 20241209 180700 67865560 5130 5130 5130 5130 0
191 20241209 180600 67865560 5130 5130 5130 5130 0
192 20241209 180500 67865560 5130 5130 5130 5130 0
193 20241209 180400 67865560 5130 5130 5130 5130 0
194 20241209 180300 67865560 5130 5130 5130 5130 0
195 20241209 180200 67865560 5130 5130 5130 5130 0
196 20241209 180100 67865560 5130 5130 5130 5130 0
197 20241209 180000 67865560 5130 5130 5130 5130 0
198 20241209 175900 67865560 5130 5130 5130 5130 0
199 20241209 175800 67865560 5130 5130 5130 5130 0
200 20241209 175700 67865560 5130 5130 5130 5130 0
201 20241209 175600 67865560 5130 5130 5130 5130 0
202 20241209 175500 67865560 5130 5130 5130 5130 0
203 20241209 175400 67865560 5130 5130 5130 5130 0
204 20241209 175300 67865560 5130 5130 5130 5130 0
205 20241209 175200 67865560 5130 5130 5130 5130 0
206 20241209 175100 67865560 5130 5130 5130 5130 0
207 20241209 175000 67865560 5130 5130 5130 5130 0
208 20241209 174900 67865560 5130 5130 5130 5130 0
209 20241209 174800 67865560 5130 5130 5130 5130 0
210 20241209 174700 67865560 5130 5130 5130 5130 0
211 20241209 174600 67865560 5130 5130 5130 5130 0
212 20241209 174500 67865560 5130 5130 5130 5130 1580
213 20241209 174400 67865560 5130 5130 5130 5130 0
214 20241209 174300 67865560 5130 5130 5130 5130 0
215 20241209 174200 67865560 5130 5130 5130 5130 0
216 20241209 174100 67865560 5130 5130 5130 5130 0
217 20241209 174000 67865560 5130 5130 5130 5130 0
218 20241209 173900 67865560 5130 5130 5130 5130 0
219 20241209 173800 67865560 5130 5130 5130 5130 0
220 20241209 173700 67865560 5130 5130 5130 5130 0
221 20241209 173600 67865560 5130 5130 5130 5130 0
222 20241209 173500 67865560 5130 5130 5130 5130 0
223 20241209 173400 67865560 5130 5130 5130 5130 0
224 20241209 173300 67865560 5130 5130 5130 5130 0
225 20241209 173200 67865560 5130 5130 5130 5130 0
226 20241209 173100 67865560 5130 5130 5130 5130 0
227 20241209 173000 67865560 5130 5130 5130 5130 0
228 20241209 172900 67865560 5130 5130 5130 5130 0
229 20241209 172800 67865560 5130 5130 5130 5130 0
230 20241209 172700 67865560 5130 5130 5130 5130 0
231 20241209 172600 67865560 5130 5130 5130 5130 0
232 20241209 172500 67865560 5130 5130 5130 5130 0
233 20241209 172400 67865560 5130 5130 5130 5130 0
234 20241209 172300 67865560 5130 5130 5130 5130 0
235 20241209 172200 67865560 5130 5130 5130 5130 0
236 20241209 172100 67865560 5130 5130 5130 5130 0
237 20241209 172000 67865560 5130 5130 5130 5130 0
238 20241209 171900 67865560 5130 5130 5130 5130 0
239 20241209 171800 67865560 5130 5130 5130 5130 0
240 20241209 171700 67865560 5130 5130 5130 5130 0
241 20241209 171600 67865560 5130 5130 5130 5130 0
242 20241209 171500 67865560 5130 5130 5130 5130 1580
243 20241209 171400 67865560 5130 5130 5130 5130 0
244 20241209 171300 67865560 5130 5130 5130 5130 0
245 20241209 171200 67865560 5130 5130 5130 5130 0
246 20241209 171100 67865560 5130 5130 5130 5130 0
247 20241209 171000 67865560 5130 5130 5130 5130 0
248 20241209 170900 67865560 5130 5130 5130 5130 0
249 20241209 170800 67865560 5130 5130 5130 5130 0
250 20241209 170700 67865560 5130 5130 5130 5130 0
251 20241209 170600 67865560 5130 5130 5130 5130 0
252 20241209 170500 67865560 5130 5130 5130 5130 0
253 20241209 170400 67865560 5130 5130 5130 5130 0
254 20241209 170300 67865560 5130 5130 5130 5130 0
255 20241209 170200 67865560 5130 5130 5130 5130 0
256 20241209 170100 67865560 5130 5130 5130 5130 0
257 20241209 170000 67865560 5130 5130 5130 5130 0
258 20241209 165900 67865560 5130 5130 5130 5130 0
259 20241209 165800 67865560 5130 5130 5130 5130 0
260 20241209 165700 67865560 5130 5130 5130 5130 0
261 20241209 165600 67865560 5130 5130 5130 5130 0
262 20241209 165500 67865560 5130 5130 5130 5130 0
263 20241209 165400 67865560 5130 5130 5130 5130 0
264 20241209 165300 67865560 5130 5130 5130 5130 0
265 20241209 165200 67865560 5130 5130 5130 5130 0
266 20241209 165100 67865560 5130 5130 5130 5130 0
267 20241209 165000 67865560 5130 5130 5130 5130 0
268 20241209 164900 67865560 5130 5130 5130 5130 0
269 20241209 164800 67865560 5130 5130 5130 5130 0
270 20241209 164700 67865560 5130 5130 5130 5130 0
271 20241209 164600 67865560 5130 5130 5130 5130 0
272 20241209 164500 67865560 5130 5130 5130 5130 1580
273 20241209 164400 67865560 5130 5130 5130 5130 0
274 20241209 164300 67865560 5130 5130 5130 5130 0
275 20241209 164200 67865560 5130 5130 5130 5130 0
276 20241209 164100 67865560 5130 5130 5130 5130 0
277 20241209 164000 67865560 5130 5130 5130 5130 0
278 20241209 163900 67865560 5130 5130 5130 5130 0
279 20241209 163800 67865560 5130 5130 5130 5130 0
280 20241209 163700 67865560 5130 5130 5130 5130 0
281 20241209 163600 67865560 5130 5130 5130 5130 0
282 20241209 163500 67865560 5130 5130 5130 5130 0
283 20241209 163400 67865560 5130 5130 5130 5130 0
284 20241209 163300 67865560 5130 5130 5130 5130 0
285 20241209 163200 67865560 5130 5130 5130 5130 0
286 20241209 163100 67865560 5130 5130 5130 5130 0
287 20241209 163000 67865560 5130 5130 5130 5130 0
288 20241209 162900 67865560 5130 5130 5130 5130 0
289 20241209 162800 67865560 5130 5130 5130 5130 0
290 20241209 162700 67865560 5130 5130 5130 5130 0
291 20241209 162600 67865560 5130 5130 5130 5130 0
292 20241209 162500 67865560 5130 5130 5130 5130 0
293 20241209 162400 67865560 5130 5130 5130 5130 0
294 20241209 162300 67865560 5130 5130 5130 5130 0
295 20241209 162200 67865560 5130 5130 5130 5130 0
296 20241209 162100 67865560 5130 5130 5130 5130 0
297 20241209 162000 67865560 5130 5130 5130 5130 0
298 20241209 161900 67865560 5130 5130 5130 5130 0
299 20241209 161800 67865560 5130 5130 5130 5130 0
300 20241209 161700 67865560 5130 5130 5130 5130 0
301 20241209 161600 67865560 5130 5130 5130 5130 0
302 20241209 161500 67865560 5130 5130 5130 5130 1580
303 20241209 161400 67865560 5130 5130 5130 5130 0
304 20241209 161300 67865560 5130 5130 5130 5130 0
305 20241209 161200 67865560 5130 5130 5130 5130 0
306 20241209 161100 67865560 5130 5130 5130 5130 0
307 20241209 161000 67865560 5130 5130 5130 5130 0
308 20241209 160900 67865560 5130 5130 5130 5130 0
309 20241209 160800 67865560 5130 5130 5130 5130 0
310 20241209 160700 67865560 5130 5130 5130 5130 0
311 20241209 160600 67865560 5130 5130 5130 5130 0
312 20241209 160500 67865560 5130 5130 5130 5130 0
313 20241209 160400 67865560 5130 5130 5130 5130 0
314 20241209 160300 67865560 5130 5130 5130 5130 0
315 20241209 160200 67865560 5130 5130 5130 5130 0
316 20241209 160100 67865560 5130 5130 5130 5130 0
317 20241209 160000 67865560 5130 5130 5130 5130 0
318 20241209 155900 67865560 5130 5130 5130 5130 0
319 20241209 155800 67865560 5130 5130 5130 5130 0
320 20241209 155700 67865560 5130 5130 5130 5130 0
321 20241209 155600 67865560 5130 5130 5130 5130 0
322 20241209 155500 67865560 5130 5130 5130 5130 0
323 20241209 155400 67865560 5130 5130 5130 5130 0
324 20241209 155300 67865560 5130 5130 5130 5130 0
325 20241209 155200 67865560 5130 5130 5130 5130 0
326 20241209 155100 67865560 5130 5130 5130 5130 0
327 20241209 155000 67865560 5130 5130 5130 5130 0
328 20241209 154900 67865560 5130 5130 5130 5130 0
329 20241209 154800 67865560 5130 5130 5130 5130 0
330 20241209 154700 67865560 5130 5130 5130 5130 0
331 20241209 154600 67865560 5130 5130 5130 5130 0
332 20241209 154500 67865560 5130 5130 5130 5130 1580
333 20241209 154400 67865560 5130 5130 5130 5130 0
334 20241209 154300 67865560 5130 5130 5130 5130 0
335 20241209 154200 67865560 5130 5130 5130 5130 0
336 20241209 154100 67865560 5130 5130 5130 5130 0
337 20241209 154000 67865560 5130 5130 5130 5130 0
338 20241209 153900 67865560 5130 5130 5130 5130 0
339 20241209 153800 67865560 5130 5130 5130 5130 0
340 20241209 153700 67865560 5130 5130 5130 5130 0
341 20241209 153600 67865560 5130 5130 5130 5130 0
342 20241209 153500 67865560 5130 5130 5130 5130 0
343 20241209 153400 67865560 5130 5130 5130 5130 0
344 20241209 153300 67865560 5130 5130 5130 5130 0
345 20241209 153200 67865560 5130 5130 5130 5130 0
346 20241209 153100 67865560 5130 5130 5130 5130 0
347 20241209 153000 67865560 5130 5130 5130 5130 1580
348 20241209 152900 59760160 5140 5140 5140 5140 0
349 20241209 152800 59760160 5140 5140 5140 5140 0
350 20241209 152700 59760160 5140 5140 5140 5140 0
351 20241209 152600 59760160 5140 5140 5140 5140 0
352 20241209 152500 59760160 5140 5140 5140 5140 0
353 20241209 152400 59760160 5140 5140 5140 5140 0
354 20241209 152300 59760160 5140 5140 5140 5140 0
355 20241209 152200 59760160 5140 5140 5140 5140 0
356 20241209 152100 59760160 5140 5140 5140 5140 0
357 20241209 152000 59760160 5140 5140 5140 5140 0
358 20241209 151900 59760160 5140 5150 5150 5140 15
359 20241209 151800 59683020 5160 5160 5160 5160 0
360 20241209 151700 59683020 5160 5160 5160 5160 0
361 20241209 151600 59683020 5160 5160 5160 5160 0
362 20241209 151500 59683020 5160 5160 5160 5160 0
363 20241209 151400 59683020 5160 5160 5160 5160 0
364 20241209 151300 59683020 5160 5160 5160 5160 0
365 20241209 151200 59683020 5160 5160 5160 5160 0
366 20241209 151100 59683020 5160 5160 5160 5160 0
367 20241209 151000 59683020 5160 5160 5160 5160 19
368 20241209 150900 59584980 5160 5160 5160 5160 0
369 20241209 150800 59584980 5160 5160 5160 5160 0
370 20241209 150700 59584980 5160 5160 5160 5160 1
371 20241209 150600 59579820 5140 5140 5140 5140 0
372 20241209 150500 59579820 5140 5140 5140 5140 0
373 20241209 150400 59579820 5140 5140 5140 5140 0
374 20241209 150300 59579820 5140 5140 5140 5140 0
375 20241209 150200 59579820 5140 5140 5140 5140 0
376 20241209 150100 59579820 5140 5140 5140 5140 0
377 20241209 150000 59579820 5140 5140 5140 5140 0
378 20241209 145900 59579820 5140 5140 5140 5140 100
379 20241209 145800 59065820 5140 5140 5140 5140 0
380 20241209 145700 59065820 5140 5140 5140 5140 0
381 20241209 145600 59065820 5140 5140 5140 5140 0
382 20241209 145500 59065820 5140 5140 5140 5140 0
383 20241209 145400 59065820 5140 5140 5140 5140 0
384 20241209 145300 59065820 5140 5140 5140 5140 0
385 20241209 145200 59065820 5140 5140 5140 5140 0
386 20241209 145100 59065820 5140 5140 5140 5140 0
387 20241209 145000 59065820 5140 5140 5140 5140 0
388 20241209 144900 59065820 5140 5150 5150 5140 40
389 20241209 144800 58859980 5140 5140 5140 5140 0
390 20241209 144700 58859980 5140 5140 5140 5140 45
391 20241209 144600 58628680 5140 5140 5140 5140 0
392 20241209 144500 58628680 5140 5140 5140 5140 0
393 20241209 144400 58628680 5140 5140 5140 5140 100
394 20241209 144300 58114680 5170 5160 5170 5160 19
395 20241209 144200 58016490 5150 5150 5150 5150 0
396 20241209 144100 58016490 5150 5150 5150 5150 0
397 20241209 144000 58016490 5150 5150 5150 5150 0
398 20241209 143900 58016490 5150 5150 5150 5150 0
399 20241209 143800 58016490 5150 5150 5150 5150 0
400 20241209 143700 58016490 5150 5160 5160 5150 35
401 20241209 143600 57836090 5140 5140 5140 5140 0
402 20241209 143500 57836090 5140 5140 5140 5140 500
403 20241209 143400 55266090 5140 5140 5140 5140 373
404 20241209 143300 53348870 5160 5160 5160 5160 0
405 20241209 143200 53348870 5160 5160 5160 5160 0
406 20241209 143100 53348870 5160 5160 5160 5160 0
407 20241209 143000 53348870 5160 5160 5160 5160 1
408 20241209 142900 53343710 5170 5170 5170 5170 0
409 20241209 142800 53343710 5170 5170 5170 5170 0
410 20241209 142700 53343710 5170 5170 5170 5170 0
411 20241209 142600 53343710 5170 5170 5170 5170 0
412 20241209 142500 53343710 5170 5170 5170 5170 0
413 20241209 142400 53343710 5170 5170 5170 5170 0
414 20241209 142300 53343710 5170 5170 5170 5170 0
415 20241209 142200 53343710 5170 5170 5170 5170 0
416 20241209 142100 53343710 5170 5170 5170 5170 0
417 20241209 142000 53343710 5170 5170 5170 5170 0
418 20241209 141900 53343710 5170 5170 5170 5170 0
419 20241209 141800 53343710 5170 5170 5170 5170 0
420 20241209 141700 53343710 5170 5170 5170 5170 0
421 20241209 141600 53343710 5170 5170 5170 5170 0
422 20241209 141500 53343710 5170 5170 5170 5170 0
423 20241209 141400 53343710 5170 5170 5170 5170 0
424 20241209 141300 53343710 5170 5170 5170 5170 1
425 20241209 141200 53338540 5170 5170 5170 5170 0
426 20241209 141100 53338540 5170 5170 5170 5170 6
427 20241209 141000 53307520 5170 5170 5170 5170 1
428 20241209 140900 53302350 5170 5160 5170 5160 10
429 20241209 140800 53250700 5160 5160 5160 5160 0
430 20241209 140700 53250700 5160 5160 5160 5160 0
431 20241209 140600 53250700 5160 5160 5160 5160 0
432 20241209 140500 53250700 5160 5150 5160 5150 14
433 20241209 140400 53178590 5140 5140 5140 5140 326
434 20241209 140300 51502950 5140 5140 5140 5140 25
435 20241209 140200 51374450 5180 5180 5180 5180 0
436 20241209 140100 51374450 5180 5180 5180 5180 0
437 20241209 140000 51374450 5180 5180 5180 5180 0
438 20241209 135900 51374450 5180 5180 5180 5180 0
439 20241209 135800 51374450 5180 5180 5180 5180 0
440 20241209 135700 51374450 5180 5180 5180 5180 0
441 20241209 135600 51374450 5180 5180 5180 5180 0
442 20241209 135500 51374450 5180 5180 5180 5180 0
443 20241209 135400 51374450 5180 5180 5180 5180 0
444 20241209 135300 51374450 5180 5180 5180 5180 0
445 20241209 135200 51374450 5180 5180 5180 5180 0
446 20241209 135100 51374450 5180 5180 5180 5180 0
447 20241209 135000 51374450 5180 5180 5180 5180 0
448 20241209 134900 51374450 5180 5180 5180 5180 0
449 20241209 134800 51374450 5180 5180 5180 5180 0
450 20241209 134700 51374450 5180 5180 5180 5180 0
451 20241209 134600 51374450 5180 5180 5180 5180 0
452 20241209 134500 51374450 5180 5180 5180 5180 0
453 20241209 134400 51374450 5180 5180 5180 5180 0
454 20241209 134300 51374450 5180 5180 5180 5180 0
455 20241209 134200 51374450 5180 5180 5180 5180 0
456 20241209 134100 51374450 5180 5180 5180 5180 0
457 20241209 134000 51374450 5180 5180 5180 5180 0
458 20241209 133900 51374450 5180 5180 5180 5180 0
459 20241209 133800 51374450 5180 5180 5180 5180 0
460 20241209 133700 51374450 5180 5180 5180 5180 0
461 20241209 133600 51374450 5180 5180 5180 5180 0
462 20241209 133500 51374450 5180 5180 5180 5180 0
463 20241209 133400 51374450 5180 5180 5180 5180 0
464 20241209 133300 51374450 5180 5180 5180 5180 0
465 20241209 133200 51374450 5180 5180 5180 5180 0
466 20241209 133100 51374450 5180 5180 5180 5180 0
467 20241209 133000 51374450 5180 5180 5180 5180 0
468 20241209 132900 51374450 5180 5180 5180 5180 0
469 20241209 132800 51374450 5180 5180 5180 5180 0
470 20241209 132700 51374450 5180 5180 5180 5180 0
471 20241209 132600 51374450 5180 5180 5180 5180 0
472 20241209 132500 51374450 5180 5180 5180 5180 0
473 20241209 132400 51374450 5180 5180 5180 5180 0
474 20241209 132300 51374450 5180 5180 5180 5180 0
475 20241209 132200 51374450 5180 5180 5180 5180 0
476 20241209 132100 51374450 5180 5180 5180 5180 0
477 20241209 132000 51374450 5180 5180 5180 5180 0
478 20241209 131900 51374450 5180 5180 5180 5180 0
479 20241209 131800 51374450 5180 5180 5180 5180 0
480 20241209 131700 51374450 5180 5180 5180 5180 0
481 20241209 131600 51374450 5180 5160 5180 5160 26
482 20241209 131500 51239900 5170 5170 5170 5170 0
483 20241209 131400 51239900 5170 5170 5170 5170 0
484 20241209 131300 51239900 5170 5170 5170 5170 0
485 20241209 131200 51239900 5170 5170 5170 5170 0
486 20241209 131100 51239900 5170 5170 5170 5170 0
487 20241209 131000 51239900 5170 5170 5170 5170 0
488 20241209 130900 51239900 5170 5170 5170 5170 0
489 20241209 130800 51239900 5170 5170 5170 5170 0
490 20241209 130700 51239900 5170 5170 5170 5170 0
491 20241209 130600 51239900 5170 5170 5170 5170 0
492 20241209 130500 51239900 5170 5170 5170 5170 0
493 20241209 130400 51239900 5170 5170 5170 5170 0
494 20241209 130300 51239900 5170 5170 5170 5170 0
495 20241209 130200 51239900 5170 5170 5170 5170 0
496 20241209 130100 51239900 5170 5170 5170 5170 1
497 20241209 130000 51234730 5160 5160 5160 5160 8
498 20241209 125900 51193450 5160 5160 5160 5160 0
499 20241209 125800 51193450 5160 5160 5160 5160 0
500 20241209 125700 51193450 5160 5160 5160 5160 0
501 20241209 125600 51193450 5160 5160 5160 5160 16
502 20241209 125500 51110890 5160 5160 5160 5160 0
503 20241209 125400 51110890 5160 5160 5160 5160 0
504 20241209 125300 51110890 5160 5160 5160 5160 0
505 20241209 125200 51110890 5160 5160 5160 5160 44
506 20241209 125100 50883850 5160 5160 5160 5160 0
507 20241209 125000 50883850 5160 5160 5160 5160 0
508 20241209 124900 50883850 5160 5160 5160 5160 1
509 20241209 124800 50878690 5190 5190 5190 5190 0
510 20241209 124700 50878690 5190 5190 5190 5190 0
511 20241209 124600 50878690 5190 5190 5190 5190 0
512 20241209 124500 50878690 5190 5190 5190 5190 0
513 20241209 124400 50878690 5190 5190 5190 5190 0
514 20241209 124300 50878690 5190 5190 5190 5190 0
515 20241209 124200 50878690 5190 5190 5190 5190 0
516 20241209 124100 50878690 5190 5190 5190 5190 0
517 20241209 124000 50878690 5190 5190 5190 5190 0
518 20241209 123900 50878690 5190 5190 5190 5190 0
519 20241209 123800 50878690 5190 5190 5190 5190 0
520 20241209 123700 50878690 5190 5190 5190 5190 0
521 20241209 123600 50878690 5190 5190 5190 5190 0
522 20241209 123500 50878690 5190 5190 5190 5190 0
523 20241209 123400 50878690 5190 5190 5190 5190 0
524 20241209 123300 50878690 5190 5190 5190 5190 0
525 20241209 123200 50878690 5190 5190 5190 5190 0
526 20241209 123100 50878690 5190 5180 5190 5180 2
527 20241209 123000 50868320 5160 5160 5160 5160 229
528 20241209 122900 49686680 5160 5160 5160 5160 25
529 20241209 122800 49557680 5160 5160 5160 5160 0
530 20241209 122700 49557680 5160 5160 5160 5160 0
531 20241209 122600 49557680 5160 5160 5160 5160 0
532 20241209 122500 49557680 5160 5160 5160 5160 0
533 20241209 122400 49557680 5160 5160 5160 5160 0
534 20241209 122300 49557680 5160 5160 5160 5160 0
535 20241209 122200 49557680 5160 5160 5160 5160 0
536 20241209 122100 49557680 5160 5160 5160 5160 0
537 20241209 122000 49557680 5160 5160 5160 5160 0
538 20241209 121900 49557680 5160 5160 5160 5160 0
539 20241209 121800 49557680 5160 5160 5160 5160 0
540 20241209 121700 49557680 5160 5160 5160 5160 0
541 20241209 121600 49557680 5160 5160 5160 5160 0
542 20241209 121500 49557680 5160 5160 5160 5160 0
543 20241209 121400 49557680 5160 5160 5160 5160 0
544 20241209 121300 49557680 5160 5160 5160 5160 0
545 20241209 121200 49557680 5160 5160 5160 5160 0
546 20241209 121100 49557680 5160 5160 5160 5160 0
547 20241209 121000 49557680 5160 5160 5160 5160 156
548 20241209 120900 48752720 5190 5190 5190 5190 0
549 20241209 120800 48752720 5190 5190 5190 5190 0
550 20241209 120700 48752720 5190 5190 5190 5190 0
551 20241209 120600 48752720 5190 5170 5190 5170 2
552 20241209 120500 48742360 5160 5160 5160 5160 0
553 20241209 120400 48742360 5160 5160 5160 5160 0
554 20241209 120300 48742360 5160 5160 5160 5160 0
555 20241209 120200 48742360 5160 5160 5160 5160 30
556 20241209 120100 48587560 5160 5160 5160 5160 52
557 20241209 120000 48319240 5160 5160 5160 5160 0
558 20241209 115900 48319240 5160 5160 5160 5160 48
559 20241209 115800 48071560 5160 5160 5160 5160 300
560 20241209 115700 46523560 5160 5160 5160 5160 0
561 20241209 115600 46523560 5160 5160 5160 5160 0
562 20241209 115500 46523560 5160 5160 5160 5160 1
563 20241209 115400 46518400 5160 5160 5160 5160 0
564 20241209 115300 46518400 5160 5160 5160 5160 0
565 20241209 115200 46518400 5160 5160 5160 5160 8
566 20241209 115100 46477120 5160 5160 5160 5160 0
567 20241209 115000 46477120 5160 5160 5160 5160 0
568 20241209 114900 46477120 5160 5160 5160 5160 0
569 20241209 114800 46477120 5160 5160 5160 5160 27
570 20241209 114700 46337800 5160 5160 5160 5160 0
571 20241209 114600 46337800 5160 5160 5160 5160 101
572 20241209 114500 45816640 5160 5160 5160 5160 0
573 20241209 114400 45816640 5160 5160 5160 5160 0
574 20241209 114300 45816640 5160 5160 5160 5160 173
575 20241209 114200 44923960 5180 5180 5180 5180 0
576 20241209 114100 44923960 5180 5180 5180 5180 0
577 20241209 114000 44923960 5180 5180 5180 5180 0
578 20241209 113900 44923960 5180 5180 5180 5180 1
579 20241209 113800 44918780 5160 5160 5160 5160 8
580 20241209 113700 44877500 5160 5160 5160 5160 3
581 20241209 113600 44862020 5180 5180 5180 5180 0
582 20241209 113500 44862020 5180 5180 5180 5180 0
583 20241209 113400 44862020 5180 5180 5180 5180 1
584 20241209 113300 44856840 5160 5160 5160 5160 33
585 20241209 113200 44686560 5160 5160 5160 5160 0
586 20241209 113100 44686560 5160 5180 5180 5160 51
587 20241209 113000 44423320 5190 5190 5190 5190 0
588 20241209 112900 44423320 5190 5190 5190 5190 50
589 20241209 112800 44163820 5190 5190 5190 5190 2
590 20241209 112700 44153440 5190 5190 5190 5190 0
591 20241209 112600 44153440 5190 5190 5190 5190 0
592 20241209 112500 44153440 5190 5190 5190 5190 0
593 20241209 112400 44153440 5190 5190 5190 5190 0
594 20241209 112300 44153440 5190 5190 5190 5190 0
595 20241209 112200 44153440 5190 5190 5190 5190 0
596 20241209 112100 44153440 5190 5180 5190 5180 2
597 20241209 112000 44143070 5160 5160 5160 5160 400
598 20241209 111900 42079070 5170 5110 5170 5110 1416
599 20241209 111800 34788970 5110 5110 5110 5110 1
600 20241209 111700 34783860 5100 5100 5100 5100 30
601 20241209 111600 34630860 5100 5100 5100 5100 0
602 20241209 111500 34630860 5100 5100 5100 5100 0
603 20241209 111400 34630860 5100 5100 5100 5100 0
604 20241209 111300 34630860 5100 5080 5100 5080 75
605 20241209 111200 34249440 5080 5080 5080 5080 0
606 20241209 111100 34249440 5080 5080 5080 5080 0
607 20241209 111000 34249440 5080 5080 5080 5080 0
608 20241209 110900 34249440 5080 5080 5080 5080 0
609 20241209 110800 34249440 5080 5080 5080 5080 67
610 20241209 110700 33909080 5080 5080 5080 5080 0
611 20241209 110600 33909080 5080 5080 5080 5080 227
612 20241209 110500 32755920 5090 5080 5090 5080 916
613 20241209 110400 28102540 5110 5110 5110 5110 0
614 20241209 110300 28102540 5110 5110 5110 5110 0
615 20241209 110200 28102540 5110 5110 5110 5110 0
616 20241209 110100 28102540 5110 5110 5110 5110 20
617 20241209 110000 28000340 5080 5100 5100 5080 450
618 20241209 105900 25714260 5100 5100 5100 5100 0
619 20241209 105800 25714260 5100 5100 5100 5100 0
620 20241209 105700 25714260 5100 5100 5100 5100 0
621 20241209 105600 25714260 5100 5100 5100 5100 1
622 20241209 105500 25709160 5140 5140 5140 5140 0
623 20241209 105400 25709160 5140 5140 5140 5140 0
624 20241209 105300 25709160 5140 5140 5140 5140 0
625 20241209 105200 25709160 5140 5140 5140 5140 9
626 20241209 105100 25662900 5160 5160 5160 5160 1
627 20241209 105000 25657740 5120 5120 5120 5120 0
628 20241209 104900 25657740 5120 5120 5120 5120 0
629 20241209 104800 25657740 5120 5120 5120 5120 0
630 20241209 104700 25657740 5120 5120 5120 5120 0
631 20241209 104600 25657740 5120 5120 5120 5120 0
632 20241209 104500 25657740 5120 5120 5120 5120 0
633 20241209 104400 25657740 5120 5120 5120 5120 0
634 20241209 104300 25657740 5120 5120 5120 5120 27
635 20241209 104200 25519500 5170 5110 5170 5110 51
636 20241209 104100 25258590 5080 5080 5080 5080 0
637 20241209 104000 25258590 5080 5100 5110 5080 426
638 20241209 103900 23091250 5100 5100 5100 5100 0
639 20241209 103800 23091250 5100 5100 5100 5100 0
640 20241209 103700 23091250 5100 5100 5100 5100 0
641 20241209 103600 23091250 5100 5100 5100 5100 0
642 20241209 103500 23091250 5100 5100 5100 5100 0
643 20241209 103400 23091250 5100 5100 5100 5100 0
644 20241209 103300 23091250 5100 5100 5100 5100 0
645 20241209 103200 23091250 5100 5100 5100 5100 0
646 20241209 103100 23091250 5100 5100 5100 5100 0
647 20241209 103000 23091250 5100 5100 5100 5100 0
648 20241209 102900 23091250 5100 5100 5100 5100 0
649 20241209 102800 23091250 5100 5100 5100 5100 0
650 20241209 102700 23091250 5100 5100 5100 5100 0
651 20241209 102600 23091250 5100 5100 5100 5100 0
652 20241209 102500 23091250 5100 5100 5100 5100 0
653 20241209 102400 23091250 5100 5100 5100 5100 0
654 20241209 102300 23091250 5100 5100 5100 5100 0
655 20241209 102200 23091250 5100 5100 5100 5100 0
656 20241209 102100 23091250 5100 5100 5100 5100 0
657 20241209 102000 23091250 5100 5100 5100 5100 0
658 20241209 101900 23091250 5100 5100 5100 5100 0
659 20241209 101800 23091250 5100 5100 5100 5100 1
660 20241209 101700 23086150 5110 5110 5110 5110 0
661 20241209 101600 23086150 5110 5110 5110 5110 0
662 20241209 101500 23086150 5110 5110 5110 5110 0
663 20241209 101400 23086150 5110 5110 5110 5110 0
664 20241209 101300 23086150 5110 5110 5110 5110 0
665 20241209 101200 23086150 5110 5110 5110 5110 0
666 20241209 101100 23086150 5110 5110 5110 5110 0
667 20241209 101000 23086150 5110 5110 5110 5110 0
668 20241209 100900 23086150 5110 5110 5110 5110 14
669 20241209 100800 23014610 5100 5100 5100 5100 0
670 20241209 100700 23014610 5100 5080 5100 5080 242
671 20241209 100600 21784930 5080 5080 5080 5080 0
672 20241209 100500 21784930 5080 5080 5080 5080 1
673 20241209 100400 21779850 5090 5090 5090 5090 0
674 20241209 100300 21779850 5090 5090 5090 5090 0
675 20241209 100200 21779850 5090 5090 5090 5090 0
676 20241209 100100 21779850 5090 5090 5090 5090 0
677 20241209 100000 21779850 5090 5090 5090 5090 0
678 20241209 095900 21779850 5090 5090 5090 5090 0
679 20241209 095800 21779850 5090 5090 5090 5090 1
680 20241209 095700 21774760 5040 5080 5080 5040 96
681 20241209 095600 21290720 5090 5090 5090 5090 0
682 20241209 095500 21290720 5090 5090 5090 5090 0
683 20241209 095400 21290720 5090 5090 5090 5090 4
684 20241209 095300 21270360 5100 5100 5100 5100 0
685 20241209 095200 21270360 5100 5100 5100 5100 0
686 20241209 095100 21270360 5100 5100 5100 5100 1
687 20241209 095000 21265260 5100 5100 5100 5100 0
688 20241209 094900 21265260 5100 5100 5100 5100 0
689 20241209 094800 21265260 5100 5100 5100 5100 30
690 20241209 094700 21112260 5100 5100 5100 5100 1
691 20241209 094600 21107160 5100 5100 5100 5100 10
692 20241209 094500 21056160 5100 5100 5100 5100 11
693 20241209 094400 21000060 5100 5100 5100 5100 0
694 20241209 094300 21000060 5100 5100 5100 5100 1
695 20241209 094200 20994960 5100 5100 5100 5100 4
696 20241209 094100 20974560 5100 5100 5100 5100 10
697 20241209 094000 20923560 5100 5100 5100 5100 0
698 20241209 093900 20923560 5100 5100 5100 5100 50
699 20241209 093800 20668560 5100 5100 5100 5100 0
700 20241209 093700 20668560 5100 5100 5100 5100 0
701 20241209 093600 20668560 5100 5100 5100 5100 0
702 20241209 093500 20668560 5100 5100 5100 5100 0
703 20241209 093400 20668560 5100 5100 5100 5100 5
704 20241209 093300 20643060 5100 5100 5100 5100 0
705 20241209 093200 20643060 5100 5100 5100 5100 0
706 20241209 093100 20643060 5100 5100 5100 5100 2
707 20241209 093000 20632860 5100 5170 5170 5100 64
708 20241209 092900 20306390 5100 5100 5100 5100 500
709 20241209 092800 17756390 5170 5170 5170 5170 0
710 20241209 092700 17756390 5170 5170 5170 5170 0
711 20241209 092600 17756390 5170 5170 5170 5170 0
712 20241209 092500 17756390 5170 5170 5170 5170 0
713 20241209 092400 17756390 5170 5100 5170 5100 81
714 20241209 092300 17343220 5100 5110 5110 5100 81
715 20241209 092200 16930060 5100 5100 5100 5100 284
716 20241209 092100 15481660 5010 5010 5010 5010 3
717 20241209 092000 15466630 5190 5190 5190 5190 0
718 20241209 091900 15466630 5190 5190 5190 5190 1
719 20241209 091800 15461440 5240 5240 5240 5240 0
720 20241209 091700 15461440 5240 5240 5240 5240 0
721 20241209 091600 15461440 5240 5240 5240 5240 0
722 20241209 091500 15461440 5240 5240 5240 5240 0
723 20241209 091400 15461440 5240 5050 5240 5050 60
724 20241209 091300 15158250 5050 5050 5050 5050 43
725 20241209 091200 14941100 5050 5050 5050 5050 13
726 20241209 091100 14875450 5050 5050 5050 5050 141
727 20241209 091000 14163400 4955 4955 4955 4955 0
728 20241209 090900 14163400 4955 5130 5130 4955 225
729 20241209 090800 13028820 5270 5270 5270 5120 21
730 20241209 090700 12921000 5120 5120 5120 5120 67
731 20241209 090600 12577960 5110 5110 5110 5110 0
732 20241209 090500 12577960 5110 5130 5280 5110 1018
733 20241209 090400 7245940 5070 5070 5070 5070 2
734 20241209 090300 7235800 5070 5130 5130 5070 105
735 20241209 090200 6703150 5130 5130 5130 5130 203
736 20241209 090100 5661760 4850 4850 4850 4850 0
737 20241209 090000 5661760 4850 5130 5130 4850 1108