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

738
309930/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,738 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211600,146672300,2150,2150,2150,2150,926
20241209,211500,146672300,2150,2150,2150,2150,0
20241209,211400,146672300,2150,2150,2150,2150,0
20241209,211300,146672300,2150,2150,2150,2150,0
20241209,211200,146672300,2150,2150,2150,2150,0
20241209,211100,146672300,2150,2150,2150,2150,0
20241209,211000,146672300,2150,2150,2150,2150,0
20241209,210900,146672300,2150,2150,2150,2150,0
20241209,210800,146672300,2150,2150,2150,2150,0
20241209,210700,146672300,2150,2150,2150,2150,0
20241209,210600,146672300,2150,2150,2150,2150,0
20241209,210500,146672300,2150,2150,2150,2150,0
20241209,210400,146672300,2150,2150,2150,2150,0
20241209,210300,146672300,2150,2150,2150,2150,0
20241209,210200,146672300,2150,2150,2150,2150,0
20241209,210100,146672300,2150,2150,2150,2150,0
20241209,210000,146672300,2150,2150,2150,2150,0
20241209,205900,146672300,2150,2150,2150,2150,0
20241209,205800,146672300,2150,2150,2150,2150,0
20241209,205700,146672300,2150,2150,2150,2150,0
20241209,205600,146672300,2150,2150,2150,2150,0
20241209,205500,146672300,2150,2150,2150,2150,0
20241209,205400,146672300,2150,2150,2150,2150,0
20241209,205300,146672300,2150,2150,2150,2150,0
20241209,205200,146672300,2150,2150,2150,2150,0
20241209,205100,146672300,2150,2150,2150,2150,0
20241209,205000,146672300,2150,2150,2150,2150,0
20241209,204900,146672300,2150,2150,2150,2150,0
20241209,204800,146672300,2150,2150,2150,2150,0
20241209,204700,146672300,2150,2150,2150,2150,0
20241209,204600,146672300,2150,2150,2150,2150,926
20241209,204500,146672300,2150,2150,2150,2150,0
20241209,204400,146672300,2150,2150,2150,2150,0
20241209,204300,146672300,2150,2150,2150,2150,0
20241209,204200,146672300,2150,2150,2150,2150,0
20241209,204100,146672300,2150,2150,2150,2150,0
20241209,204000,146672300,2150,2150,2150,2150,0
20241209,203900,146672300,2150,2150,2150,2150,0
20241209,203800,146672300,2150,2150,2150,2150,0
20241209,203700,146672300,2150,2150,2150,2150,0
20241209,203600,146672300,2150,2150,2150,2150,0
20241209,203500,146672300,2150,2150,2150,2150,0
20241209,203400,146672300,2150,2150,2150,2150,0
20241209,203300,146672300,2150,2150,2150,2150,0
20241209,203200,146672300,2150,2150,2150,2150,0
20241209,203100,146672300,2150,2150,2150,2150,0
20241209,203000,146672300,2150,2150,2150,2150,0
20241209,202900,146672300,2150,2150,2150,2150,0
20241209,202800,146672300,2150,2150,2150,2150,0
20241209,202700,146672300,2150,2150,2150,2150,0
20241209,202600,146672300,2150,2150,2150,2150,0
20241209,202500,146672300,2150,2150,2150,2150,0
20241209,202400,146672300,2150,2150,2150,2150,0
20241209,202300,146672300,2150,2150,2150,2150,0
20241209,202200,146672300,2150,2150,2150,2150,0
20241209,202100,146672300,2150,2150,2150,2150,0
20241209,202000,146672300,2150,2150,2150,2150,0
20241209,201900,146672300,2150,2150,2150,2150,0
20241209,201800,146672300,2150,2150,2150,2150,0
20241209,201700,146672300,2150,2150,2150,2150,0
20241209,201600,146672300,2150,2150,2150,2150,926
20241209,201500,146672300,2150,2150,2150,2150,0
20241209,201400,146672300,2150,2150,2150,2150,0
20241209,201300,146672300,2150,2150,2150,2150,0
20241209,201200,146672300,2150,2150,2150,2150,0
20241209,201100,146672300,2150,2150,2150,2150,0
20241209,201000,146672300,2150,2150,2150,2150,0
20241209,200900,146672300,2150,2150,2150,2150,0
20241209,200800,146672300,2150,2150,2150,2150,0
20241209,200700,146672300,2150,2150,2150,2150,0
20241209,200600,146672300,2150,2150,2150,2150,0
20241209,200500,146672300,2150,2150,2150,2150,0
20241209,200400,146672300,2150,2150,2150,2150,0
20241209,200300,146672300,2150,2150,2150,2150,0
20241209,200200,146672300,2150,2150,2150,2150,0
20241209,200100,146672300,2150,2150,2150,2150,0
20241209,200000,146672300,2150,2150,2150,2150,0
20241209,195900,146672300,2150,2150,2150,2150,0
20241209,195800,146672300,2150,2150,2150,2150,0
20241209,195700,146672300,2150,2150,2150,2150,0
20241209,195600,146672300,2150,2150,2150,2150,0
20241209,195500,146672300,2150,2150,2150,2150,0
20241209,195400,146672300,2150,2150,2150,2150,0
20241209,195300,146672300,2150,2150,2150,2150,0
20241209,195200,146672300,2150,2150,2150,2150,0
20241209,195100,146672300,2150,2150,2150,2150,0
20241209,195000,146672300,2150,2150,2150,2150,0
20241209,194900,146672300,2150,2150,2150,2150,0
20241209,194800,146672300,2150,2150,2150,2150,0
20241209,194700,146672300,2150,2150,2150,2150,0
20241209,194600,146672300,2150,2150,2150,2150,926
20241209,194500,146672300,2150,2150,2150,2150,0
20241209,194400,146672300,2150,2150,2150,2150,0
20241209,194300,146672300,2150,2150,2150,2150,0
20241209,194200,146672300,2150,2150,2150,2150,0
20241209,194100,146672300,2150,2150,2150,2150,0
20241209,194000,146672300,2150,2150,2150,2150,0
20241209,193900,146672300,2150,2150,2150,2150,0
20241209,193800,146672300,2150,2150,2150,2150,0
20241209,193700,146672300,2150,2150,2150,2150,0
20241209,193600,146672300,2150,2150,2150,2150,0
20241209,193500,146672300,2150,2150,2150,2150,0
20241209,193400,146672300,2150,2150,2150,2150,0
20241209,193300,146672300,2150,2150,2150,2150,0
20241209,193200,146672300,2150,2150,2150,2150,0
20241209,193100,146672300,2150,2150,2150,2150,0
20241209,193000,146672300,2150,2150,2150,2150,0
20241209,192900,146672300,2150,2150,2150,2150,0
20241209,192800,146672300,2150,2150,2150,2150,0
20241209,192700,146672300,2150,2150,2150,2150,0
20241209,192600,146672300,2150,2150,2150,2150,0
20241209,192500,146672300,2150,2150,2150,2150,0
20241209,192400,146672300,2150,2150,2150,2150,0
20241209,192300,146672300,2150,2150,2150,2150,0
20241209,192200,146672300,2150,2150,2150,2150,0
20241209,192100,146672300,2150,2150,2150,2150,0
20241209,192000,146672300,2150,2150,2150,2150,0
20241209,191900,146672300,2150,2150,2150,2150,0
20241209,191800,146672300,2150,2150,2150,2150,0
20241209,191700,146672300,2150,2150,2150,2150,0
20241209,191600,146672300,2150,2150,2150,2150,926
20241209,191500,146672300,2150,2150,2150,2150,0
20241209,191400,146672300,2150,2150,2150,2150,0
20241209,191300,146672300,2150,2150,2150,2150,0
20241209,191200,146672300,2150,2150,2150,2150,0
20241209,191100,146672300,2150,2150,2150,2150,0
20241209,191000,146672300,2150,2150,2150,2150,0
20241209,190900,146672300,2150,2150,2150,2150,0
20241209,190800,146672300,2150,2150,2150,2150,0
20241209,190700,146672300,2150,2150,2150,2150,0
20241209,190600,146672300,2150,2150,2150,2150,0
20241209,190500,146672300,2150,2150,2150,2150,0
20241209,190400,146672300,2150,2150,2150,2150,0
20241209,190300,146672300,2150,2150,2150,2150,0
20241209,190200,146672300,2150,2150,2150,2150,0
20241209,190100,146672300,2150,2150,2150,2150,0
20241209,190000,146672300,2150,2150,2150,2150,0
20241209,185900,146672300,2150,2150,2150,2150,0
20241209,185800,146672300,2150,2150,2150,2150,0
20241209,185700,146672300,2150,2150,2150,2150,0
20241209,185600,146672300,2150,2150,2150,2150,0
20241209,185500,146672300,2150,2150,2150,2150,0
20241209,185400,146672300,2150,2150,2150,2150,0
20241209,185300,146672300,2150,2150,2150,2150,0
20241209,185200,146672300,2150,2150,2150,2150,0
20241209,185100,146672300,2150,2150,2150,2150,0
20241209,185000,146672300,2150,2150,2150,2150,0
20241209,184900,146672300,2150,2150,2150,2150,0
20241209,184800,146672300,2150,2150,2150,2150,0
20241209,184700,146672300,2150,2150,2150,2150,0
20241209,184600,146672300,2150,2150,2150,2150,926
20241209,184500,146672300,2150,2150,2150,2150,0
20241209,184400,146672300,2150,2150,2150,2150,0
20241209,184300,146672300,2150,2150,2150,2150,0
20241209,184200,146672300,2150,2150,2150,2150,0
20241209,184100,146672300,2150,2150,2150,2150,0
20241209,184000,146672300,2150,2150,2150,2150,0
20241209,183900,146672300,2150,2150,2150,2150,0
20241209,183800,146672300,2150,2150,2150,2150,0
20241209,183700,146672300,2150,2150,2150,2150,0
20241209,183600,146672300,2150,2150,2150,2150,0
20241209,183500,146672300,2150,2150,2150,2150,0
20241209,183400,146672300,2150,2150,2150,2150,0
20241209,183300,146672300,2150,2150,2150,2150,0
20241209,183200,146672300,2150,2150,2150,2150,0
20241209,183100,146672300,2150,2150,2150,2150,0
20241209,183000,146672300,2150,2150,2150,2150,0
20241209,182900,146672300,2150,2150,2150,2150,0
20241209,182800,146672300,2150,2150,2150,2150,0
20241209,182700,146672300,2150,2150,2150,2150,0
20241209,182600,146672300,2150,2150,2150,2150,0
20241209,182500,146672300,2150,2150,2150,2150,0
20241209,182400,146672300,2150,2150,2150,2150,0
20241209,182300,146672300,2150,2150,2150,2150,0
20241209,182200,146672300,2150,2150,2150,2150,0
20241209,182100,146672300,2150,2150,2150,2150,0
20241209,182000,146672300,2150,2150,2150,2150,0
20241209,181900,146672300,2150,2150,2150,2150,0
20241209,181800,146672300,2150,2150,2150,2150,0
20241209,181700,146672300,2150,2150,2150,2150,0
20241209,181600,146672300,2150,2150,2150,2150,926
20241209,181500,146672300,2150,2150,2150,2150,0
20241209,181400,146672300,2150,2150,2150,2150,0
20241209,181300,146672300,2150,2150,2150,2150,0
20241209,181200,146672300,2150,2150,2150,2150,0
20241209,181100,146672300,2150,2150,2150,2150,0
20241209,181000,146672300,2150,2150,2150,2150,0
20241209,180900,146672300,2150,2150,2150,2150,0
20241209,180800,146672300,2150,2150,2150,2150,0
20241209,180700,146672300,2150,2150,2150,2150,0
20241209,180600,146672300,2150,2150,2150,2150,0
20241209,180500,146672300,2150,2150,2150,2150,0
20241209,180400,146672300,2150,2150,2150,2150,0
20241209,180300,146672300,2150,2150,2150,2150,0
20241209,180200,146672300,2150,2150,2150,2150,0
20241209,180100,146672300,2150,2150,2150,2150,0
20241209,180000,146672300,2150,2150,2150,2150,0
20241209,175900,146672300,2150,2150,2150,2150,0
20241209,175800,146672300,2150,2150,2150,2150,0
20241209,175700,146672300,2150,2150,2150,2150,0
20241209,175600,146672300,2150,2150,2150,2150,0
20241209,175500,146672300,2150,2150,2150,2150,0
20241209,175400,146672300,2150,2150,2150,2150,0
20241209,175300,146672300,2150,2150,2150,2150,0
20241209,175200,146672300,2150,2150,2150,2150,0
20241209,175100,146672300,2150,2150,2150,2150,0
20241209,175000,146672300,2150,2150,2150,2150,0
20241209,174900,146672300,2150,2150,2150,2150,0
20241209,174800,146672300,2150,2150,2150,2150,0
20241209,174700,146672300,2150,2150,2150,2150,0
20241209,174600,146672300,2150,2150,2150,2150,926
20241209,174500,146672300,2150,2150,2150,2150,0
20241209,174400,146672300,2150,2150,2150,2150,0
20241209,174300,146672300,2150,2150,2150,2150,0
20241209,174200,146672300,2150,2150,2150,2150,0
20241209,174100,146672300,2150,2150,2150,2150,0
20241209,174000,146672300,2150,2150,2150,2150,0
20241209,173900,146672300,2150,2150,2150,2150,0
20241209,173800,146672300,2150,2150,2150,2150,0
20241209,173700,146672300,2150,2150,2150,2150,0
20241209,173600,146672300,2150,2150,2150,2150,0
20241209,173500,146672300,2150,2150,2150,2150,0
20241209,173400,146672300,2150,2150,2150,2150,0
20241209,173300,146672300,2150,2150,2150,2150,0
20241209,173200,146672300,2150,2150,2150,2150,0
20241209,173100,146672300,2150,2150,2150,2150,0
20241209,173000,146672300,2150,2150,2150,2150,0
20241209,172900,146672300,2150,2150,2150,2150,0
20241209,172800,146672300,2150,2150,2150,2150,0
20241209,172700,146672300,2150,2150,2150,2150,0
20241209,172600,146672300,2150,2150,2150,2150,0
20241209,172500,146672300,2150,2150,2150,2150,0
20241209,172400,146672300,2150,2150,2150,2150,0
20241209,172300,146672300,2150,2150,2150,2150,0
20241209,172200,146672300,2150,2150,2150,2150,0
20241209,172100,146672300,2150,2150,2150,2150,0
20241209,172000,146672300,2150,2150,2150,2150,0
20241209,171900,146672300,2150,2150,2150,2150,0
20241209,171800,146672300,2150,2150,2150,2150,0
20241209,171700,146672300,2150,2150,2150,2150,0
20241209,171600,146672300,2150,2150,2150,2150,926
20241209,171500,146672300,2150,2150,2150,2150,0
20241209,171400,146672300,2150,2150,2150,2150,0
20241209,171300,146672300,2150,2150,2150,2150,0
20241209,171200,146672300,2150,2150,2150,2150,0
20241209,171100,146672300,2150,2150,2150,2150,0
20241209,171000,146672300,2150,2150,2150,2150,0
20241209,170900,146672300,2150,2150,2150,2150,0
20241209,170800,146672300,2150,2150,2150,2150,0
20241209,170700,146672300,2150,2150,2150,2150,0
20241209,170600,146672300,2150,2150,2150,2150,0
20241209,170500,146672300,2150,2150,2150,2150,0
20241209,170400,146672300,2150,2150,2150,2150,0
20241209,170300,146672300,2150,2150,2150,2150,0
20241209,170200,146672300,2150,2150,2150,2150,0
20241209,170100,146672300,2150,2150,2150,2150,0
20241209,170000,146672300,2150,2150,2150,2150,0
20241209,165900,146672300,2150,2150,2150,2150,0
20241209,165800,146672300,2150,2150,2150,2150,0
20241209,165700,146672300,2150,2150,2150,2150,0
20241209,165600,146672300,2150,2150,2150,2150,0
20241209,165500,146672300,2150,2150,2150,2150,0
20241209,165400,146672300,2150,2150,2150,2150,0
20241209,165300,146672300,2150,2150,2150,2150,0
20241209,165200,146672300,2150,2150,2150,2150,0
20241209,165100,146672300,2150,2150,2150,2150,0
20241209,165000,146672300,2150,2150,2150,2150,0
20241209,164900,146672300,2150,2150,2150,2150,0
20241209,164800,146672300,2150,2150,2150,2150,0
20241209,164700,146672300,2150,2150,2150,2150,0
20241209,164600,146672300,2150,2150,2150,2150,926
20241209,164500,146672300,2150,2150,2150,2150,0
20241209,164400,146672300,2150,2150,2150,2150,0
20241209,164300,146672300,2150,2150,2150,2150,0
20241209,164200,146672300,2150,2150,2150,2150,0
20241209,164100,146672300,2150,2150,2150,2150,0
20241209,164000,146672300,2150,2150,2150,2150,0
20241209,163900,146672300,2150,2150,2150,2150,0
20241209,163800,146672300,2150,2150,2150,2150,0
20241209,163700,146672300,2150,2150,2150,2150,0
20241209,163600,146672300,2150,2150,2150,2150,0
20241209,163500,146672300,2150,2150,2150,2150,0
20241209,163400,146672300,2150,2150,2150,2150,0
20241209,163300,146672300,2150,2150,2150,2150,0
20241209,163200,146672300,2150,2150,2150,2150,0
20241209,163100,146672300,2150,2150,2150,2150,0
20241209,163000,146672300,2150,2150,2150,2150,0
20241209,162900,146672300,2150,2150,2150,2150,0
20241209,162800,146672300,2150,2150,2150,2150,0
20241209,162700,146672300,2150,2150,2150,2150,0
20241209,162600,146672300,2150,2150,2150,2150,0
20241209,162500,146672300,2150,2150,2150,2150,0
20241209,162400,146672300,2150,2150,2150,2150,0
20241209,162300,146672300,2150,2150,2150,2150,0
20241209,162200,146672300,2150,2150,2150,2150,0
20241209,162100,146672300,2150,2150,2150,2150,0
20241209,162000,146672300,2150,2150,2150,2150,0
20241209,161900,146672300,2150,2150,2150,2150,0
20241209,161800,146672300,2150,2150,2150,2150,0
20241209,161700,146672300,2150,2150,2150,2150,0
20241209,161600,146672300,2150,2150,2150,2150,926
20241209,161500,146672300,2150,2150,2150,2150,0
20241209,161400,146672300,2150,2150,2150,2150,0
20241209,161300,146672300,2150,2150,2150,2150,0
20241209,161200,146672300,2150,2150,2150,2150,0
20241209,161100,146672300,2150,2150,2150,2150,0
20241209,161000,146672300,2150,2150,2150,2150,0
20241209,160900,146672300,2150,2150,2150,2150,0
20241209,160800,146672300,2150,2150,2150,2150,0
20241209,160700,146672300,2150,2150,2150,2150,0
20241209,160600,146672300,2150,2150,2150,2150,0
20241209,160500,146672300,2150,2150,2150,2150,0
20241209,160400,146672300,2150,2150,2150,2150,0
20241209,160300,146672300,2150,2150,2150,2150,0
20241209,160200,146672300,2150,2150,2150,2150,0
20241209,160100,146672300,2150,2150,2150,2150,0
20241209,160000,146672300,2150,2150,2150,2150,0
20241209,155900,146672300,2150,2150,2150,2150,0
20241209,155800,146672300,2150,2150,2150,2150,0
20241209,155700,146672300,2150,2150,2150,2150,0
20241209,155600,146672300,2150,2150,2150,2150,0
20241209,155500,146672300,2150,2150,2150,2150,0
20241209,155400,146672300,2150,2150,2150,2150,0
20241209,155300,146672300,2150,2150,2150,2150,0
20241209,155200,146672300,2150,2150,2150,2150,0
20241209,155100,146672300,2150,2150,2150,2150,0
20241209,155000,146672300,2150,2150,2150,2150,0
20241209,154900,146672300,2150,2150,2150,2150,0
20241209,154800,146672300,2150,2150,2150,2150,0
20241209,154700,146672300,2150,2150,2150,2150,0
20241209,154600,146672300,2150,2150,2150,2150,926
20241209,154500,146672300,2150,2150,2150,2150,0
20241209,154400,146672300,2150,2150,2150,2150,0
20241209,154300,146672300,2150,2150,2150,2150,0
20241209,154200,146672300,2150,2150,2150,2150,0
20241209,154100,146672300,2150,2150,2150,2150,0
20241209,154000,146672300,2150,2150,2150,2150,0
20241209,153900,146672300,2150,2150,2150,2150,0
20241209,153800,146672300,2150,2150,2150,2150,0
20241209,153700,146672300,2150,2150,2150,2150,0
20241209,153600,146672300,2150,2150,2150,2150,0
20241209,153500,146672300,2150,2150,2150,2150,0
20241209,153400,146672300,2150,2150,2150,2150,0
20241209,153300,146672300,2150,2150,2150,2150,0
20241209,153200,146672300,2150,2150,2150,2150,0
20241209,153100,146672300,2150,2150,2150,2150,0
20241209,153000,146672300,2150,2150,2150,2150,926
20241209,152900,144681400,2180,2180,2180,2180,0
20241209,152800,144681400,2180,2180,2180,2180,0
20241209,152700,144681400,2180,2180,2180,2180,0
20241209,152600,144681400,2180,2180,2180,2180,0
20241209,152500,144681400,2180,2180,2180,2180,0
20241209,152400,144681400,2180,2180,2180,2180,0
20241209,152300,144681400,2180,2180,2180,2180,0
20241209,152200,144681400,2180,2180,2180,2180,0
20241209,152100,144681400,2180,2180,2180,2180,0
20241209,152000,144681400,2180,2180,2180,2180,0
20241209,151900,144681400,2180,2180,2180,2155,198
20241209,151800,144253655,2180,2180,2180,2155,90
20241209,151700,144058895,2185,2185,2185,2185,134
20241209,151600,143766105,2150,2150,2150,2150,367
20241209,151500,142977055,2140,2140,2140,2140,136
20241209,151400,142686015,2140,2140,2140,2140,862
20241209,151300,140841335,2135,2135,2135,2135,0
20241209,151200,140841335,2135,2135,2135,2135,648
20241209,151100,139457855,2130,2130,2130,2130,833
20241209,151000,137683565,2130,2135,2135,2130,244
20241209,150900,137163580,2130,2140,2140,2130,17
20241209,150800,137127350,2140,2135,2140,2135,452
20241209,150700,136161820,2135,2135,2135,2135,279
20241209,150600,135566155,2130,2140,2140,2130,291
20241209,150500,134946050,2145,2145,2145,2145,0
20241209,150400,134946050,2145,2145,2145,2145,0
20241209,150300,134946050,2145,2145,2145,2145,0
20241209,150200,134946050,2145,2145,2145,2145,0
20241209,150100,134946050,2145,2145,2145,2145,0
20241209,150000,134946050,2145,2145,2145,2145,0
20241209,145900,134946050,2145,2145,2145,2145,0
20241209,145800,134946050,2145,2145,2145,2145,0
20241209,145700,134946050,2145,2145,2145,2145,0
20241209,145600,134946050,2145,2145,2145,2145,1
20241209,145500,134943905,2135,2135,2135,2135,0
20241209,145400,134943905,2135,2135,2135,2135,0
20241209,145300,134943905,2135,2135,2135,2135,0
20241209,145200,134943905,2135,2135,2135,2135,0
20241209,145100,134943905,2135,2135,2135,2135,0
20241209,145000,134943905,2135,2135,2135,2135,0
20241209,144900,134943905,2135,2135,2135,2135,0
20241209,144800,134943905,2135,2140,2140,2135,286
20241209,144700,134332510,2140,2140,2140,2140,0
20241209,144600,134332510,2140,2140,2140,2140,0
20241209,144500,134332510,2140,2140,2140,2140,62
20241209,144400,134199830,2140,2140,2140,2140,0
20241209,144300,134199830,2140,2140,2140,2140,0
20241209,144200,134199830,2140,2140,2140,2140,0
20241209,144100,134199830,2140,2140,2140,2140,63
20241209,144000,134065010,2140,2140,2140,2140,0
20241209,143900,134065010,2140,2140,2140,2140,0
20241209,143800,134065010,2140,2140,2140,2140,0
20241209,143700,134065010,2140,2140,2140,2140,64
20241209,143600,133928050,2140,2140,2140,2140,0
20241209,143500,133928050,2140,2140,2140,2140,687
20241209,143400,132457870,2140,2140,2140,2140,0
20241209,143300,132457870,2140,2140,2140,2140,0
20241209,143200,132457870,2140,2140,2140,2140,0
20241209,143100,132457870,2140,2140,2140,2140,42
20241209,143000,132367990,2140,2145,2145,2140,137
20241209,142900,132074560,2150,2150,2150,2150,0
20241209,142800,132074560,2150,2150,2150,2150,0
20241209,142700,132074560,2150,2145,2150,2140,52
20241209,142600,131963020,2145,2145,2145,2145,0
20241209,142500,131963020,2145,2145,2145,2145,0
20241209,142400,131963020,2145,2150,2150,2145,263
20241209,142300,131398725,2150,2150,2150,2150,0
20241209,142200,131398725,2150,2150,2150,2150,0
20241209,142100,131398725,2150,2150,2150,2150,0
20241209,142000,131398725,2150,2150,2150,2150,0
20241209,141900,131398725,2150,2150,2150,2150,0
20241209,141800,131398725,2150,2150,2150,2150,0
20241209,141700,131398725,2150,2150,2150,2150,0
20241209,141600,131398725,2150,2150,2150,2150,0
20241209,141500,131398725,2150,2150,2150,2150,0
20241209,141400,131398725,2150,2150,2150,2150,0
20241209,141300,131398725,2150,2150,2150,2150,68
20241209,141200,131252525,2145,2145,2145,2145,0
20241209,141100,131252525,2145,2145,2145,2145,90
20241209,141000,131059475,2145,2150,2150,2145,146
20241209,140900,130746275,2150,2150,2150,2150,0
20241209,140800,130746275,2150,2150,2150,2150,0
20241209,140700,130746275,2150,2155,2155,2150,121
20241209,140600,130486120,2165,2165,2165,2165,0
20241209,140500,130486120,2165,2165,2165,2165,0
20241209,140400,130486120,2165,2165,2165,2165,0
20241209,140300,130486120,2165,2165,2165,2165,0
20241209,140200,130486120,2165,2165,2165,2165,0
20241209,140100,130486120,2165,2165,2165,2165,0
20241209,140000,130486120,2165,2165,2165,2165,0
20241209,135900,130486120,2165,2165,2165,2160,3
20241209,135800,130479630,2150,2150,2150,2150,0
20241209,135700,130479630,2150,2150,2150,2145,1034
20241209,135600,128259230,2165,2165,2165,2165,0
20241209,135500,128259230,2165,2165,2165,2165,0
20241209,135400,128259230,2165,2165,2165,2165,0
20241209,135300,128259230,2165,2165,2165,2165,0
20241209,135200,128259230,2165,2165,2165,2165,0
20241209,135100,128259230,2165,2165,2165,2165,0
20241209,135000,128259230,2165,2165,2165,2165,0
20241209,134900,128259230,2165,2165,2165,2165,0
20241209,134800,128259230,2165,2165,2165,2165,0
20241209,134700,128259230,2165,2165,2165,2165,0
20241209,134600,128259230,2165,2165,2165,2165,0
20241209,134500,128259230,2165,2165,2165,2165,0
20241209,134400,128259230,2165,2165,2165,2165,0
20241209,134300,128259230,2165,2165,2165,2165,0
20241209,134200,128259230,2165,2165,2165,2165,0
20241209,134100,128259230,2165,2165,2165,2165,1
20241209,134000,128257065,2150,2150,2150,2150,0
20241209,133900,128257065,2150,2150,2150,2150,0
20241209,133800,128257065,2150,2150,2150,2150,0
20241209,133700,128257065,2150,2150,2150,2150,0
20241209,133600,128257065,2150,2150,2150,2150,0
20241209,133500,128257065,2150,2155,2155,2150,322
20241209,133400,127564520,2155,2155,2155,2155,0
20241209,133300,127564520,2155,2155,2155,2155,0
20241209,133200,127564520,2155,2155,2155,2155,1
20241209,133100,127562365,2160,2160,2160,2160,1
20241209,133000,127560205,2165,2165,2165,2165,1
20241209,132900,127558040,2165,2165,2165,2165,0
20241209,132800,127558040,2165,2165,2165,2165,0
20241209,132700,127558040,2165,2165,2165,2165,0
20241209,132600,127558040,2165,2165,2165,2165,0
20241209,132500,127558040,2165,2165,2165,2165,0
20241209,132400,127558040,2165,2165,2165,2165,0
20241209,132300,127558040,2165,2165,2165,2165,0
20241209,132200,127558040,2165,2165,2165,2165,0
20241209,132100,127558040,2165,2165,2165,2165,0
20241209,132000,127558040,2165,2165,2165,2165,0
20241209,131900,127558040,2165,2165,2165,2165,0
20241209,131800,127558040,2165,2165,2165,2165,0
20241209,131700,127558040,2165,2165,2165,2165,0
20241209,131600,127558040,2165,2165,2165,2165,0
20241209,131500,127558040,2165,2165,2165,2165,0
20241209,131400,127558040,2165,2165,2165,2165,0
20241209,131300,127558040,2165,2165,2165,2165,0
20241209,131200,127558040,2165,2165,2165,2165,0
20241209,131100,127558040,2165,2165,2165,2165,0
20241209,131000,127558040,2165,2165,2165,2165,0
20241209,130900,127558040,2165,2165,2165,2165,0
20241209,130800,127558040,2165,2165,2165,2165,0
20241209,130700,127558040,2165,2165,2165,2165,0
20241209,130600,127558040,2165,2165,2165,2165,6
20241209,130500,127545050,2165,2165,2165,2165,4
20241209,130400,127536390,2165,2165,2165,2165,4
20241209,130300,127527730,2165,2165,2165,2165,0
20241209,130200,127527730,2165,2165,2165,2165,2
20241209,130100,127523400,2150,2150,2150,2150,0
20241209,130000,127523400,2150,2150,2150,2150,0
20241209,125900,127523400,2150,2150,2150,2150,0
20241209,125800,127523400,2150,2150,2175,2150,65
20241209,125700,127383625,2150,2150,2150,2150,0
20241209,125600,127383625,2150,2150,2150,2150,0
20241209,125500,127383625,2150,2150,2150,2150,155
20241209,125400,127050375,2170,2170,2170,2170,0
20241209,125300,127050375,2170,2175,2175,2150,83
20241209,125200,126871830,2180,2180,2180,2180,0
20241209,125100,126871830,2180,2180,2180,2180,3
20241209,125000,126865290,2185,2185,2185,2185,0
20241209,124900,126865290,2185,2185,2185,2185,0
20241209,124800,126865290,2185,2185,2185,2185,0
20241209,124700,126865290,2185,2185,2185,2185,0
20241209,124600,126865290,2185,2185,2185,2185,0
20241209,124500,126865290,2185,2185,2185,2185,0
20241209,124400,126865290,2185,2185,2185,2185,0
20241209,124300,126865290,2185,2185,2185,2185,0
20241209,124200,126865290,2185,2185,2185,2185,0
20241209,124100,126865290,2185,2185,2185,2185,0
20241209,124000,126865290,2185,2185,2185,2185,0
20241209,123900,126865290,2185,2185,2185,2185,5
20241209,123800,126854365,2180,2180,2180,2180,0
20241209,123700,126854365,2180,2180,2180,2180,0
20241209,123600,126854365,2180,2180,2180,2180,1000
20241209,123500,124674365,2180,2180,2180,2180,0
20241209,123400,124674365,2180,2180,2180,2180,0
20241209,123300,124674365,2180,2180,2180,2180,0
20241209,123200,124674365,2180,2180,2180,2180,200
20241209,123100,124238365,2180,2180,2180,2180,0
20241209,123000,124238365,2180,2180,2180,2180,0
20241209,122900,124238365,2180,2180,2180,2180,0
20241209,122800,124238365,2180,2180,2180,2180,0
20241209,122700,124238365,2180,2180,2180,2180,0
20241209,122600,124238365,2180,2180,2180,2180,1
20241209,122500,124236185,2185,2185,2185,2185,0
20241209,122400,124236185,2185,2185,2185,2185,3
20241209,122300,124229630,2185,2185,2185,2185,0
20241209,122200,124229630,2185,2185,2185,2185,0
20241209,122100,124229630,2185,2185,2185,2185,0
20241209,122000,124229630,2185,2185,2185,2185,0
20241209,121900,124229630,2185,2185,2185,2185,0
20241209,121800,124229630,2185,2185,2185,2185,1
20241209,121700,124227445,2185,2185,2185,2185,0
20241209,121600,124227445,2185,2185,2185,2185,1
20241209,121500,124225260,2180,2180,2180,2180,0
20241209,121400,124225260,2180,2180,2180,2180,22
20241209,121300,124177300,2180,2180,2180,2180,68
20241209,121200,124029060,2180,2180,2180,2180,25
20241209,121100,123974560,2165,2165,2165,2165,0
20241209,121000,123974560,2165,2165,2165,2165,0
20241209,120900,123974560,2165,2165,2165,2165,0
20241209,120800,123974560,2165,2165,2165,2165,90
20241209,120700,123779710,2165,2165,2165,2165,0
20241209,120600,123779710,2165,2165,2165,2165,0
20241209,120500,123779710,2165,2165,2165,2165,0
20241209,120400,123779710,2165,2165,2165,2165,0
20241209,120300,123779710,2165,2165,2165,2165,0
20241209,120200,123779710,2165,2165,2165,2165,0
20241209,120100,123779710,2165,2165,2165,2165,0
20241209,120000,123779710,2165,2165,2165,2165,0
20241209,115900,123779710,2165,2165,2165,2165,1
20241209,115800,123777545,2145,2180,2180,2145,500
20241209,115700,122700635,2140,2140,2140,2140,0
20241209,115600,122700635,2140,2140,2140,2140,0
20241209,115500,122700635,2140,2140,2140,2140,0
20241209,115400,122700635,2140,2140,2140,2140,0
20241209,115300,122700635,2140,2140,2140,2140,0
20241209,115200,122700635,2140,2140,2140,2140,0
20241209,115100,122700635,2140,2140,2140,2140,0
20241209,115000,122700635,2140,2140,2140,2140,0
20241209,114900,122700635,2140,2140,2140,2140,0
20241209,114800,122700635,2140,2140,2140,2140,0
20241209,114700,122700635,2140,2140,2140,2140,0
20241209,114600,122700635,2140,2140,2140,2140,0
20241209,114500,122700635,2140,2140,2140,2140,0
20241209,114400,122700635,2140,2140,2140,2140,0
20241209,114300,122700635,2140,2140,2140,2140,0
20241209,114200,122700635,2140,2140,2140,2140,0
20241209,114100,122700635,2140,2140,2140,2140,0
20241209,114000,122700635,2140,2160,2160,2140,987
20241209,113900,120570705,2160,2160,2160,2160,0
20241209,113800,120570705,2160,2160,2160,2160,2000
20241209,113700,116250705,2140,2140,2140,2140,0
20241209,113600,116250705,2140,2140,2140,2140,0
20241209,113500,116250705,2140,2140,2140,2140,0
20241209,113400,116250705,2140,2140,2140,2140,0
20241209,113300,116250705,2140,2140,2140,2140,0
20241209,113200,116250705,2140,2155,2155,2140,1231
20241209,113100,113603780,2155,2155,2155,2155,0
20241209,113000,113603780,2155,2155,2155,2155,3
20241209,112900,113597315,2155,2155,2155,2155,30
20241209,112800,113532665,2155,2155,2155,2155,0
20241209,112700,113532665,2155,2155,2155,2155,369
20241209,112600,112737470,2155,2155,2155,2155,0
20241209,112500,112737470,2155,2155,2155,2155,0
20241209,112400,112737470,2155,2165,2165,2155,1939
20241209,112300,108548900,2165,2165,2165,2165,0
20241209,112200,108548900,2165,2165,2165,2165,0
20241209,112100,108548900,2165,2165,2165,2165,0
20241209,112000,108548900,2165,2165,2165,2165,0
20241209,111900,108548900,2165,2165,2165,2165,771
20241209,111800,106879685,2165,2165,2165,2165,0
20241209,111700,106879685,2165,2180,2180,2165,2032
20241209,111600,102471760,2175,2175,2175,2175,0
20241209,111500,102471760,2175,2175,2175,2175,0
20241209,111400,102471760,2175,2175,2175,2175,0
20241209,111300,102471760,2175,2175,2175,2175,0
20241209,111200,102471760,2175,2175,2175,2175,257
20241209,111100,101912785,2175,2175,2175,2175,0
20241209,111000,101912785,2175,2175,2175,2175,0
20241209,110900,101912785,2175,2175,2175,2175,0
20241209,110800,101912785,2175,2175,2175,2175,0
20241209,110700,101912785,2175,2175,2175,2175,0
20241209,110600,101912785,2175,2175,2175,2175,0
20241209,110500,101912785,2175,2175,2175,2175,0
20241209,110400,101912785,2175,2175,2175,2175,0
20241209,110300,101912785,2175,2175,2175,2175,0
20241209,110200,101912785,2175,2175,2175,2175,0
20241209,110100,101912785,2175,2175,2175,2175,289
20241209,110000,101284210,2175,2175,2175,2175,0
20241209,105900,101284210,2175,2180,2180,2175,2691
20241209,105800,95424440,2180,2180,2180,2180,0
20241209,105700,95424440,2180,2180,2180,2180,659
20241209,105600,93987820,2200,2200,2200,2200,10
20241209,105500,93965820,2200,2200,2200,2200,0
20241209,105400,93965820,2200,2200,2200,2200,0
20241209,105300,93965820,2200,2200,2200,2200,0
20241209,105200,93965820,2200,2200,2200,2200,0
20241209,105100,93965820,2200,2200,2200,2200,0
20241209,105000,93965820,2200,2200,2200,2200,1
20241209,104900,93963620,2195,2195,2195,2195,0
20241209,104800,93963620,2195,2195,2195,2195,0
20241209,104700,93963620,2195,2195,2195,2195,0
20241209,104600,93963620,2195,2195,2195,2195,0
20241209,104500,93963620,2195,2195,2195,2195,0
20241209,104400,93963620,2195,2195,2195,2195,0
20241209,104300,93963620,2195,2195,2195,2195,116
20241209,104200,93709000,2195,2190,2195,2185,613
20241209,104100,92368325,2190,2195,2195,2190,24
20241209,104000,92315655,2195,2195,2195,2195,5
20241209,103900,92304680,2195,2195,2195,2195,0
20241209,103800,92304680,2195,2195,2195,2195,0
20241209,103700,92304680,2195,2195,2195,2195,0
20241209,103600,92304680,2195,2195,2195,2195,0
20241209,103500,92304680,2195,2195,2195,2195,0
20241209,103400,92304680,2195,2195,2195,2195,0
20241209,103300,92304680,2195,2195,2195,2195,0
20241209,103200,92304680,2195,2195,2195,2195,0
20241209,103100,92304680,2195,2195,2195,2195,0
20241209,103000,92304680,2195,2195,2195,2195,2
20241209,102900,92300290,2185,2185,2185,2185,0
20241209,102800,92300290,2185,2190,2190,2185,112
20241209,102700,92055020,2190,2190,2190,2190,4
20241209,102600,92046260,2205,2205,2205,2205,45
20241209,102500,91947035,2205,2205,2205,2205,2
20241209,102400,91942625,2185,2185,2185,2185,0
20241209,102300,91942625,2185,2185,2185,2185,0
20241209,102200,91942625,2185,2185,2185,2185,0
20241209,102100,91942625,2185,2185,2185,2185,0
20241209,102000,91942625,2185,2185,2185,2185,0
20241209,101900,91942625,2185,2185,2185,2185,0
20241209,101800,91942625,2185,2185,2185,2185,0
20241209,101700,91942625,2185,2185,2185,2185,0
20241209,101600,91942625,2185,2195,2195,2185,1027
20241209,101500,89698615,2200,2200,2200,2200,0
20241209,101400,89698615,2200,2200,2200,2200,0
20241209,101300,89698615,2200,2200,2200,2200,0
20241209,101200,89698615,2200,2200,2200,2200,0
20241209,101100,89698615,2200,2205,2205,2200,131
20241209,101000,89409765,2205,2205,2205,2205,1
20241209,100900,89407560,2185,2185,2185,2185,0
20241209,100800,89407560,2185,2185,2185,2185,0
20241209,100700,89407560,2185,2185,2185,2185,1
20241209,100600,89405375,2185,2185,2185,2185,0
20241209,100500,89405375,2185,2185,2185,2185,0
20241209,100400,89405375,2185,2185,2185,2185,0
20241209,100300,89405375,2185,2205,2205,2185,1802
20241209,100200,85465965,2185,2185,2185,2185,0
20241209,100100,85465965,2185,2190,2190,2185,1032
20241209,100000,83210955,2205,2205,2205,2205,0
20241209,095900,83210955,2205,2205,2205,2205,57
20241209,095800,83085270,2205,2205,2205,2205,0
20241209,095700,83085270,2205,2205,2205,2205,0
20241209,095600,83085270,2205,2205,2205,2205,2
20241209,095500,83080860,2175,2175,2175,2175,1
20241209,095400,83078685,2175,2185,2185,2175,800
20241209,095300,81334685,2215,2215,2215,2215,1
20241209,095200,81332470,2215,2215,2215,2215,0
20241209,095100,81332470,2215,2215,2215,2215,0
20241209,095000,81332470,2215,2200,2215,2185,1803
20241209,094900,77391020,2215,2215,2215,2215,2
20241209,094800,77386590,2200,2215,2215,2200,301
20241209,094700,76724375,2215,2200,2215,2200,565
20241209,094600,75480010,2160,2160,2160,2160,0
20241209,094500,75480010,2160,2185,2185,2160,1500
20241209,094400,72218340,2185,2205,2210,2185,1638
20241209,094300,68611345,2205,2185,2205,2185,578
20241209,094200,67338415,2185,2190,2190,2185,1500
20241209,094100,64060910,2195,2195,2195,2195,0
20241209,094000,64060910,2195,2195,2195,2195,0
20241209,093900,64060910,2195,2195,2195,2195,0
20241209,093800,64060910,2195,2195,2195,2195,446
20241209,093700,63081940,2200,2200,2200,2200,0
20241209,093600,63081940,2200,2200,2200,2200,0
20241209,093500,63081940,2200,2200,2200,2200,0
20241209,093400,63081940,2200,2200,2200,2200,1633
20241209,093300,59489340,2195,2195,2195,2195,94
20241209,093200,59283010,2195,2195,2195,2195,0
20241209,093100,59283010,2195,2195,2195,2195,3
20241209,093000,59276425,2185,2185,2185,2185,0
20241209,092900,59276425,2185,2185,2185,2185,0
20241209,092800,59276425,2185,2185,2185,2185,511
20241209,092700,58159890,2190,2185,2190,2185,27
20241209,092600,58100885,2190,2190,2190,2190,23
20241209,092500,58050515,2195,2210,2210,2195,504
20241209,092400,56944205,2215,2215,2215,2215,1
20241209,092300,56941990,2215,2215,2215,2215,135
20241209,092200,56642965,2215,2210,2215,2210,386
20241209,092100,55789880,2215,2215,2215,2215,1
20241209,092000,55787665,2210,2215,2215,2210,159
20241209,091900,55436270,2220,2230,2230,2220,1409
20241209,091800,52304280,2240,2240,2240,2240,308
20241209,091700,51614360,2240,2240,2240,2240,312
20241209,091600,50915480,2240,2240,2240,2240,25
20241209,091500,50859480,2220,2245,2245,2220,4029
20241209,091400,41907995,2245,2245,2245,2245,42
20241209,091300,41813705,2255,2255,2255,2255,2
20241209,091200,41809195,2260,2265,2265,2260,49
20241209,091100,41698430,2240,2240,2240,2240,100
20241209,091000,41474430,2245,2240,2270,2230,1412
20241209,090900,38315895,2225,2275,2275,2225,1621
20241209,090800,34655345,2290,2290,2290,2290,178
20241209,090700,34247725,2290,2290,2290,2290,595
20241209,090600,32885175,2285,2265,2290,2260,5443
20241209,090500,20580505,2260,2285,2285,2260,3
20241209,090400,20573680,2285,2295,2295,2285,1166
20241209,090300,17902725,2300,2290,2300,2290,761
20241209,090200,16156175,2260,2300,2300,2260,1990
20241209,090100,11587175,2290,2320,2330,2260,1103
20241209,090000,9043360,2320,2320,2320,2320,3898
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 211600 146672300 2150 2150 2150 2150 926
3 20241209 211500 146672300 2150 2150 2150 2150 0
4 20241209 211400 146672300 2150 2150 2150 2150 0
5 20241209 211300 146672300 2150 2150 2150 2150 0
6 20241209 211200 146672300 2150 2150 2150 2150 0
7 20241209 211100 146672300 2150 2150 2150 2150 0
8 20241209 211000 146672300 2150 2150 2150 2150 0
9 20241209 210900 146672300 2150 2150 2150 2150 0
10 20241209 210800 146672300 2150 2150 2150 2150 0
11 20241209 210700 146672300 2150 2150 2150 2150 0
12 20241209 210600 146672300 2150 2150 2150 2150 0
13 20241209 210500 146672300 2150 2150 2150 2150 0
14 20241209 210400 146672300 2150 2150 2150 2150 0
15 20241209 210300 146672300 2150 2150 2150 2150 0
16 20241209 210200 146672300 2150 2150 2150 2150 0
17 20241209 210100 146672300 2150 2150 2150 2150 0
18 20241209 210000 146672300 2150 2150 2150 2150 0
19 20241209 205900 146672300 2150 2150 2150 2150 0
20 20241209 205800 146672300 2150 2150 2150 2150 0
21 20241209 205700 146672300 2150 2150 2150 2150 0
22 20241209 205600 146672300 2150 2150 2150 2150 0
23 20241209 205500 146672300 2150 2150 2150 2150 0
24 20241209 205400 146672300 2150 2150 2150 2150 0
25 20241209 205300 146672300 2150 2150 2150 2150 0
26 20241209 205200 146672300 2150 2150 2150 2150 0
27 20241209 205100 146672300 2150 2150 2150 2150 0
28 20241209 205000 146672300 2150 2150 2150 2150 0
29 20241209 204900 146672300 2150 2150 2150 2150 0
30 20241209 204800 146672300 2150 2150 2150 2150 0
31 20241209 204700 146672300 2150 2150 2150 2150 0
32 20241209 204600 146672300 2150 2150 2150 2150 926
33 20241209 204500 146672300 2150 2150 2150 2150 0
34 20241209 204400 146672300 2150 2150 2150 2150 0
35 20241209 204300 146672300 2150 2150 2150 2150 0
36 20241209 204200 146672300 2150 2150 2150 2150 0
37 20241209 204100 146672300 2150 2150 2150 2150 0
38 20241209 204000 146672300 2150 2150 2150 2150 0
39 20241209 203900 146672300 2150 2150 2150 2150 0
40 20241209 203800 146672300 2150 2150 2150 2150 0
41 20241209 203700 146672300 2150 2150 2150 2150 0
42 20241209 203600 146672300 2150 2150 2150 2150 0
43 20241209 203500 146672300 2150 2150 2150 2150 0
44 20241209 203400 146672300 2150 2150 2150 2150 0
45 20241209 203300 146672300 2150 2150 2150 2150 0
46 20241209 203200 146672300 2150 2150 2150 2150 0
47 20241209 203100 146672300 2150 2150 2150 2150 0
48 20241209 203000 146672300 2150 2150 2150 2150 0
49 20241209 202900 146672300 2150 2150 2150 2150 0
50 20241209 202800 146672300 2150 2150 2150 2150 0
51 20241209 202700 146672300 2150 2150 2150 2150 0
52 20241209 202600 146672300 2150 2150 2150 2150 0
53 20241209 202500 146672300 2150 2150 2150 2150 0
54 20241209 202400 146672300 2150 2150 2150 2150 0
55 20241209 202300 146672300 2150 2150 2150 2150 0
56 20241209 202200 146672300 2150 2150 2150 2150 0
57 20241209 202100 146672300 2150 2150 2150 2150 0
58 20241209 202000 146672300 2150 2150 2150 2150 0
59 20241209 201900 146672300 2150 2150 2150 2150 0
60 20241209 201800 146672300 2150 2150 2150 2150 0
61 20241209 201700 146672300 2150 2150 2150 2150 0
62 20241209 201600 146672300 2150 2150 2150 2150 926
63 20241209 201500 146672300 2150 2150 2150 2150 0
64 20241209 201400 146672300 2150 2150 2150 2150 0
65 20241209 201300 146672300 2150 2150 2150 2150 0
66 20241209 201200 146672300 2150 2150 2150 2150 0
67 20241209 201100 146672300 2150 2150 2150 2150 0
68 20241209 201000 146672300 2150 2150 2150 2150 0
69 20241209 200900 146672300 2150 2150 2150 2150 0
70 20241209 200800 146672300 2150 2150 2150 2150 0
71 20241209 200700 146672300 2150 2150 2150 2150 0
72 20241209 200600 146672300 2150 2150 2150 2150 0
73 20241209 200500 146672300 2150 2150 2150 2150 0
74 20241209 200400 146672300 2150 2150 2150 2150 0
75 20241209 200300 146672300 2150 2150 2150 2150 0
76 20241209 200200 146672300 2150 2150 2150 2150 0
77 20241209 200100 146672300 2150 2150 2150 2150 0
78 20241209 200000 146672300 2150 2150 2150 2150 0
79 20241209 195900 146672300 2150 2150 2150 2150 0
80 20241209 195800 146672300 2150 2150 2150 2150 0
81 20241209 195700 146672300 2150 2150 2150 2150 0
82 20241209 195600 146672300 2150 2150 2150 2150 0
83 20241209 195500 146672300 2150 2150 2150 2150 0
84 20241209 195400 146672300 2150 2150 2150 2150 0
85 20241209 195300 146672300 2150 2150 2150 2150 0
86 20241209 195200 146672300 2150 2150 2150 2150 0
87 20241209 195100 146672300 2150 2150 2150 2150 0
88 20241209 195000 146672300 2150 2150 2150 2150 0
89 20241209 194900 146672300 2150 2150 2150 2150 0
90 20241209 194800 146672300 2150 2150 2150 2150 0
91 20241209 194700 146672300 2150 2150 2150 2150 0
92 20241209 194600 146672300 2150 2150 2150 2150 926
93 20241209 194500 146672300 2150 2150 2150 2150 0
94 20241209 194400 146672300 2150 2150 2150 2150 0
95 20241209 194300 146672300 2150 2150 2150 2150 0
96 20241209 194200 146672300 2150 2150 2150 2150 0
97 20241209 194100 146672300 2150 2150 2150 2150 0
98 20241209 194000 146672300 2150 2150 2150 2150 0
99 20241209 193900 146672300 2150 2150 2150 2150 0
100 20241209 193800 146672300 2150 2150 2150 2150 0
101 20241209 193700 146672300 2150 2150 2150 2150 0
102 20241209 193600 146672300 2150 2150 2150 2150 0
103 20241209 193500 146672300 2150 2150 2150 2150 0
104 20241209 193400 146672300 2150 2150 2150 2150 0
105 20241209 193300 146672300 2150 2150 2150 2150 0
106 20241209 193200 146672300 2150 2150 2150 2150 0
107 20241209 193100 146672300 2150 2150 2150 2150 0
108 20241209 193000 146672300 2150 2150 2150 2150 0
109 20241209 192900 146672300 2150 2150 2150 2150 0
110 20241209 192800 146672300 2150 2150 2150 2150 0
111 20241209 192700 146672300 2150 2150 2150 2150 0
112 20241209 192600 146672300 2150 2150 2150 2150 0
113 20241209 192500 146672300 2150 2150 2150 2150 0
114 20241209 192400 146672300 2150 2150 2150 2150 0
115 20241209 192300 146672300 2150 2150 2150 2150 0
116 20241209 192200 146672300 2150 2150 2150 2150 0
117 20241209 192100 146672300 2150 2150 2150 2150 0
118 20241209 192000 146672300 2150 2150 2150 2150 0
119 20241209 191900 146672300 2150 2150 2150 2150 0
120 20241209 191800 146672300 2150 2150 2150 2150 0
121 20241209 191700 146672300 2150 2150 2150 2150 0
122 20241209 191600 146672300 2150 2150 2150 2150 926
123 20241209 191500 146672300 2150 2150 2150 2150 0
124 20241209 191400 146672300 2150 2150 2150 2150 0
125 20241209 191300 146672300 2150 2150 2150 2150 0
126 20241209 191200 146672300 2150 2150 2150 2150 0
127 20241209 191100 146672300 2150 2150 2150 2150 0
128 20241209 191000 146672300 2150 2150 2150 2150 0
129 20241209 190900 146672300 2150 2150 2150 2150 0
130 20241209 190800 146672300 2150 2150 2150 2150 0
131 20241209 190700 146672300 2150 2150 2150 2150 0
132 20241209 190600 146672300 2150 2150 2150 2150 0
133 20241209 190500 146672300 2150 2150 2150 2150 0
134 20241209 190400 146672300 2150 2150 2150 2150 0
135 20241209 190300 146672300 2150 2150 2150 2150 0
136 20241209 190200 146672300 2150 2150 2150 2150 0
137 20241209 190100 146672300 2150 2150 2150 2150 0
138 20241209 190000 146672300 2150 2150 2150 2150 0
139 20241209 185900 146672300 2150 2150 2150 2150 0
140 20241209 185800 146672300 2150 2150 2150 2150 0
141 20241209 185700 146672300 2150 2150 2150 2150 0
142 20241209 185600 146672300 2150 2150 2150 2150 0
143 20241209 185500 146672300 2150 2150 2150 2150 0
144 20241209 185400 146672300 2150 2150 2150 2150 0
145 20241209 185300 146672300 2150 2150 2150 2150 0
146 20241209 185200 146672300 2150 2150 2150 2150 0
147 20241209 185100 146672300 2150 2150 2150 2150 0
148 20241209 185000 146672300 2150 2150 2150 2150 0
149 20241209 184900 146672300 2150 2150 2150 2150 0
150 20241209 184800 146672300 2150 2150 2150 2150 0
151 20241209 184700 146672300 2150 2150 2150 2150 0
152 20241209 184600 146672300 2150 2150 2150 2150 926
153 20241209 184500 146672300 2150 2150 2150 2150 0
154 20241209 184400 146672300 2150 2150 2150 2150 0
155 20241209 184300 146672300 2150 2150 2150 2150 0
156 20241209 184200 146672300 2150 2150 2150 2150 0
157 20241209 184100 146672300 2150 2150 2150 2150 0
158 20241209 184000 146672300 2150 2150 2150 2150 0
159 20241209 183900 146672300 2150 2150 2150 2150 0
160 20241209 183800 146672300 2150 2150 2150 2150 0
161 20241209 183700 146672300 2150 2150 2150 2150 0
162 20241209 183600 146672300 2150 2150 2150 2150 0
163 20241209 183500 146672300 2150 2150 2150 2150 0
164 20241209 183400 146672300 2150 2150 2150 2150 0
165 20241209 183300 146672300 2150 2150 2150 2150 0
166 20241209 183200 146672300 2150 2150 2150 2150 0
167 20241209 183100 146672300 2150 2150 2150 2150 0
168 20241209 183000 146672300 2150 2150 2150 2150 0
169 20241209 182900 146672300 2150 2150 2150 2150 0
170 20241209 182800 146672300 2150 2150 2150 2150 0
171 20241209 182700 146672300 2150 2150 2150 2150 0
172 20241209 182600 146672300 2150 2150 2150 2150 0
173 20241209 182500 146672300 2150 2150 2150 2150 0
174 20241209 182400 146672300 2150 2150 2150 2150 0
175 20241209 182300 146672300 2150 2150 2150 2150 0
176 20241209 182200 146672300 2150 2150 2150 2150 0
177 20241209 182100 146672300 2150 2150 2150 2150 0
178 20241209 182000 146672300 2150 2150 2150 2150 0
179 20241209 181900 146672300 2150 2150 2150 2150 0
180 20241209 181800 146672300 2150 2150 2150 2150 0
181 20241209 181700 146672300 2150 2150 2150 2150 0
182 20241209 181600 146672300 2150 2150 2150 2150 926
183 20241209 181500 146672300 2150 2150 2150 2150 0
184 20241209 181400 146672300 2150 2150 2150 2150 0
185 20241209 181300 146672300 2150 2150 2150 2150 0
186 20241209 181200 146672300 2150 2150 2150 2150 0
187 20241209 181100 146672300 2150 2150 2150 2150 0
188 20241209 181000 146672300 2150 2150 2150 2150 0
189 20241209 180900 146672300 2150 2150 2150 2150 0
190 20241209 180800 146672300 2150 2150 2150 2150 0
191 20241209 180700 146672300 2150 2150 2150 2150 0
192 20241209 180600 146672300 2150 2150 2150 2150 0
193 20241209 180500 146672300 2150 2150 2150 2150 0
194 20241209 180400 146672300 2150 2150 2150 2150 0
195 20241209 180300 146672300 2150 2150 2150 2150 0
196 20241209 180200 146672300 2150 2150 2150 2150 0
197 20241209 180100 146672300 2150 2150 2150 2150 0
198 20241209 180000 146672300 2150 2150 2150 2150 0
199 20241209 175900 146672300 2150 2150 2150 2150 0
200 20241209 175800 146672300 2150 2150 2150 2150 0
201 20241209 175700 146672300 2150 2150 2150 2150 0
202 20241209 175600 146672300 2150 2150 2150 2150 0
203 20241209 175500 146672300 2150 2150 2150 2150 0
204 20241209 175400 146672300 2150 2150 2150 2150 0
205 20241209 175300 146672300 2150 2150 2150 2150 0
206 20241209 175200 146672300 2150 2150 2150 2150 0
207 20241209 175100 146672300 2150 2150 2150 2150 0
208 20241209 175000 146672300 2150 2150 2150 2150 0
209 20241209 174900 146672300 2150 2150 2150 2150 0
210 20241209 174800 146672300 2150 2150 2150 2150 0
211 20241209 174700 146672300 2150 2150 2150 2150 0
212 20241209 174600 146672300 2150 2150 2150 2150 926
213 20241209 174500 146672300 2150 2150 2150 2150 0
214 20241209 174400 146672300 2150 2150 2150 2150 0
215 20241209 174300 146672300 2150 2150 2150 2150 0
216 20241209 174200 146672300 2150 2150 2150 2150 0
217 20241209 174100 146672300 2150 2150 2150 2150 0
218 20241209 174000 146672300 2150 2150 2150 2150 0
219 20241209 173900 146672300 2150 2150 2150 2150 0
220 20241209 173800 146672300 2150 2150 2150 2150 0
221 20241209 173700 146672300 2150 2150 2150 2150 0
222 20241209 173600 146672300 2150 2150 2150 2150 0
223 20241209 173500 146672300 2150 2150 2150 2150 0
224 20241209 173400 146672300 2150 2150 2150 2150 0
225 20241209 173300 146672300 2150 2150 2150 2150 0
226 20241209 173200 146672300 2150 2150 2150 2150 0
227 20241209 173100 146672300 2150 2150 2150 2150 0
228 20241209 173000 146672300 2150 2150 2150 2150 0
229 20241209 172900 146672300 2150 2150 2150 2150 0
230 20241209 172800 146672300 2150 2150 2150 2150 0
231 20241209 172700 146672300 2150 2150 2150 2150 0
232 20241209 172600 146672300 2150 2150 2150 2150 0
233 20241209 172500 146672300 2150 2150 2150 2150 0
234 20241209 172400 146672300 2150 2150 2150 2150 0
235 20241209 172300 146672300 2150 2150 2150 2150 0
236 20241209 172200 146672300 2150 2150 2150 2150 0
237 20241209 172100 146672300 2150 2150 2150 2150 0
238 20241209 172000 146672300 2150 2150 2150 2150 0
239 20241209 171900 146672300 2150 2150 2150 2150 0
240 20241209 171800 146672300 2150 2150 2150 2150 0
241 20241209 171700 146672300 2150 2150 2150 2150 0
242 20241209 171600 146672300 2150 2150 2150 2150 926
243 20241209 171500 146672300 2150 2150 2150 2150 0
244 20241209 171400 146672300 2150 2150 2150 2150 0
245 20241209 171300 146672300 2150 2150 2150 2150 0
246 20241209 171200 146672300 2150 2150 2150 2150 0
247 20241209 171100 146672300 2150 2150 2150 2150 0
248 20241209 171000 146672300 2150 2150 2150 2150 0
249 20241209 170900 146672300 2150 2150 2150 2150 0
250 20241209 170800 146672300 2150 2150 2150 2150 0
251 20241209 170700 146672300 2150 2150 2150 2150 0
252 20241209 170600 146672300 2150 2150 2150 2150 0
253 20241209 170500 146672300 2150 2150 2150 2150 0
254 20241209 170400 146672300 2150 2150 2150 2150 0
255 20241209 170300 146672300 2150 2150 2150 2150 0
256 20241209 170200 146672300 2150 2150 2150 2150 0
257 20241209 170100 146672300 2150 2150 2150 2150 0
258 20241209 170000 146672300 2150 2150 2150 2150 0
259 20241209 165900 146672300 2150 2150 2150 2150 0
260 20241209 165800 146672300 2150 2150 2150 2150 0
261 20241209 165700 146672300 2150 2150 2150 2150 0
262 20241209 165600 146672300 2150 2150 2150 2150 0
263 20241209 165500 146672300 2150 2150 2150 2150 0
264 20241209 165400 146672300 2150 2150 2150 2150 0
265 20241209 165300 146672300 2150 2150 2150 2150 0
266 20241209 165200 146672300 2150 2150 2150 2150 0
267 20241209 165100 146672300 2150 2150 2150 2150 0
268 20241209 165000 146672300 2150 2150 2150 2150 0
269 20241209 164900 146672300 2150 2150 2150 2150 0
270 20241209 164800 146672300 2150 2150 2150 2150 0
271 20241209 164700 146672300 2150 2150 2150 2150 0
272 20241209 164600 146672300 2150 2150 2150 2150 926
273 20241209 164500 146672300 2150 2150 2150 2150 0
274 20241209 164400 146672300 2150 2150 2150 2150 0
275 20241209 164300 146672300 2150 2150 2150 2150 0
276 20241209 164200 146672300 2150 2150 2150 2150 0
277 20241209 164100 146672300 2150 2150 2150 2150 0
278 20241209 164000 146672300 2150 2150 2150 2150 0
279 20241209 163900 146672300 2150 2150 2150 2150 0
280 20241209 163800 146672300 2150 2150 2150 2150 0
281 20241209 163700 146672300 2150 2150 2150 2150 0
282 20241209 163600 146672300 2150 2150 2150 2150 0
283 20241209 163500 146672300 2150 2150 2150 2150 0
284 20241209 163400 146672300 2150 2150 2150 2150 0
285 20241209 163300 146672300 2150 2150 2150 2150 0
286 20241209 163200 146672300 2150 2150 2150 2150 0
287 20241209 163100 146672300 2150 2150 2150 2150 0
288 20241209 163000 146672300 2150 2150 2150 2150 0
289 20241209 162900 146672300 2150 2150 2150 2150 0
290 20241209 162800 146672300 2150 2150 2150 2150 0
291 20241209 162700 146672300 2150 2150 2150 2150 0
292 20241209 162600 146672300 2150 2150 2150 2150 0
293 20241209 162500 146672300 2150 2150 2150 2150 0
294 20241209 162400 146672300 2150 2150 2150 2150 0
295 20241209 162300 146672300 2150 2150 2150 2150 0
296 20241209 162200 146672300 2150 2150 2150 2150 0
297 20241209 162100 146672300 2150 2150 2150 2150 0
298 20241209 162000 146672300 2150 2150 2150 2150 0
299 20241209 161900 146672300 2150 2150 2150 2150 0
300 20241209 161800 146672300 2150 2150 2150 2150 0
301 20241209 161700 146672300 2150 2150 2150 2150 0
302 20241209 161600 146672300 2150 2150 2150 2150 926
303 20241209 161500 146672300 2150 2150 2150 2150 0
304 20241209 161400 146672300 2150 2150 2150 2150 0
305 20241209 161300 146672300 2150 2150 2150 2150 0
306 20241209 161200 146672300 2150 2150 2150 2150 0
307 20241209 161100 146672300 2150 2150 2150 2150 0
308 20241209 161000 146672300 2150 2150 2150 2150 0
309 20241209 160900 146672300 2150 2150 2150 2150 0
310 20241209 160800 146672300 2150 2150 2150 2150 0
311 20241209 160700 146672300 2150 2150 2150 2150 0
312 20241209 160600 146672300 2150 2150 2150 2150 0
313 20241209 160500 146672300 2150 2150 2150 2150 0
314 20241209 160400 146672300 2150 2150 2150 2150 0
315 20241209 160300 146672300 2150 2150 2150 2150 0
316 20241209 160200 146672300 2150 2150 2150 2150 0
317 20241209 160100 146672300 2150 2150 2150 2150 0
318 20241209 160000 146672300 2150 2150 2150 2150 0
319 20241209 155900 146672300 2150 2150 2150 2150 0
320 20241209 155800 146672300 2150 2150 2150 2150 0
321 20241209 155700 146672300 2150 2150 2150 2150 0
322 20241209 155600 146672300 2150 2150 2150 2150 0
323 20241209 155500 146672300 2150 2150 2150 2150 0
324 20241209 155400 146672300 2150 2150 2150 2150 0
325 20241209 155300 146672300 2150 2150 2150 2150 0
326 20241209 155200 146672300 2150 2150 2150 2150 0
327 20241209 155100 146672300 2150 2150 2150 2150 0
328 20241209 155000 146672300 2150 2150 2150 2150 0
329 20241209 154900 146672300 2150 2150 2150 2150 0
330 20241209 154800 146672300 2150 2150 2150 2150 0
331 20241209 154700 146672300 2150 2150 2150 2150 0
332 20241209 154600 146672300 2150 2150 2150 2150 926
333 20241209 154500 146672300 2150 2150 2150 2150 0
334 20241209 154400 146672300 2150 2150 2150 2150 0
335 20241209 154300 146672300 2150 2150 2150 2150 0
336 20241209 154200 146672300 2150 2150 2150 2150 0
337 20241209 154100 146672300 2150 2150 2150 2150 0
338 20241209 154000 146672300 2150 2150 2150 2150 0
339 20241209 153900 146672300 2150 2150 2150 2150 0
340 20241209 153800 146672300 2150 2150 2150 2150 0
341 20241209 153700 146672300 2150 2150 2150 2150 0
342 20241209 153600 146672300 2150 2150 2150 2150 0
343 20241209 153500 146672300 2150 2150 2150 2150 0
344 20241209 153400 146672300 2150 2150 2150 2150 0
345 20241209 153300 146672300 2150 2150 2150 2150 0
346 20241209 153200 146672300 2150 2150 2150 2150 0
347 20241209 153100 146672300 2150 2150 2150 2150 0
348 20241209 153000 146672300 2150 2150 2150 2150 926
349 20241209 152900 144681400 2180 2180 2180 2180 0
350 20241209 152800 144681400 2180 2180 2180 2180 0
351 20241209 152700 144681400 2180 2180 2180 2180 0
352 20241209 152600 144681400 2180 2180 2180 2180 0
353 20241209 152500 144681400 2180 2180 2180 2180 0
354 20241209 152400 144681400 2180 2180 2180 2180 0
355 20241209 152300 144681400 2180 2180 2180 2180 0
356 20241209 152200 144681400 2180 2180 2180 2180 0
357 20241209 152100 144681400 2180 2180 2180 2180 0
358 20241209 152000 144681400 2180 2180 2180 2180 0
359 20241209 151900 144681400 2180 2180 2180 2155 198
360 20241209 151800 144253655 2180 2180 2180 2155 90
361 20241209 151700 144058895 2185 2185 2185 2185 134
362 20241209 151600 143766105 2150 2150 2150 2150 367
363 20241209 151500 142977055 2140 2140 2140 2140 136
364 20241209 151400 142686015 2140 2140 2140 2140 862
365 20241209 151300 140841335 2135 2135 2135 2135 0
366 20241209 151200 140841335 2135 2135 2135 2135 648
367 20241209 151100 139457855 2130 2130 2130 2130 833
368 20241209 151000 137683565 2130 2135 2135 2130 244
369 20241209 150900 137163580 2130 2140 2140 2130 17
370 20241209 150800 137127350 2140 2135 2140 2135 452
371 20241209 150700 136161820 2135 2135 2135 2135 279
372 20241209 150600 135566155 2130 2140 2140 2130 291
373 20241209 150500 134946050 2145 2145 2145 2145 0
374 20241209 150400 134946050 2145 2145 2145 2145 0
375 20241209 150300 134946050 2145 2145 2145 2145 0
376 20241209 150200 134946050 2145 2145 2145 2145 0
377 20241209 150100 134946050 2145 2145 2145 2145 0
378 20241209 150000 134946050 2145 2145 2145 2145 0
379 20241209 145900 134946050 2145 2145 2145 2145 0
380 20241209 145800 134946050 2145 2145 2145 2145 0
381 20241209 145700 134946050 2145 2145 2145 2145 0
382 20241209 145600 134946050 2145 2145 2145 2145 1
383 20241209 145500 134943905 2135 2135 2135 2135 0
384 20241209 145400 134943905 2135 2135 2135 2135 0
385 20241209 145300 134943905 2135 2135 2135 2135 0
386 20241209 145200 134943905 2135 2135 2135 2135 0
387 20241209 145100 134943905 2135 2135 2135 2135 0
388 20241209 145000 134943905 2135 2135 2135 2135 0
389 20241209 144900 134943905 2135 2135 2135 2135 0
390 20241209 144800 134943905 2135 2140 2140 2135 286
391 20241209 144700 134332510 2140 2140 2140 2140 0
392 20241209 144600 134332510 2140 2140 2140 2140 0
393 20241209 144500 134332510 2140 2140 2140 2140 62
394 20241209 144400 134199830 2140 2140 2140 2140 0
395 20241209 144300 134199830 2140 2140 2140 2140 0
396 20241209 144200 134199830 2140 2140 2140 2140 0
397 20241209 144100 134199830 2140 2140 2140 2140 63
398 20241209 144000 134065010 2140 2140 2140 2140 0
399 20241209 143900 134065010 2140 2140 2140 2140 0
400 20241209 143800 134065010 2140 2140 2140 2140 0
401 20241209 143700 134065010 2140 2140 2140 2140 64
402 20241209 143600 133928050 2140 2140 2140 2140 0
403 20241209 143500 133928050 2140 2140 2140 2140 687
404 20241209 143400 132457870 2140 2140 2140 2140 0
405 20241209 143300 132457870 2140 2140 2140 2140 0
406 20241209 143200 132457870 2140 2140 2140 2140 0
407 20241209 143100 132457870 2140 2140 2140 2140 42
408 20241209 143000 132367990 2140 2145 2145 2140 137
409 20241209 142900 132074560 2150 2150 2150 2150 0
410 20241209 142800 132074560 2150 2150 2150 2150 0
411 20241209 142700 132074560 2150 2145 2150 2140 52
412 20241209 142600 131963020 2145 2145 2145 2145 0
413 20241209 142500 131963020 2145 2145 2145 2145 0
414 20241209 142400 131963020 2145 2150 2150 2145 263
415 20241209 142300 131398725 2150 2150 2150 2150 0
416 20241209 142200 131398725 2150 2150 2150 2150 0
417 20241209 142100 131398725 2150 2150 2150 2150 0
418 20241209 142000 131398725 2150 2150 2150 2150 0
419 20241209 141900 131398725 2150 2150 2150 2150 0
420 20241209 141800 131398725 2150 2150 2150 2150 0
421 20241209 141700 131398725 2150 2150 2150 2150 0
422 20241209 141600 131398725 2150 2150 2150 2150 0
423 20241209 141500 131398725 2150 2150 2150 2150 0
424 20241209 141400 131398725 2150 2150 2150 2150 0
425 20241209 141300 131398725 2150 2150 2150 2150 68
426 20241209 141200 131252525 2145 2145 2145 2145 0
427 20241209 141100 131252525 2145 2145 2145 2145 90
428 20241209 141000 131059475 2145 2150 2150 2145 146
429 20241209 140900 130746275 2150 2150 2150 2150 0
430 20241209 140800 130746275 2150 2150 2150 2150 0
431 20241209 140700 130746275 2150 2155 2155 2150 121
432 20241209 140600 130486120 2165 2165 2165 2165 0
433 20241209 140500 130486120 2165 2165 2165 2165 0
434 20241209 140400 130486120 2165 2165 2165 2165 0
435 20241209 140300 130486120 2165 2165 2165 2165 0
436 20241209 140200 130486120 2165 2165 2165 2165 0
437 20241209 140100 130486120 2165 2165 2165 2165 0
438 20241209 140000 130486120 2165 2165 2165 2165 0
439 20241209 135900 130486120 2165 2165 2165 2160 3
440 20241209 135800 130479630 2150 2150 2150 2150 0
441 20241209 135700 130479630 2150 2150 2150 2145 1034
442 20241209 135600 128259230 2165 2165 2165 2165 0
443 20241209 135500 128259230 2165 2165 2165 2165 0
444 20241209 135400 128259230 2165 2165 2165 2165 0
445 20241209 135300 128259230 2165 2165 2165 2165 0
446 20241209 135200 128259230 2165 2165 2165 2165 0
447 20241209 135100 128259230 2165 2165 2165 2165 0
448 20241209 135000 128259230 2165 2165 2165 2165 0
449 20241209 134900 128259230 2165 2165 2165 2165 0
450 20241209 134800 128259230 2165 2165 2165 2165 0
451 20241209 134700 128259230 2165 2165 2165 2165 0
452 20241209 134600 128259230 2165 2165 2165 2165 0
453 20241209 134500 128259230 2165 2165 2165 2165 0
454 20241209 134400 128259230 2165 2165 2165 2165 0
455 20241209 134300 128259230 2165 2165 2165 2165 0
456 20241209 134200 128259230 2165 2165 2165 2165 0
457 20241209 134100 128259230 2165 2165 2165 2165 1
458 20241209 134000 128257065 2150 2150 2150 2150 0
459 20241209 133900 128257065 2150 2150 2150 2150 0
460 20241209 133800 128257065 2150 2150 2150 2150 0
461 20241209 133700 128257065 2150 2150 2150 2150 0
462 20241209 133600 128257065 2150 2150 2150 2150 0
463 20241209 133500 128257065 2150 2155 2155 2150 322
464 20241209 133400 127564520 2155 2155 2155 2155 0
465 20241209 133300 127564520 2155 2155 2155 2155 0
466 20241209 133200 127564520 2155 2155 2155 2155 1
467 20241209 133100 127562365 2160 2160 2160 2160 1
468 20241209 133000 127560205 2165 2165 2165 2165 1
469 20241209 132900 127558040 2165 2165 2165 2165 0
470 20241209 132800 127558040 2165 2165 2165 2165 0
471 20241209 132700 127558040 2165 2165 2165 2165 0
472 20241209 132600 127558040 2165 2165 2165 2165 0
473 20241209 132500 127558040 2165 2165 2165 2165 0
474 20241209 132400 127558040 2165 2165 2165 2165 0
475 20241209 132300 127558040 2165 2165 2165 2165 0
476 20241209 132200 127558040 2165 2165 2165 2165 0
477 20241209 132100 127558040 2165 2165 2165 2165 0
478 20241209 132000 127558040 2165 2165 2165 2165 0
479 20241209 131900 127558040 2165 2165 2165 2165 0
480 20241209 131800 127558040 2165 2165 2165 2165 0
481 20241209 131700 127558040 2165 2165 2165 2165 0
482 20241209 131600 127558040 2165 2165 2165 2165 0
483 20241209 131500 127558040 2165 2165 2165 2165 0
484 20241209 131400 127558040 2165 2165 2165 2165 0
485 20241209 131300 127558040 2165 2165 2165 2165 0
486 20241209 131200 127558040 2165 2165 2165 2165 0
487 20241209 131100 127558040 2165 2165 2165 2165 0
488 20241209 131000 127558040 2165 2165 2165 2165 0
489 20241209 130900 127558040 2165 2165 2165 2165 0
490 20241209 130800 127558040 2165 2165 2165 2165 0
491 20241209 130700 127558040 2165 2165 2165 2165 0
492 20241209 130600 127558040 2165 2165 2165 2165 6
493 20241209 130500 127545050 2165 2165 2165 2165 4
494 20241209 130400 127536390 2165 2165 2165 2165 4
495 20241209 130300 127527730 2165 2165 2165 2165 0
496 20241209 130200 127527730 2165 2165 2165 2165 2
497 20241209 130100 127523400 2150 2150 2150 2150 0
498 20241209 130000 127523400 2150 2150 2150 2150 0
499 20241209 125900 127523400 2150 2150 2150 2150 0
500 20241209 125800 127523400 2150 2150 2175 2150 65
501 20241209 125700 127383625 2150 2150 2150 2150 0
502 20241209 125600 127383625 2150 2150 2150 2150 0
503 20241209 125500 127383625 2150 2150 2150 2150 155
504 20241209 125400 127050375 2170 2170 2170 2170 0
505 20241209 125300 127050375 2170 2175 2175 2150 83
506 20241209 125200 126871830 2180 2180 2180 2180 0
507 20241209 125100 126871830 2180 2180 2180 2180 3
508 20241209 125000 126865290 2185 2185 2185 2185 0
509 20241209 124900 126865290 2185 2185 2185 2185 0
510 20241209 124800 126865290 2185 2185 2185 2185 0
511 20241209 124700 126865290 2185 2185 2185 2185 0
512 20241209 124600 126865290 2185 2185 2185 2185 0
513 20241209 124500 126865290 2185 2185 2185 2185 0
514 20241209 124400 126865290 2185 2185 2185 2185 0
515 20241209 124300 126865290 2185 2185 2185 2185 0
516 20241209 124200 126865290 2185 2185 2185 2185 0
517 20241209 124100 126865290 2185 2185 2185 2185 0
518 20241209 124000 126865290 2185 2185 2185 2185 0
519 20241209 123900 126865290 2185 2185 2185 2185 5
520 20241209 123800 126854365 2180 2180 2180 2180 0
521 20241209 123700 126854365 2180 2180 2180 2180 0
522 20241209 123600 126854365 2180 2180 2180 2180 1000
523 20241209 123500 124674365 2180 2180 2180 2180 0
524 20241209 123400 124674365 2180 2180 2180 2180 0
525 20241209 123300 124674365 2180 2180 2180 2180 0
526 20241209 123200 124674365 2180 2180 2180 2180 200
527 20241209 123100 124238365 2180 2180 2180 2180 0
528 20241209 123000 124238365 2180 2180 2180 2180 0
529 20241209 122900 124238365 2180 2180 2180 2180 0
530 20241209 122800 124238365 2180 2180 2180 2180 0
531 20241209 122700 124238365 2180 2180 2180 2180 0
532 20241209 122600 124238365 2180 2180 2180 2180 1
533 20241209 122500 124236185 2185 2185 2185 2185 0
534 20241209 122400 124236185 2185 2185 2185 2185 3
535 20241209 122300 124229630 2185 2185 2185 2185 0
536 20241209 122200 124229630 2185 2185 2185 2185 0
537 20241209 122100 124229630 2185 2185 2185 2185 0
538 20241209 122000 124229630 2185 2185 2185 2185 0
539 20241209 121900 124229630 2185 2185 2185 2185 0
540 20241209 121800 124229630 2185 2185 2185 2185 1
541 20241209 121700 124227445 2185 2185 2185 2185 0
542 20241209 121600 124227445 2185 2185 2185 2185 1
543 20241209 121500 124225260 2180 2180 2180 2180 0
544 20241209 121400 124225260 2180 2180 2180 2180 22
545 20241209 121300 124177300 2180 2180 2180 2180 68
546 20241209 121200 124029060 2180 2180 2180 2180 25
547 20241209 121100 123974560 2165 2165 2165 2165 0
548 20241209 121000 123974560 2165 2165 2165 2165 0
549 20241209 120900 123974560 2165 2165 2165 2165 0
550 20241209 120800 123974560 2165 2165 2165 2165 90
551 20241209 120700 123779710 2165 2165 2165 2165 0
552 20241209 120600 123779710 2165 2165 2165 2165 0
553 20241209 120500 123779710 2165 2165 2165 2165 0
554 20241209 120400 123779710 2165 2165 2165 2165 0
555 20241209 120300 123779710 2165 2165 2165 2165 0
556 20241209 120200 123779710 2165 2165 2165 2165 0
557 20241209 120100 123779710 2165 2165 2165 2165 0
558 20241209 120000 123779710 2165 2165 2165 2165 0
559 20241209 115900 123779710 2165 2165 2165 2165 1
560 20241209 115800 123777545 2145 2180 2180 2145 500
561 20241209 115700 122700635 2140 2140 2140 2140 0
562 20241209 115600 122700635 2140 2140 2140 2140 0
563 20241209 115500 122700635 2140 2140 2140 2140 0
564 20241209 115400 122700635 2140 2140 2140 2140 0
565 20241209 115300 122700635 2140 2140 2140 2140 0
566 20241209 115200 122700635 2140 2140 2140 2140 0
567 20241209 115100 122700635 2140 2140 2140 2140 0
568 20241209 115000 122700635 2140 2140 2140 2140 0
569 20241209 114900 122700635 2140 2140 2140 2140 0
570 20241209 114800 122700635 2140 2140 2140 2140 0
571 20241209 114700 122700635 2140 2140 2140 2140 0
572 20241209 114600 122700635 2140 2140 2140 2140 0
573 20241209 114500 122700635 2140 2140 2140 2140 0
574 20241209 114400 122700635 2140 2140 2140 2140 0
575 20241209 114300 122700635 2140 2140 2140 2140 0
576 20241209 114200 122700635 2140 2140 2140 2140 0
577 20241209 114100 122700635 2140 2140 2140 2140 0
578 20241209 114000 122700635 2140 2160 2160 2140 987
579 20241209 113900 120570705 2160 2160 2160 2160 0
580 20241209 113800 120570705 2160 2160 2160 2160 2000
581 20241209 113700 116250705 2140 2140 2140 2140 0
582 20241209 113600 116250705 2140 2140 2140 2140 0
583 20241209 113500 116250705 2140 2140 2140 2140 0
584 20241209 113400 116250705 2140 2140 2140 2140 0
585 20241209 113300 116250705 2140 2140 2140 2140 0
586 20241209 113200 116250705 2140 2155 2155 2140 1231
587 20241209 113100 113603780 2155 2155 2155 2155 0
588 20241209 113000 113603780 2155 2155 2155 2155 3
589 20241209 112900 113597315 2155 2155 2155 2155 30
590 20241209 112800 113532665 2155 2155 2155 2155 0
591 20241209 112700 113532665 2155 2155 2155 2155 369
592 20241209 112600 112737470 2155 2155 2155 2155 0
593 20241209 112500 112737470 2155 2155 2155 2155 0
594 20241209 112400 112737470 2155 2165 2165 2155 1939
595 20241209 112300 108548900 2165 2165 2165 2165 0
596 20241209 112200 108548900 2165 2165 2165 2165 0
597 20241209 112100 108548900 2165 2165 2165 2165 0
598 20241209 112000 108548900 2165 2165 2165 2165 0
599 20241209 111900 108548900 2165 2165 2165 2165 771
600 20241209 111800 106879685 2165 2165 2165 2165 0
601 20241209 111700 106879685 2165 2180 2180 2165 2032
602 20241209 111600 102471760 2175 2175 2175 2175 0
603 20241209 111500 102471760 2175 2175 2175 2175 0
604 20241209 111400 102471760 2175 2175 2175 2175 0
605 20241209 111300 102471760 2175 2175 2175 2175 0
606 20241209 111200 102471760 2175 2175 2175 2175 257
607 20241209 111100 101912785 2175 2175 2175 2175 0
608 20241209 111000 101912785 2175 2175 2175 2175 0
609 20241209 110900 101912785 2175 2175 2175 2175 0
610 20241209 110800 101912785 2175 2175 2175 2175 0
611 20241209 110700 101912785 2175 2175 2175 2175 0
612 20241209 110600 101912785 2175 2175 2175 2175 0
613 20241209 110500 101912785 2175 2175 2175 2175 0
614 20241209 110400 101912785 2175 2175 2175 2175 0
615 20241209 110300 101912785 2175 2175 2175 2175 0
616 20241209 110200 101912785 2175 2175 2175 2175 0
617 20241209 110100 101912785 2175 2175 2175 2175 289
618 20241209 110000 101284210 2175 2175 2175 2175 0
619 20241209 105900 101284210 2175 2180 2180 2175 2691
620 20241209 105800 95424440 2180 2180 2180 2180 0
621 20241209 105700 95424440 2180 2180 2180 2180 659
622 20241209 105600 93987820 2200 2200 2200 2200 10
623 20241209 105500 93965820 2200 2200 2200 2200 0
624 20241209 105400 93965820 2200 2200 2200 2200 0
625 20241209 105300 93965820 2200 2200 2200 2200 0
626 20241209 105200 93965820 2200 2200 2200 2200 0
627 20241209 105100 93965820 2200 2200 2200 2200 0
628 20241209 105000 93965820 2200 2200 2200 2200 1
629 20241209 104900 93963620 2195 2195 2195 2195 0
630 20241209 104800 93963620 2195 2195 2195 2195 0
631 20241209 104700 93963620 2195 2195 2195 2195 0
632 20241209 104600 93963620 2195 2195 2195 2195 0
633 20241209 104500 93963620 2195 2195 2195 2195 0
634 20241209 104400 93963620 2195 2195 2195 2195 0
635 20241209 104300 93963620 2195 2195 2195 2195 116
636 20241209 104200 93709000 2195 2190 2195 2185 613
637 20241209 104100 92368325 2190 2195 2195 2190 24
638 20241209 104000 92315655 2195 2195 2195 2195 5
639 20241209 103900 92304680 2195 2195 2195 2195 0
640 20241209 103800 92304680 2195 2195 2195 2195 0
641 20241209 103700 92304680 2195 2195 2195 2195 0
642 20241209 103600 92304680 2195 2195 2195 2195 0
643 20241209 103500 92304680 2195 2195 2195 2195 0
644 20241209 103400 92304680 2195 2195 2195 2195 0
645 20241209 103300 92304680 2195 2195 2195 2195 0
646 20241209 103200 92304680 2195 2195 2195 2195 0
647 20241209 103100 92304680 2195 2195 2195 2195 0
648 20241209 103000 92304680 2195 2195 2195 2195 2
649 20241209 102900 92300290 2185 2185 2185 2185 0
650 20241209 102800 92300290 2185 2190 2190 2185 112
651 20241209 102700 92055020 2190 2190 2190 2190 4
652 20241209 102600 92046260 2205 2205 2205 2205 45
653 20241209 102500 91947035 2205 2205 2205 2205 2
654 20241209 102400 91942625 2185 2185 2185 2185 0
655 20241209 102300 91942625 2185 2185 2185 2185 0
656 20241209 102200 91942625 2185 2185 2185 2185 0
657 20241209 102100 91942625 2185 2185 2185 2185 0
658 20241209 102000 91942625 2185 2185 2185 2185 0
659 20241209 101900 91942625 2185 2185 2185 2185 0
660 20241209 101800 91942625 2185 2185 2185 2185 0
661 20241209 101700 91942625 2185 2185 2185 2185 0
662 20241209 101600 91942625 2185 2195 2195 2185 1027
663 20241209 101500 89698615 2200 2200 2200 2200 0
664 20241209 101400 89698615 2200 2200 2200 2200 0
665 20241209 101300 89698615 2200 2200 2200 2200 0
666 20241209 101200 89698615 2200 2200 2200 2200 0
667 20241209 101100 89698615 2200 2205 2205 2200 131
668 20241209 101000 89409765 2205 2205 2205 2205 1
669 20241209 100900 89407560 2185 2185 2185 2185 0
670 20241209 100800 89407560 2185 2185 2185 2185 0
671 20241209 100700 89407560 2185 2185 2185 2185 1
672 20241209 100600 89405375 2185 2185 2185 2185 0
673 20241209 100500 89405375 2185 2185 2185 2185 0
674 20241209 100400 89405375 2185 2185 2185 2185 0
675 20241209 100300 89405375 2185 2205 2205 2185 1802
676 20241209 100200 85465965 2185 2185 2185 2185 0
677 20241209 100100 85465965 2185 2190 2190 2185 1032
678 20241209 100000 83210955 2205 2205 2205 2205 0
679 20241209 095900 83210955 2205 2205 2205 2205 57
680 20241209 095800 83085270 2205 2205 2205 2205 0
681 20241209 095700 83085270 2205 2205 2205 2205 0
682 20241209 095600 83085270 2205 2205 2205 2205 2
683 20241209 095500 83080860 2175 2175 2175 2175 1
684 20241209 095400 83078685 2175 2185 2185 2175 800
685 20241209 095300 81334685 2215 2215 2215 2215 1
686 20241209 095200 81332470 2215 2215 2215 2215 0
687 20241209 095100 81332470 2215 2215 2215 2215 0
688 20241209 095000 81332470 2215 2200 2215 2185 1803
689 20241209 094900 77391020 2215 2215 2215 2215 2
690 20241209 094800 77386590 2200 2215 2215 2200 301
691 20241209 094700 76724375 2215 2200 2215 2200 565
692 20241209 094600 75480010 2160 2160 2160 2160 0
693 20241209 094500 75480010 2160 2185 2185 2160 1500
694 20241209 094400 72218340 2185 2205 2210 2185 1638
695 20241209 094300 68611345 2205 2185 2205 2185 578
696 20241209 094200 67338415 2185 2190 2190 2185 1500
697 20241209 094100 64060910 2195 2195 2195 2195 0
698 20241209 094000 64060910 2195 2195 2195 2195 0
699 20241209 093900 64060910 2195 2195 2195 2195 0
700 20241209 093800 64060910 2195 2195 2195 2195 446
701 20241209 093700 63081940 2200 2200 2200 2200 0
702 20241209 093600 63081940 2200 2200 2200 2200 0
703 20241209 093500 63081940 2200 2200 2200 2200 0
704 20241209 093400 63081940 2200 2200 2200 2200 1633
705 20241209 093300 59489340 2195 2195 2195 2195 94
706 20241209 093200 59283010 2195 2195 2195 2195 0
707 20241209 093100 59283010 2195 2195 2195 2195 3
708 20241209 093000 59276425 2185 2185 2185 2185 0
709 20241209 092900 59276425 2185 2185 2185 2185 0
710 20241209 092800 59276425 2185 2185 2185 2185 511
711 20241209 092700 58159890 2190 2185 2190 2185 27
712 20241209 092600 58100885 2190 2190 2190 2190 23
713 20241209 092500 58050515 2195 2210 2210 2195 504
714 20241209 092400 56944205 2215 2215 2215 2215 1
715 20241209 092300 56941990 2215 2215 2215 2215 135
716 20241209 092200 56642965 2215 2210 2215 2210 386
717 20241209 092100 55789880 2215 2215 2215 2215 1
718 20241209 092000 55787665 2210 2215 2215 2210 159
719 20241209 091900 55436270 2220 2230 2230 2220 1409
720 20241209 091800 52304280 2240 2240 2240 2240 308
721 20241209 091700 51614360 2240 2240 2240 2240 312
722 20241209 091600 50915480 2240 2240 2240 2240 25
723 20241209 091500 50859480 2220 2245 2245 2220 4029
724 20241209 091400 41907995 2245 2245 2245 2245 42
725 20241209 091300 41813705 2255 2255 2255 2255 2
726 20241209 091200 41809195 2260 2265 2265 2260 49
727 20241209 091100 41698430 2240 2240 2240 2240 100
728 20241209 091000 41474430 2245 2240 2270 2230 1412
729 20241209 090900 38315895 2225 2275 2275 2225 1621
730 20241209 090800 34655345 2290 2290 2290 2290 178
731 20241209 090700 34247725 2290 2290 2290 2290 595
732 20241209 090600 32885175 2285 2265 2290 2260 5443
733 20241209 090500 20580505 2260 2285 2285 2260 3
734 20241209 090400 20573680 2285 2295 2295 2285 1166
735 20241209 090300 17902725 2300 2290 2300 2290 761
736 20241209 090200 16156175 2260 2300 2300 2260 1990
737 20241209 090100 11587175 2290 2320 2330 2260 1103
738 20241209 090000 9043360 2320 2320 2320 2320 3898