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

741
320000/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,741 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211900,542358105,2550,2550,2550,2550,7411
20241209,211800,542358105,2550,2550,2550,2550,0
20241209,211700,542358105,2550,2550,2550,2550,0
20241209,211600,542358105,2550,2550,2550,2550,0
20241209,211500,542358105,2550,2550,2550,2550,0
20241209,211400,542358105,2550,2550,2550,2550,0
20241209,211300,542358105,2550,2550,2550,2550,0
20241209,211200,542358105,2550,2550,2550,2550,0
20241209,211100,542358105,2550,2550,2550,2550,0
20241209,211000,542358105,2550,2550,2550,2550,0
20241209,210900,542358105,2550,2550,2550,2550,0
20241209,210800,542358105,2550,2550,2550,2550,0
20241209,210700,542358105,2550,2550,2550,2550,0
20241209,210600,542358105,2550,2550,2550,2550,0
20241209,210500,542358105,2550,2550,2550,2550,0
20241209,210400,542358105,2550,2550,2550,2550,0
20241209,210300,542358105,2550,2550,2550,2550,0
20241209,210200,542358105,2550,2550,2550,2550,0
20241209,210100,542358105,2550,2550,2550,2550,0
20241209,210000,542358105,2550,2550,2550,2550,0
20241209,205900,542358105,2550,2550,2550,2550,0
20241209,205800,542358105,2550,2550,2550,2550,0
20241209,205700,542358105,2550,2550,2550,2550,0
20241209,205600,542358105,2550,2550,2550,2550,0
20241209,205500,542358105,2550,2550,2550,2550,0
20241209,205400,542358105,2550,2550,2550,2550,0
20241209,205300,542358105,2550,2550,2550,2550,0
20241209,205200,542358105,2550,2550,2550,2550,0
20241209,205100,542358105,2550,2550,2550,2550,0
20241209,205000,542358105,2550,2550,2550,2550,0
20241209,204900,542358105,2550,2550,2550,2550,7411
20241209,204800,542358105,2550,2550,2550,2550,0
20241209,204700,542358105,2550,2550,2550,2550,0
20241209,204600,542358105,2550,2550,2550,2550,0
20241209,204500,542358105,2550,2550,2550,2550,0
20241209,204400,542358105,2550,2550,2550,2550,0
20241209,204300,542358105,2550,2550,2550,2550,0
20241209,204200,542358105,2550,2550,2550,2550,0
20241209,204100,542358105,2550,2550,2550,2550,0
20241209,204000,542358105,2550,2550,2550,2550,0
20241209,203900,542358105,2550,2550,2550,2550,0
20241209,203800,542358105,2550,2550,2550,2550,0
20241209,203700,542358105,2550,2550,2550,2550,0
20241209,203600,542358105,2550,2550,2550,2550,0
20241209,203500,542358105,2550,2550,2550,2550,0
20241209,203400,542358105,2550,2550,2550,2550,0
20241209,203300,542358105,2550,2550,2550,2550,0
20241209,203200,542358105,2550,2550,2550,2550,0
20241209,203100,542358105,2550,2550,2550,2550,0
20241209,203000,542358105,2550,2550,2550,2550,0
20241209,202900,542358105,2550,2550,2550,2550,0
20241209,202800,542358105,2550,2550,2550,2550,0
20241209,202700,542358105,2550,2550,2550,2550,0
20241209,202600,542358105,2550,2550,2550,2550,0
20241209,202500,542358105,2550,2550,2550,2550,0
20241209,202400,542358105,2550,2550,2550,2550,0
20241209,202300,542358105,2550,2550,2550,2550,0
20241209,202200,542358105,2550,2550,2550,2550,0
20241209,202100,542358105,2550,2550,2550,2550,0
20241209,202000,542358105,2550,2550,2550,2550,0
20241209,201900,542358105,2550,2550,2550,2550,7411
20241209,201800,542358105,2550,2550,2550,2550,0
20241209,201700,542358105,2550,2550,2550,2550,0
20241209,201600,542358105,2550,2550,2550,2550,0
20241209,201500,542358105,2550,2550,2550,2550,0
20241209,201400,542358105,2550,2550,2550,2550,0
20241209,201300,542358105,2550,2550,2550,2550,0
20241209,201200,542358105,2550,2550,2550,2550,0
20241209,201100,542358105,2550,2550,2550,2550,0
20241209,201000,542358105,2550,2550,2550,2550,0
20241209,200900,542358105,2550,2550,2550,2550,0
20241209,200800,542358105,2550,2550,2550,2550,0
20241209,200700,542358105,2550,2550,2550,2550,0
20241209,200600,542358105,2550,2550,2550,2550,0
20241209,200500,542358105,2550,2550,2550,2550,0
20241209,200400,542358105,2550,2550,2550,2550,0
20241209,200300,542358105,2550,2550,2550,2550,0
20241209,200200,542358105,2550,2550,2550,2550,0
20241209,200100,542358105,2550,2550,2550,2550,0
20241209,200000,542358105,2550,2550,2550,2550,0
20241209,195900,542358105,2550,2550,2550,2550,0
20241209,195800,542358105,2550,2550,2550,2550,0
20241209,195700,542358105,2550,2550,2550,2550,0
20241209,195600,542358105,2550,2550,2550,2550,0
20241209,195500,542358105,2550,2550,2550,2550,0
20241209,195400,542358105,2550,2550,2550,2550,0
20241209,195300,542358105,2550,2550,2550,2550,0
20241209,195200,542358105,2550,2550,2550,2550,0
20241209,195100,542358105,2550,2550,2550,2550,0
20241209,195000,542358105,2550,2550,2550,2550,0
20241209,194900,542358105,2550,2550,2550,2550,7411
20241209,194800,542358105,2550,2550,2550,2550,0
20241209,194700,542358105,2550,2550,2550,2550,0
20241209,194600,542358105,2550,2550,2550,2550,0
20241209,194500,542358105,2550,2550,2550,2550,0
20241209,194400,542358105,2550,2550,2550,2550,0
20241209,194300,542358105,2550,2550,2550,2550,0
20241209,194200,542358105,2550,2550,2550,2550,0
20241209,194100,542358105,2550,2550,2550,2550,0
20241209,194000,542358105,2550,2550,2550,2550,0
20241209,193900,542358105,2550,2550,2550,2550,0
20241209,193800,542358105,2550,2550,2550,2550,0
20241209,193700,542358105,2550,2550,2550,2550,0
20241209,193600,542358105,2550,2550,2550,2550,0
20241209,193500,542358105,2550,2550,2550,2550,0
20241209,193400,542358105,2550,2550,2550,2550,0
20241209,193300,542358105,2550,2550,2550,2550,0
20241209,193200,542358105,2550,2550,2550,2550,0
20241209,193100,542358105,2550,2550,2550,2550,0
20241209,193000,542358105,2550,2550,2550,2550,0
20241209,192900,542358105,2550,2550,2550,2550,0
20241209,192800,542358105,2550,2550,2550,2550,0
20241209,192700,542358105,2550,2550,2550,2550,0
20241209,192600,542358105,2550,2550,2550,2550,0
20241209,192500,542358105,2550,2550,2550,2550,0
20241209,192400,542358105,2550,2550,2550,2550,0
20241209,192300,542358105,2550,2550,2550,2550,0
20241209,192200,542358105,2550,2550,2550,2550,0
20241209,192100,542358105,2550,2550,2550,2550,0
20241209,192000,542358105,2550,2550,2550,2550,0
20241209,191900,542358105,2550,2550,2550,2550,7411
20241209,191800,542358105,2550,2550,2550,2550,0
20241209,191700,542358105,2550,2550,2550,2550,0
20241209,191600,542358105,2550,2550,2550,2550,0
20241209,191500,542358105,2550,2550,2550,2550,0
20241209,191400,542358105,2550,2550,2550,2550,0
20241209,191300,542358105,2550,2550,2550,2550,0
20241209,191200,542358105,2550,2550,2550,2550,0
20241209,191100,542358105,2550,2550,2550,2550,0
20241209,191000,542358105,2550,2550,2550,2550,0
20241209,190900,542358105,2550,2550,2550,2550,0
20241209,190800,542358105,2550,2550,2550,2550,0
20241209,190700,542358105,2550,2550,2550,2550,0
20241209,190600,542358105,2550,2550,2550,2550,0
20241209,190500,542358105,2550,2550,2550,2550,0
20241209,190400,542358105,2550,2550,2550,2550,0
20241209,190300,542358105,2550,2550,2550,2550,0
20241209,190200,542358105,2550,2550,2550,2550,0
20241209,190100,542358105,2550,2550,2550,2550,0
20241209,190000,542358105,2550,2550,2550,2550,0
20241209,185900,542358105,2550,2550,2550,2550,0
20241209,185800,542358105,2550,2550,2550,2550,0
20241209,185700,542358105,2550,2550,2550,2550,0
20241209,185600,542358105,2550,2550,2550,2550,0
20241209,185500,542358105,2550,2550,2550,2550,0
20241209,185400,542358105,2550,2550,2550,2550,0
20241209,185300,542358105,2550,2550,2550,2550,0
20241209,185200,542358105,2550,2550,2550,2550,0
20241209,185100,542358105,2550,2550,2550,2550,0
20241209,185000,542358105,2550,2550,2550,2550,0
20241209,184900,542358105,2550,2550,2550,2550,7411
20241209,184800,542358105,2550,2550,2550,2550,0
20241209,184700,542358105,2550,2550,2550,2550,0
20241209,184600,542358105,2550,2550,2550,2550,0
20241209,184500,542358105,2550,2550,2550,2550,0
20241209,184400,542358105,2550,2550,2550,2550,0
20241209,184300,542358105,2550,2550,2550,2550,0
20241209,184200,542358105,2550,2550,2550,2550,0
20241209,184100,542358105,2550,2550,2550,2550,0
20241209,184000,542358105,2550,2550,2550,2550,0
20241209,183900,542358105,2550,2550,2550,2550,0
20241209,183800,542358105,2550,2550,2550,2550,0
20241209,183700,542358105,2550,2550,2550,2550,0
20241209,183600,542358105,2550,2550,2550,2550,0
20241209,183500,542358105,2550,2550,2550,2550,0
20241209,183400,542358105,2550,2550,2550,2550,0
20241209,183300,542358105,2550,2550,2550,2550,0
20241209,183200,542358105,2550,2550,2550,2550,0
20241209,183100,542358105,2550,2550,2550,2550,0
20241209,183000,542358105,2550,2550,2550,2550,0
20241209,182900,542358105,2550,2550,2550,2550,0
20241209,182800,542358105,2550,2550,2550,2550,0
20241209,182700,542358105,2550,2550,2550,2550,0
20241209,182600,542358105,2550,2550,2550,2550,0
20241209,182500,542358105,2550,2550,2550,2550,0
20241209,182400,542358105,2550,2550,2550,2550,0
20241209,182300,542358105,2550,2550,2550,2550,0
20241209,182200,542358105,2550,2550,2550,2550,0
20241209,182100,542358105,2550,2550,2550,2550,0
20241209,182000,542358105,2550,2550,2550,2550,0
20241209,181900,542358105,2550,2550,2550,2550,7411
20241209,181800,542358105,2550,2550,2550,2550,0
20241209,181700,542358105,2550,2550,2550,2550,0
20241209,181600,542358105,2550,2550,2550,2550,0
20241209,181500,542358105,2550,2550,2550,2550,0
20241209,181400,542358105,2550,2550,2550,2550,0
20241209,181300,542358105,2550,2550,2550,2550,0
20241209,181200,542358105,2550,2550,2550,2550,0
20241209,181100,542358105,2550,2550,2550,2550,0
20241209,181000,542358105,2550,2550,2550,2550,0
20241209,180900,542358105,2550,2550,2550,2550,0
20241209,180800,542358105,2550,2550,2550,2550,0
20241209,180700,542358105,2550,2550,2550,2550,0
20241209,180600,542358105,2550,2550,2550,2550,0
20241209,180500,542358105,2550,2550,2550,2550,0
20241209,180400,542358105,2550,2550,2550,2550,0
20241209,180300,542358105,2550,2550,2550,2550,0
20241209,180200,542358105,2550,2550,2550,2550,0
20241209,180100,542358105,2550,2550,2550,2550,0
20241209,180000,542358105,2550,2550,2550,2550,0
20241209,175900,542358105,2550,2550,2550,2550,0
20241209,175800,542358105,2550,2550,2550,2550,0
20241209,175700,542358105,2550,2550,2550,2550,0
20241209,175600,542358105,2550,2550,2550,2550,0
20241209,175500,542358105,2550,2550,2550,2550,0
20241209,175400,542358105,2550,2550,2550,2550,0
20241209,175300,542358105,2550,2550,2550,2550,0
20241209,175200,542358105,2550,2550,2550,2550,0
20241209,175100,542358105,2550,2550,2550,2550,0
20241209,175000,542358105,2550,2550,2550,2550,0
20241209,174900,542358105,2550,2550,2550,2550,7411
20241209,174800,542358105,2550,2550,2550,2550,0
20241209,174700,542358105,2550,2550,2550,2550,0
20241209,174600,542358105,2550,2550,2550,2550,0
20241209,174500,542358105,2550,2550,2550,2550,0
20241209,174400,542358105,2550,2550,2550,2550,0
20241209,174300,542358105,2550,2550,2550,2550,0
20241209,174200,542358105,2550,2550,2550,2550,0
20241209,174100,542358105,2550,2550,2550,2550,0
20241209,174000,542358105,2550,2550,2550,2550,0
20241209,173900,542358105,2550,2550,2550,2550,0
20241209,173800,542358105,2550,2550,2550,2550,0
20241209,173700,542358105,2550,2550,2550,2550,0
20241209,173600,542358105,2550,2550,2550,2550,0
20241209,173500,542358105,2550,2550,2550,2550,0
20241209,173400,542358105,2550,2550,2550,2550,0
20241209,173300,542358105,2550,2550,2550,2550,0
20241209,173200,542358105,2550,2550,2550,2550,0
20241209,173100,542358105,2550,2550,2550,2550,0
20241209,173000,542358105,2550,2550,2550,2550,0
20241209,172900,542358105,2550,2550,2550,2550,0
20241209,172800,542358105,2550,2550,2550,2550,0
20241209,172700,542358105,2550,2550,2550,2550,0
20241209,172600,542358105,2550,2550,2550,2550,0
20241209,172500,542358105,2550,2550,2550,2550,0
20241209,172400,542358105,2550,2550,2550,2550,0
20241209,172300,542358105,2550,2550,2550,2550,0
20241209,172200,542358105,2550,2550,2550,2550,0
20241209,172100,542358105,2550,2550,2550,2550,0
20241209,172000,542358105,2550,2550,2550,2550,0
20241209,171900,542358105,2550,2550,2550,2550,7411
20241209,171800,542358105,2550,2550,2550,2550,0
20241209,171700,542358105,2550,2550,2550,2550,0
20241209,171600,542358105,2550,2550,2550,2550,0
20241209,171500,542358105,2550,2550,2550,2550,0
20241209,171400,542358105,2550,2550,2550,2550,0
20241209,171300,542358105,2550,2550,2550,2550,0
20241209,171200,542358105,2550,2550,2550,2550,0
20241209,171100,542358105,2550,2550,2550,2550,0
20241209,171000,542358105,2550,2550,2550,2550,0
20241209,170900,542358105,2550,2550,2550,2550,0
20241209,170800,542358105,2550,2550,2550,2550,0
20241209,170700,542358105,2550,2550,2550,2550,0
20241209,170600,542358105,2550,2550,2550,2550,0
20241209,170500,542358105,2550,2550,2550,2550,0
20241209,170400,542358105,2550,2550,2550,2550,0
20241209,170300,542358105,2550,2550,2550,2550,0
20241209,170200,542358105,2550,2550,2550,2550,0
20241209,170100,542358105,2550,2550,2550,2550,0
20241209,170000,542358105,2550,2550,2550,2550,0
20241209,165900,542358105,2550,2550,2550,2550,0
20241209,165800,542358105,2550,2550,2550,2550,0
20241209,165700,542358105,2550,2550,2550,2550,0
20241209,165600,542358105,2550,2550,2550,2550,0
20241209,165500,542358105,2550,2550,2550,2550,0
20241209,165400,542358105,2550,2550,2550,2550,0
20241209,165300,542358105,2550,2550,2550,2550,0
20241209,165200,542358105,2550,2550,2550,2550,0
20241209,165100,542358105,2550,2550,2550,2550,0
20241209,165000,542358105,2550,2550,2550,2550,0
20241209,164900,542358105,2550,2550,2550,2550,7411
20241209,164800,542358105,2550,2550,2550,2550,0
20241209,164700,542358105,2550,2550,2550,2550,0
20241209,164600,542358105,2550,2550,2550,2550,0
20241209,164500,542358105,2550,2550,2550,2550,0
20241209,164400,542358105,2550,2550,2550,2550,0
20241209,164300,542358105,2550,2550,2550,2550,0
20241209,164200,542358105,2550,2550,2550,2550,0
20241209,164100,542358105,2550,2550,2550,2550,0
20241209,164000,542358105,2550,2550,2550,2550,0
20241209,163900,542358105,2550,2550,2550,2550,0
20241209,163800,542358105,2550,2550,2550,2550,0
20241209,163700,542358105,2550,2550,2550,2550,0
20241209,163600,542358105,2550,2550,2550,2550,0
20241209,163500,542358105,2550,2550,2550,2550,0
20241209,163400,542358105,2550,2550,2550,2550,0
20241209,163300,542358105,2550,2550,2550,2550,0
20241209,163200,542358105,2550,2550,2550,2550,0
20241209,163100,542358105,2550,2550,2550,2550,0
20241209,163000,542358105,2550,2550,2550,2550,0
20241209,162900,542358105,2550,2550,2550,2550,0
20241209,162800,542358105,2550,2550,2550,2550,0
20241209,162700,542358105,2550,2550,2550,2550,0
20241209,162600,542358105,2550,2550,2550,2550,0
20241209,162500,542358105,2550,2550,2550,2550,0
20241209,162400,542358105,2550,2550,2550,2550,0
20241209,162300,542358105,2550,2550,2550,2550,0
20241209,162200,542358105,2550,2550,2550,2550,0
20241209,162100,542358105,2550,2550,2550,2550,0
20241209,162000,542358105,2550,2550,2550,2550,0
20241209,161900,542358105,2550,2550,2550,2550,7411
20241209,161800,542358105,2550,2550,2550,2550,0
20241209,161700,542358105,2550,2550,2550,2550,0
20241209,161600,542358105,2550,2550,2550,2550,0
20241209,161500,542358105,2550,2550,2550,2550,0
20241209,161400,542358105,2550,2550,2550,2550,0
20241209,161300,542358105,2550,2550,2550,2550,0
20241209,161200,542358105,2550,2550,2550,2550,0
20241209,161100,542358105,2550,2550,2550,2550,0
20241209,161000,542358105,2550,2550,2550,2550,0
20241209,160900,542358105,2550,2550,2550,2550,0
20241209,160800,542358105,2550,2550,2550,2550,0
20241209,160700,542358105,2550,2550,2550,2550,0
20241209,160600,542358105,2550,2550,2550,2550,0
20241209,160500,542358105,2550,2550,2550,2550,0
20241209,160400,542358105,2550,2550,2550,2550,0
20241209,160300,542358105,2550,2550,2550,2550,0
20241209,160200,542358105,2550,2550,2550,2550,0
20241209,160100,542358105,2550,2550,2550,2550,0
20241209,160000,542358105,2550,2550,2550,2550,0
20241209,155900,542358105,2550,2550,2550,2550,0
20241209,155800,542358105,2550,2550,2550,2550,0
20241209,155700,542358105,2550,2550,2550,2550,0
20241209,155600,542358105,2550,2550,2550,2550,0
20241209,155500,542358105,2550,2550,2550,2550,0
20241209,155400,542358105,2550,2550,2550,2550,0
20241209,155300,542358105,2550,2550,2550,2550,0
20241209,155200,542358105,2550,2550,2550,2550,0
20241209,155100,542358105,2550,2550,2550,2550,0
20241209,155000,542358105,2550,2550,2550,2550,0
20241209,154900,542358105,2550,2550,2550,2550,7411
20241209,154800,542358105,2550,2550,2550,2550,0
20241209,154700,542358105,2550,2550,2550,2550,0
20241209,154600,542358105,2550,2550,2550,2550,0
20241209,154500,542358105,2550,2550,2550,2550,0
20241209,154400,542358105,2550,2550,2550,2550,0
20241209,154300,542358105,2550,2550,2550,2550,0
20241209,154200,542358105,2550,2550,2550,2550,0
20241209,154100,542358105,2550,2550,2550,2550,0
20241209,154000,542358105,2550,2550,2550,2550,0
20241209,153900,542358105,2550,2550,2550,2550,0
20241209,153800,542358105,2550,2550,2550,2550,0
20241209,153700,542358105,2550,2550,2550,2550,0
20241209,153600,542358105,2550,2550,2550,2550,0
20241209,153500,542358105,2550,2550,2550,2550,0
20241209,153400,542358105,2550,2550,2550,2550,0
20241209,153300,542358105,2550,2550,2550,2550,0
20241209,153200,542358105,2550,2550,2550,2550,0
20241209,153100,542358105,2550,2550,2550,2550,0
20241209,153000,542358105,2550,2550,2550,2550,7411
20241209,152900,523460055,2485,2485,2485,2485,0
20241209,152800,523460055,2485,2485,2485,2485,0
20241209,152700,523460055,2485,2485,2485,2485,0
20241209,152600,523460055,2485,2485,2485,2485,0
20241209,152500,523460055,2485,2485,2485,2485,0
20241209,152400,523460055,2485,2485,2485,2485,0
20241209,152300,523460055,2485,2485,2485,2485,0
20241209,152200,523460055,2485,2485,2485,2485,0
20241209,152100,523460055,2485,2485,2485,2485,0
20241209,152000,523460055,2485,2485,2485,2485,0
20241209,151900,523460055,2485,2485,2490,2485,230
20241209,151800,522888455,2485,2485,2495,2450,494
20241209,151700,521669395,2500,2495,2505,2460,4855
20241209,151600,509644825,2495,2490,2495,2470,408
20241209,151500,508629720,2490,2485,2490,2470,2540
20241209,151400,502331970,2485,2510,2510,2485,2729
20241209,151300,495524220,2530,2535,2535,2510,305
20241209,151200,494758625,2510,2520,2520,2510,7500
20241209,151100,475927365,2550,2550,2550,2550,5
20241209,151000,475914615,2550,2550,2550,2550,0
20241209,150900,475914615,2550,2550,2550,2550,0
20241209,150800,475914615,2550,2550,2550,2550,0
20241209,150700,475914615,2550,2550,2550,2550,1
20241209,150600,475912065,2530,2530,2530,2530,1207
20241209,150500,472858355,2535,2535,2535,2535,325
20241209,150400,472034480,2540,2545,2545,2540,66
20241209,150300,471866790,2545,2545,2545,2545,0
20241209,150200,471866790,2545,2545,2545,2545,1
20241209,150100,471864245,2560,2560,2560,2560,0
20241209,150000,471864245,2560,2560,2560,2560,0
20241209,145900,471864245,2560,2555,2560,2555,400
20241209,145800,470841245,2550,2550,2550,2550,0
20241209,145700,470841245,2550,2550,2550,2550,15
20241209,145600,470802995,2550,2550,2550,2550,0
20241209,145500,470802995,2550,2550,2550,2550,10
20241209,145400,470777495,2550,2550,2550,2550,27
20241209,145300,470708645,2555,2550,2560,2550,20
20241209,145200,470657585,2560,2545,2560,2545,5
20241209,145100,470644845,2545,2540,2545,2540,429
20241209,145000,469555170,2545,2545,2545,2545,0
20241209,144900,469555170,2545,2545,2545,2545,0
20241209,144800,469555170,2545,2550,2550,2545,62
20241209,144700,469397375,2550,2550,2550,2550,0
20241209,144600,469397375,2550,2550,2550,2550,0
20241209,144500,469397375,2550,2550,2550,2550,237
20241209,144400,468793025,2560,2560,2560,2560,2
20241209,144300,468787905,2550,2550,2550,2550,1000
20241209,144200,466237905,2550,2550,2550,2550,0
20241209,144100,466237905,2550,2550,2550,2550,195
20241209,144000,465740655,2550,2550,2550,2550,0
20241209,143900,465740655,2550,2550,2550,2550,0
20241209,143800,465740655,2550,2550,2550,2550,50
20241209,143700,465613155,2550,2550,2550,2550,0
20241209,143600,465613155,2550,2550,2550,2550,25
20241209,143500,465549405,2550,2550,2550,2550,101
20241209,143400,465291855,2550,2550,2550,2530,5
20241209,143300,465279125,2550,2555,2555,2550,4419
20241209,143200,454010535,2555,2555,2560,2555,1938
20241209,143100,449058925,2555,2555,2560,2555,114
20241209,143000,448767650,2555,2560,2560,2555,910
20241209,142900,446442550,2565,2565,2565,2565,0
20241209,142800,446442550,2565,2565,2565,2565,0
20241209,142700,446442550,2565,2565,2565,2565,0
20241209,142600,446442550,2565,2565,2565,2565,0
20241209,142500,446442550,2565,2565,2565,2565,10
20241209,142400,446416900,2565,2560,2565,2560,516
20241209,142300,445095925,2550,2565,2565,2550,5797
20241209,142200,430277985,2565,2575,2575,2565,1117
20241209,142100,427412840,2575,2575,2575,2575,4
20241209,142000,427402540,2575,2580,2580,2570,8831
20241209,141900,404696545,2595,2585,2595,2580,692
20241209,141800,402911125,2595,2595,2595,2595,0
20241209,141700,402911125,2595,2595,2595,2595,0
20241209,141600,402911125,2595,2595,2595,2595,0
20241209,141500,402911125,2595,2595,2595,2595,3
20241209,141400,402903340,2585,2585,2585,2585,380
20241209,141300,401921040,2600,2600,2600,2600,0
20241209,141200,401921040,2600,2600,2600,2600,0
20241209,141100,401921040,2600,2585,2600,2585,5
20241209,141000,401908100,2600,2600,2600,2600,0
20241209,140900,401908100,2600,2600,2600,2600,0
20241209,140800,401908100,2600,2600,2600,2600,0
20241209,140700,401908100,2600,2600,2600,2600,0
20241209,140600,401908100,2600,2600,2600,2600,9
20241209,140500,401884700,2600,2600,2600,2600,0
20241209,140400,401884700,2600,2600,2600,2600,0
20241209,140300,401884700,2600,2600,2600,2600,0
20241209,140200,401884700,2600,2600,2600,2600,0
20241209,140100,401884700,2600,2600,2600,2600,0
20241209,140000,401884700,2600,2600,2600,2600,152
20241209,135900,401489500,2600,2590,2600,2575,8645
20241209,135800,379173365,2600,2600,2600,2600,0
20241209,135700,379173365,2600,2600,2600,2600,301
20241209,135600,378390765,2605,2605,2605,2605,524
20241209,135500,377025745,2605,2605,2605,2605,0
20241209,135400,377025745,2605,2605,2605,2605,0
20241209,135300,377025745,2605,2610,2610,2605,5
20241209,135200,377012700,2610,2610,2610,2610,296
20241209,135100,376240140,2610,2610,2610,2610,0
20241209,135000,376240140,2610,2610,2610,2610,0
20241209,134900,376240140,2610,2610,2610,2610,0
20241209,134800,376240140,2610,2610,2610,2610,1
20241209,134700,376237530,2610,2610,2610,2610,0
20241209,134600,376237530,2610,2610,2610,2610,1
20241209,134500,376234920,2615,2615,2615,2615,0
20241209,134400,376234920,2615,2615,2615,2615,0
20241209,134300,376234920,2615,2615,2615,2615,0
20241209,134200,376234920,2615,2615,2615,2615,0
20241209,134100,376234920,2615,2615,2615,2615,3
20241209,134000,376227075,2620,2620,2620,2620,200
20241209,133900,375703075,2620,2610,2620,2610,2000
20241209,133800,370468295,2610,2595,2610,2590,5106
20241209,133700,357212195,2600,2600,2600,2600,100
20241209,133600,356952195,2600,2600,2600,2600,0
20241209,133500,356952195,2600,2600,2600,2600,0
20241209,133400,356952195,2600,2600,2600,2600,12
20241209,133300,356920995,2600,2600,2600,2600,0
20241209,133200,356920995,2600,2600,2600,2600,0
20241209,133100,356920995,2600,2600,2600,2600,31
20241209,133000,356840395,2605,2605,2605,2605,0
20241209,132900,356840395,2605,2605,2605,2605,0
20241209,132800,356840395,2605,2605,2605,2605,0
20241209,132700,356840395,2605,2605,2605,2605,100
20241209,132600,356579895,2605,2605,2605,2605,0
20241209,132500,356579895,2605,2605,2605,2605,0
20241209,132400,356579895,2605,2605,2605,2605,0
20241209,132300,356579895,2605,2605,2605,2605,0
20241209,132200,356579895,2605,2605,2605,2605,0
20241209,132100,356579895,2605,2605,2605,2605,1
20241209,132000,356577290,2600,2600,2600,2600,509
20241209,131900,355253890,2600,2600,2600,2600,1
20241209,131800,355251290,2585,2585,2585,2585,0
20241209,131700,355251290,2585,2585,2585,2585,300
20241209,131600,354475790,2585,2585,2585,2585,320
20241209,131500,353648590,2605,2605,2605,2605,1
20241209,131400,353645985,2600,2595,2600,2595,499
20241209,131300,352349540,2595,2595,2595,2595,0
20241209,131200,352349540,2595,2580,2595,2580,1010
20241209,131100,349743590,2580,2600,2605,2580,4148
20241209,131000,339016265,2600,2600,2600,2600,4
20241209,130900,339005865,2600,2600,2600,2600,4
20241209,130800,338995465,2590,2600,2605,2590,5373
20241209,130700,325058055,2605,2605,2605,2605,1
20241209,130600,325055450,2605,2605,2605,2605,4
20241209,130500,325045030,2600,2600,2600,2600,90
20241209,130400,324811030,2600,2600,2600,2600,178
20241209,130300,324348230,2610,2610,2610,2610,0
20241209,130200,324348230,2610,2610,2610,2610,0
20241209,130100,324348230,2610,2610,2610,2610,4
20241209,130000,324337790,2595,2600,2610,2595,3103
20241209,125900,316284875,2625,2620,2625,2620,4
20241209,125800,316274390,2600,2605,2605,2600,3000
20241209,125700,308466570,2625,2625,2625,2625,60
20241209,125600,308309070,2630,2630,2630,2630,0
20241209,125500,308309070,2630,2620,2630,2620,1000
20241209,125400,305682035,2630,2630,2630,2630,0
20241209,125300,305682035,2630,2630,2630,2630,0
20241209,125200,305682035,2630,2630,2630,2630,0
20241209,125100,305682035,2630,2630,2630,2630,0
20241209,125000,305682035,2630,2630,2630,2630,0
20241209,124900,305682035,2630,2630,2630,2630,0
20241209,124800,305682035,2630,2615,2630,2605,4001
20241209,124700,295251090,2640,2640,2640,2640,0
20241209,124600,295251090,2640,2640,2640,2640,0
20241209,124500,295251090,2640,2640,2640,2640,2
20241209,124400,295245810,2635,2615,2635,2615,132
20241209,124300,294900570,2640,2640,2640,2640,0
20241209,124200,294900570,2640,2640,2640,2640,0
20241209,124100,294900570,2640,2640,2640,2640,0
20241209,124000,294900570,2640,2640,2640,2640,0
20241209,123900,294900570,2640,2640,2640,2640,0
20241209,123800,294900570,2640,2640,2640,2640,0
20241209,123700,294900570,2640,2640,2640,2640,0
20241209,123600,294900570,2640,2640,2640,2640,0
20241209,123500,294900570,2640,2640,2640,2640,0
20241209,123400,294900570,2640,2640,2640,2640,0
20241209,123300,294900570,2640,2640,2640,2640,0
20241209,123200,294900570,2640,2640,2640,2640,0
20241209,123100,294900570,2640,2640,2640,2640,0
20241209,123000,294900570,2640,2640,2640,2640,0
20241209,122900,294900570,2640,2640,2640,2640,0
20241209,122800,294900570,2640,2615,2640,2615,8
20241209,122700,294879625,2655,2655,2655,2655,0
20241209,122600,294879625,2655,2655,2655,2655,0
20241209,122500,294879625,2655,2655,2655,2655,0
20241209,122400,294879625,2655,2625,2655,2625,4000
20241209,122300,284283645,2625,2605,2625,2605,502
20241209,122200,282975895,2600,2605,2605,2600,833
20241209,122100,280807385,2630,2635,2635,2605,510
20241209,122000,279475845,2635,2635,2635,2635,0
20241209,121900,279475845,2635,2635,2635,2635,0
20241209,121800,279475845,2635,2635,2635,2635,0
20241209,121700,279475845,2635,2635,2635,2635,0
20241209,121600,279475845,2635,2635,2635,2635,3
20241209,121500,279467940,2650,2650,2650,2650,0
20241209,121400,279467940,2650,2650,2650,2650,0
20241209,121300,279467940,2650,2650,2650,2650,0
20241209,121200,279467940,2650,2650,2650,2650,0
20241209,121100,279467940,2650,2650,2650,2650,0
20241209,121000,279467940,2650,2650,2650,2650,0
20241209,120900,279467940,2650,2650,2650,2650,0
20241209,120800,279467940,2650,2650,2650,2650,0
20241209,120700,279467940,2650,2650,2650,2650,0
20241209,120600,279467940,2650,2650,2650,2650,0
20241209,120500,279467940,2650,2650,2650,2650,0
20241209,120400,279467940,2650,2650,2650,2650,0
20241209,120300,279467940,2650,2650,2650,2650,0
20241209,120200,279467940,2650,2650,2650,2650,0
20241209,120100,279467940,2650,2650,2650,2650,0
20241209,120000,279467940,2650,2650,2650,2650,0
20241209,115900,279467940,2650,2650,2650,2650,0
20241209,115800,279467940,2650,2650,2650,2650,0
20241209,115700,279467940,2650,2650,2650,2650,0
20241209,115600,279467940,2650,2650,2650,2650,0
20241209,115500,279467940,2650,2650,2650,2650,1
20241209,115400,279465290,2625,2625,2625,2625,0
20241209,115300,279465290,2625,2625,2625,2625,1
20241209,115200,279462665,2630,2645,2645,2630,3
20241209,115100,279454750,2650,2650,2650,2650,0
20241209,115000,279454750,2650,2650,2650,2650,0
20241209,114900,279454750,2650,2650,2650,2650,0
20241209,114800,279454750,2650,2650,2650,2650,0
20241209,114700,279454750,2650,2650,2650,2650,0
20241209,114600,279454750,2650,2650,2650,2650,0
20241209,114500,279454750,2650,2650,2650,2650,0
20241209,114400,279454750,2650,2650,2650,2650,0
20241209,114300,279454750,2650,2650,2650,2650,0
20241209,114200,279454750,2650,2650,2650,2650,0
20241209,114100,279454750,2650,2650,2650,2650,0
20241209,114000,279454750,2650,2650,2650,2650,0
20241209,113900,279454750,2650,2650,2650,2650,0
20241209,113800,279454750,2650,2650,2650,2650,0
20241209,113700,279454750,2650,2650,2650,2650,0
20241209,113600,279454750,2650,2650,2650,2650,0
20241209,113500,279454750,2650,2650,2650,2650,2
20241209,113400,279449450,2655,2655,2655,2655,0
20241209,113300,279449450,2655,2650,2655,2650,188
20241209,113200,278951185,2655,2655,2655,2655,0
20241209,113100,278951185,2655,2655,2655,2655,0
20241209,113000,278951185,2655,2655,2655,2655,0
20241209,112900,278951185,2655,2645,2655,2645,2000
20241209,112800,273644095,2650,2610,2650,2610,4000
20241209,112700,263076325,2605,2605,2605,2605,1
20241209,112600,263073720,2600,2600,2600,2600,5537
20241209,112500,248677520,2605,2605,2605,2605,0
20241209,112400,248677520,2605,2615,2615,2605,4321
20241209,112300,237400945,2620,2620,2620,2620,4
20241209,112200,237390465,2620,2635,2635,2620,65
20241209,112100,237220150,2620,2620,2620,2620,0
20241209,112000,237220150,2620,2620,2620,2620,0
20241209,111900,237220150,2620,2620,2620,2620,600
20241209,111800,235648150,2645,2645,2645,2645,0
20241209,111700,235648150,2645,2645,2645,2645,0
20241209,111600,235648150,2645,2645,2645,2645,2
20241209,111500,235642860,2625,2625,2625,2625,500
20241209,111400,234330360,2625,2625,2625,2625,100
20241209,111300,234067860,2645,2645,2645,2645,0
20241209,111200,234067860,2645,2645,2645,2645,0
20241209,111100,234067860,2645,2645,2645,2645,0
20241209,111000,234067860,2645,2645,2645,2645,0
20241209,110900,234067860,2645,2645,2645,2645,0
20241209,110800,234067860,2645,2645,2645,2645,0
20241209,110700,234067860,2645,2645,2645,2645,0
20241209,110600,234067860,2645,2645,2645,2645,0
20241209,110500,234067860,2645,2645,2645,2645,600
20241209,110400,232480860,2640,2640,2640,2640,88
20241209,110300,232248540,2640,2640,2640,2640,14
20241209,110200,232211580,2645,2645,2645,2645,945
20241209,110100,229712055,2655,2655,2655,2655,0
20241209,110000,229712055,2655,2655,2655,2655,0
20241209,105900,229712055,2655,2655,2655,2655,0
20241209,105800,229712055,2655,2655,2655,2655,0
20241209,105700,229712055,2655,2655,2655,2655,0
20241209,105600,229712055,2655,2655,2655,2655,0
20241209,105500,229712055,2655,2655,2655,2655,0
20241209,105400,229712055,2655,2655,2655,2655,0
20241209,105300,229712055,2655,2655,2655,2655,0
20241209,105200,229712055,2655,2655,2655,2655,0
20241209,105100,229712055,2655,2655,2655,2655,0
20241209,105000,229712055,2655,2655,2655,2655,0
20241209,104900,229712055,2655,2620,2655,2620,10902
20241209,104800,200780215,2625,2630,2630,2625,1502
20241209,104700,196832960,2630,2635,2635,2630,1754
20241209,104600,192214670,2655,2655,2655,2655,0
20241209,104500,192214670,2655,2655,2655,2655,0
20241209,104400,192214670,2655,2655,2655,2655,0
20241209,104300,192214670,2655,2655,2655,2655,2
20241209,104200,192209360,2640,2640,2640,2640,598
20241209,104100,190630640,2660,2660,2660,2660,0
20241209,104000,190630640,2660,2660,2660,2660,0
20241209,103900,190630640,2660,2660,2660,2660,0
20241209,103800,190630640,2660,2660,2660,2660,0
20241209,103700,190630640,2660,2660,2660,2660,0
20241209,103600,190630640,2660,2660,2660,2660,0
20241209,103500,190630640,2660,2660,2660,2660,0
20241209,103400,190630640,2660,2660,2660,2660,0
20241209,103300,190630640,2660,2660,2660,2660,0
20241209,103200,190630640,2660,2650,2660,2650,5
20241209,103100,190617380,2640,2640,2640,2640,0
20241209,103000,190617380,2640,2640,2640,2640,0
20241209,102900,190617380,2640,2640,2640,2640,0
20241209,102800,190617380,2640,2640,2640,2640,400
20241209,102700,189561380,2650,2650,2650,2650,0
20241209,102600,189561380,2650,2650,2650,2650,0
20241209,102500,189561380,2650,2650,2650,2650,0
20241209,102400,189561380,2650,2650,2650,2650,104
20241209,102300,189285780,2650,2650,2650,2650,0
20241209,102200,189285780,2650,2650,2650,2650,0
20241209,102100,189285780,2650,2650,2650,2650,0
20241209,102000,189285780,2650,2650,2650,2650,0
20241209,101900,189285780,2650,2650,2650,2650,0
20241209,101800,189285780,2650,2650,2650,2650,200
20241209,101700,188755780,2635,2635,2635,2635,0
20241209,101600,188755780,2635,2635,2635,2635,0
20241209,101500,188755780,2635,2635,2635,2635,0
20241209,101400,188755780,2635,2635,2635,2635,0
20241209,101300,188755780,2635,2635,2635,2635,0
20241209,101200,188755780,2635,2635,2635,2635,0
20241209,101100,188755780,2635,2635,2635,2635,0
20241209,101000,188755780,2635,2635,2635,2635,0
20241209,100900,188755780,2635,2635,2635,2635,0
20241209,100800,188755780,2635,2635,2635,2635,0
20241209,100700,188755780,2635,2635,2635,2635,0
20241209,100600,188755780,2635,2635,2635,2635,500
20241209,100500,187438280,2635,2635,2635,2635,12
20241209,100400,187406660,2660,2660,2660,2660,0
20241209,100300,187406660,2660,2660,2660,2660,0
20241209,100200,187406660,2660,2660,2660,2660,169
20241209,100100,186957120,2635,2635,2635,2635,500
20241209,100000,185639620,2635,2635,2635,2635,0
20241209,095900,185639620,2635,2635,2635,2635,0
20241209,095800,185639620,2635,2635,2635,2635,302
20241209,095700,184843850,2635,2635,2635,2635,140
20241209,095600,184474950,2630,2630,2630,2630,0
20241209,095500,184474950,2630,2630,2630,2630,600
20241209,095400,182896950,2630,2630,2630,2630,0
20241209,095300,182896950,2630,2660,2660,2630,3517
20241209,095200,173591115,2680,2680,2680,2680,0
20241209,095100,173591115,2680,2680,2680,2680,0
20241209,095000,173591115,2680,2680,2680,2680,0
20241209,094900,173591115,2680,2680,2680,2680,0
20241209,094800,173591115,2680,2680,2680,2680,4
20241209,094700,173580395,2685,2685,2685,2685,1
20241209,094600,173577710,2690,2685,2690,2685,15
20241209,094500,173537430,2690,2690,2690,2690,0
20241209,094400,173537430,2690,2690,2690,2690,0
20241209,094300,173537430,2690,2690,2690,2690,0
20241209,094200,173537430,2690,2690,2690,2690,0
20241209,094100,173537430,2690,2690,2690,2690,0
20241209,094000,173537430,2690,2665,2690,2665,1900
20241209,093900,168454580,2655,2660,2660,2655,1450
20241209,093800,164601590,2665,2665,2665,2665,0
20241209,093700,164601590,2665,2665,2665,2665,531
20241209,093600,163186475,2700,2700,2700,2700,0
20241209,093500,163186475,2700,2700,2700,2700,0
20241209,093400,163186475,2700,2700,2705,2700,1200
20241209,093300,159944475,2705,2665,2705,2665,1500
20241209,093200,155898290,2680,2680,2680,2680,500
20241209,093100,154558290,2660,2670,2670,2660,1971
20241209,093000,149301380,2700,2700,2700,2700,0
20241209,092900,149301380,2700,2690,2700,2690,1000
20241209,092800,146606315,2665,2665,2665,2665,400
20241209,092700,145540315,2670,2670,2670,2670,0
20241209,092600,145540315,2670,2670,2670,2670,714
20241209,092500,143633935,2675,2675,2675,2675,563
20241209,092400,142127910,2675,2675,2675,2675,0
20241209,092300,142127910,2675,2700,2700,2675,1699
20241209,092200,137565610,2700,2675,2700,2675,1192
20241209,092100,134352510,2700,2700,2700,2700,1000
20241209,092000,131652510,2700,2700,2700,2700,0
20241209,091900,131652510,2700,2700,2700,2700,0
20241209,091800,131652510,2700,2700,2730,2690,2884
20241209,091700,123833080,2735,2710,2735,2700,2625
20241209,091600,116712070,2710,2745,2775,2710,2092
20241209,091500,110966215,2750,2750,2750,2750,0
20241209,091400,110966215,2750,2735,2750,2660,7706
20241209,091300,89832385,2745,2735,2745,2650,3456
20241209,091200,80485765,2660,2665,2750,2660,5044
20241209,091100,66950855,2670,2700,2700,2650,3172
20241209,091000,58440775,2645,2590,2695,2590,6360
20241209,090900,41519190,2570,2580,2580,2570,2380
20241209,090800,35397265,2575,2575,2575,2575,220
20241209,090700,34830765,2575,2600,2650,2575,3200
20241209,090600,26394625,2605,2570,2605,2570,2100
20241209,090500,20974360,2570,2570,2570,2570,531
20241209,090400,19609690,2570,2595,2595,2570,98
20241209,090300,19356920,2600,2600,2600,2600,1760
20241209,090200,14780920,2600,2640,2640,2600,254
20241209,090100,14119370,2640,2645,2645,2620,3119
20241209,090000,5946190,2650,2685,2685,2650,2243
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 211900 542358105 2550 2550 2550 2550 7411
3 20241209 211800 542358105 2550 2550 2550 2550 0
4 20241209 211700 542358105 2550 2550 2550 2550 0
5 20241209 211600 542358105 2550 2550 2550 2550 0
6 20241209 211500 542358105 2550 2550 2550 2550 0
7 20241209 211400 542358105 2550 2550 2550 2550 0
8 20241209 211300 542358105 2550 2550 2550 2550 0
9 20241209 211200 542358105 2550 2550 2550 2550 0
10 20241209 211100 542358105 2550 2550 2550 2550 0
11 20241209 211000 542358105 2550 2550 2550 2550 0
12 20241209 210900 542358105 2550 2550 2550 2550 0
13 20241209 210800 542358105 2550 2550 2550 2550 0
14 20241209 210700 542358105 2550 2550 2550 2550 0
15 20241209 210600 542358105 2550 2550 2550 2550 0
16 20241209 210500 542358105 2550 2550 2550 2550 0
17 20241209 210400 542358105 2550 2550 2550 2550 0
18 20241209 210300 542358105 2550 2550 2550 2550 0
19 20241209 210200 542358105 2550 2550 2550 2550 0
20 20241209 210100 542358105 2550 2550 2550 2550 0
21 20241209 210000 542358105 2550 2550 2550 2550 0
22 20241209 205900 542358105 2550 2550 2550 2550 0
23 20241209 205800 542358105 2550 2550 2550 2550 0
24 20241209 205700 542358105 2550 2550 2550 2550 0
25 20241209 205600 542358105 2550 2550 2550 2550 0
26 20241209 205500 542358105 2550 2550 2550 2550 0
27 20241209 205400 542358105 2550 2550 2550 2550 0
28 20241209 205300 542358105 2550 2550 2550 2550 0
29 20241209 205200 542358105 2550 2550 2550 2550 0
30 20241209 205100 542358105 2550 2550 2550 2550 0
31 20241209 205000 542358105 2550 2550 2550 2550 0
32 20241209 204900 542358105 2550 2550 2550 2550 7411
33 20241209 204800 542358105 2550 2550 2550 2550 0
34 20241209 204700 542358105 2550 2550 2550 2550 0
35 20241209 204600 542358105 2550 2550 2550 2550 0
36 20241209 204500 542358105 2550 2550 2550 2550 0
37 20241209 204400 542358105 2550 2550 2550 2550 0
38 20241209 204300 542358105 2550 2550 2550 2550 0
39 20241209 204200 542358105 2550 2550 2550 2550 0
40 20241209 204100 542358105 2550 2550 2550 2550 0
41 20241209 204000 542358105 2550 2550 2550 2550 0
42 20241209 203900 542358105 2550 2550 2550 2550 0
43 20241209 203800 542358105 2550 2550 2550 2550 0
44 20241209 203700 542358105 2550 2550 2550 2550 0
45 20241209 203600 542358105 2550 2550 2550 2550 0
46 20241209 203500 542358105 2550 2550 2550 2550 0
47 20241209 203400 542358105 2550 2550 2550 2550 0
48 20241209 203300 542358105 2550 2550 2550 2550 0
49 20241209 203200 542358105 2550 2550 2550 2550 0
50 20241209 203100 542358105 2550 2550 2550 2550 0
51 20241209 203000 542358105 2550 2550 2550 2550 0
52 20241209 202900 542358105 2550 2550 2550 2550 0
53 20241209 202800 542358105 2550 2550 2550 2550 0
54 20241209 202700 542358105 2550 2550 2550 2550 0
55 20241209 202600 542358105 2550 2550 2550 2550 0
56 20241209 202500 542358105 2550 2550 2550 2550 0
57 20241209 202400 542358105 2550 2550 2550 2550 0
58 20241209 202300 542358105 2550 2550 2550 2550 0
59 20241209 202200 542358105 2550 2550 2550 2550 0
60 20241209 202100 542358105 2550 2550 2550 2550 0
61 20241209 202000 542358105 2550 2550 2550 2550 0
62 20241209 201900 542358105 2550 2550 2550 2550 7411
63 20241209 201800 542358105 2550 2550 2550 2550 0
64 20241209 201700 542358105 2550 2550 2550 2550 0
65 20241209 201600 542358105 2550 2550 2550 2550 0
66 20241209 201500 542358105 2550 2550 2550 2550 0
67 20241209 201400 542358105 2550 2550 2550 2550 0
68 20241209 201300 542358105 2550 2550 2550 2550 0
69 20241209 201200 542358105 2550 2550 2550 2550 0
70 20241209 201100 542358105 2550 2550 2550 2550 0
71 20241209 201000 542358105 2550 2550 2550 2550 0
72 20241209 200900 542358105 2550 2550 2550 2550 0
73 20241209 200800 542358105 2550 2550 2550 2550 0
74 20241209 200700 542358105 2550 2550 2550 2550 0
75 20241209 200600 542358105 2550 2550 2550 2550 0
76 20241209 200500 542358105 2550 2550 2550 2550 0
77 20241209 200400 542358105 2550 2550 2550 2550 0
78 20241209 200300 542358105 2550 2550 2550 2550 0
79 20241209 200200 542358105 2550 2550 2550 2550 0
80 20241209 200100 542358105 2550 2550 2550 2550 0
81 20241209 200000 542358105 2550 2550 2550 2550 0
82 20241209 195900 542358105 2550 2550 2550 2550 0
83 20241209 195800 542358105 2550 2550 2550 2550 0
84 20241209 195700 542358105 2550 2550 2550 2550 0
85 20241209 195600 542358105 2550 2550 2550 2550 0
86 20241209 195500 542358105 2550 2550 2550 2550 0
87 20241209 195400 542358105 2550 2550 2550 2550 0
88 20241209 195300 542358105 2550 2550 2550 2550 0
89 20241209 195200 542358105 2550 2550 2550 2550 0
90 20241209 195100 542358105 2550 2550 2550 2550 0
91 20241209 195000 542358105 2550 2550 2550 2550 0
92 20241209 194900 542358105 2550 2550 2550 2550 7411
93 20241209 194800 542358105 2550 2550 2550 2550 0
94 20241209 194700 542358105 2550 2550 2550 2550 0
95 20241209 194600 542358105 2550 2550 2550 2550 0
96 20241209 194500 542358105 2550 2550 2550 2550 0
97 20241209 194400 542358105 2550 2550 2550 2550 0
98 20241209 194300 542358105 2550 2550 2550 2550 0
99 20241209 194200 542358105 2550 2550 2550 2550 0
100 20241209 194100 542358105 2550 2550 2550 2550 0
101 20241209 194000 542358105 2550 2550 2550 2550 0
102 20241209 193900 542358105 2550 2550 2550 2550 0
103 20241209 193800 542358105 2550 2550 2550 2550 0
104 20241209 193700 542358105 2550 2550 2550 2550 0
105 20241209 193600 542358105 2550 2550 2550 2550 0
106 20241209 193500 542358105 2550 2550 2550 2550 0
107 20241209 193400 542358105 2550 2550 2550 2550 0
108 20241209 193300 542358105 2550 2550 2550 2550 0
109 20241209 193200 542358105 2550 2550 2550 2550 0
110 20241209 193100 542358105 2550 2550 2550 2550 0
111 20241209 193000 542358105 2550 2550 2550 2550 0
112 20241209 192900 542358105 2550 2550 2550 2550 0
113 20241209 192800 542358105 2550 2550 2550 2550 0
114 20241209 192700 542358105 2550 2550 2550 2550 0
115 20241209 192600 542358105 2550 2550 2550 2550 0
116 20241209 192500 542358105 2550 2550 2550 2550 0
117 20241209 192400 542358105 2550 2550 2550 2550 0
118 20241209 192300 542358105 2550 2550 2550 2550 0
119 20241209 192200 542358105 2550 2550 2550 2550 0
120 20241209 192100 542358105 2550 2550 2550 2550 0
121 20241209 192000 542358105 2550 2550 2550 2550 0
122 20241209 191900 542358105 2550 2550 2550 2550 7411
123 20241209 191800 542358105 2550 2550 2550 2550 0
124 20241209 191700 542358105 2550 2550 2550 2550 0
125 20241209 191600 542358105 2550 2550 2550 2550 0
126 20241209 191500 542358105 2550 2550 2550 2550 0
127 20241209 191400 542358105 2550 2550 2550 2550 0
128 20241209 191300 542358105 2550 2550 2550 2550 0
129 20241209 191200 542358105 2550 2550 2550 2550 0
130 20241209 191100 542358105 2550 2550 2550 2550 0
131 20241209 191000 542358105 2550 2550 2550 2550 0
132 20241209 190900 542358105 2550 2550 2550 2550 0
133 20241209 190800 542358105 2550 2550 2550 2550 0
134 20241209 190700 542358105 2550 2550 2550 2550 0
135 20241209 190600 542358105 2550 2550 2550 2550 0
136 20241209 190500 542358105 2550 2550 2550 2550 0
137 20241209 190400 542358105 2550 2550 2550 2550 0
138 20241209 190300 542358105 2550 2550 2550 2550 0
139 20241209 190200 542358105 2550 2550 2550 2550 0
140 20241209 190100 542358105 2550 2550 2550 2550 0
141 20241209 190000 542358105 2550 2550 2550 2550 0
142 20241209 185900 542358105 2550 2550 2550 2550 0
143 20241209 185800 542358105 2550 2550 2550 2550 0
144 20241209 185700 542358105 2550 2550 2550 2550 0
145 20241209 185600 542358105 2550 2550 2550 2550 0
146 20241209 185500 542358105 2550 2550 2550 2550 0
147 20241209 185400 542358105 2550 2550 2550 2550 0
148 20241209 185300 542358105 2550 2550 2550 2550 0
149 20241209 185200 542358105 2550 2550 2550 2550 0
150 20241209 185100 542358105 2550 2550 2550 2550 0
151 20241209 185000 542358105 2550 2550 2550 2550 0
152 20241209 184900 542358105 2550 2550 2550 2550 7411
153 20241209 184800 542358105 2550 2550 2550 2550 0
154 20241209 184700 542358105 2550 2550 2550 2550 0
155 20241209 184600 542358105 2550 2550 2550 2550 0
156 20241209 184500 542358105 2550 2550 2550 2550 0
157 20241209 184400 542358105 2550 2550 2550 2550 0
158 20241209 184300 542358105 2550 2550 2550 2550 0
159 20241209 184200 542358105 2550 2550 2550 2550 0
160 20241209 184100 542358105 2550 2550 2550 2550 0
161 20241209 184000 542358105 2550 2550 2550 2550 0
162 20241209 183900 542358105 2550 2550 2550 2550 0
163 20241209 183800 542358105 2550 2550 2550 2550 0
164 20241209 183700 542358105 2550 2550 2550 2550 0
165 20241209 183600 542358105 2550 2550 2550 2550 0
166 20241209 183500 542358105 2550 2550 2550 2550 0
167 20241209 183400 542358105 2550 2550 2550 2550 0
168 20241209 183300 542358105 2550 2550 2550 2550 0
169 20241209 183200 542358105 2550 2550 2550 2550 0
170 20241209 183100 542358105 2550 2550 2550 2550 0
171 20241209 183000 542358105 2550 2550 2550 2550 0
172 20241209 182900 542358105 2550 2550 2550 2550 0
173 20241209 182800 542358105 2550 2550 2550 2550 0
174 20241209 182700 542358105 2550 2550 2550 2550 0
175 20241209 182600 542358105 2550 2550 2550 2550 0
176 20241209 182500 542358105 2550 2550 2550 2550 0
177 20241209 182400 542358105 2550 2550 2550 2550 0
178 20241209 182300 542358105 2550 2550 2550 2550 0
179 20241209 182200 542358105 2550 2550 2550 2550 0
180 20241209 182100 542358105 2550 2550 2550 2550 0
181 20241209 182000 542358105 2550 2550 2550 2550 0
182 20241209 181900 542358105 2550 2550 2550 2550 7411
183 20241209 181800 542358105 2550 2550 2550 2550 0
184 20241209 181700 542358105 2550 2550 2550 2550 0
185 20241209 181600 542358105 2550 2550 2550 2550 0
186 20241209 181500 542358105 2550 2550 2550 2550 0
187 20241209 181400 542358105 2550 2550 2550 2550 0
188 20241209 181300 542358105 2550 2550 2550 2550 0
189 20241209 181200 542358105 2550 2550 2550 2550 0
190 20241209 181100 542358105 2550 2550 2550 2550 0
191 20241209 181000 542358105 2550 2550 2550 2550 0
192 20241209 180900 542358105 2550 2550 2550 2550 0
193 20241209 180800 542358105 2550 2550 2550 2550 0
194 20241209 180700 542358105 2550 2550 2550 2550 0
195 20241209 180600 542358105 2550 2550 2550 2550 0
196 20241209 180500 542358105 2550 2550 2550 2550 0
197 20241209 180400 542358105 2550 2550 2550 2550 0
198 20241209 180300 542358105 2550 2550 2550 2550 0
199 20241209 180200 542358105 2550 2550 2550 2550 0
200 20241209 180100 542358105 2550 2550 2550 2550 0
201 20241209 180000 542358105 2550 2550 2550 2550 0
202 20241209 175900 542358105 2550 2550 2550 2550 0
203 20241209 175800 542358105 2550 2550 2550 2550 0
204 20241209 175700 542358105 2550 2550 2550 2550 0
205 20241209 175600 542358105 2550 2550 2550 2550 0
206 20241209 175500 542358105 2550 2550 2550 2550 0
207 20241209 175400 542358105 2550 2550 2550 2550 0
208 20241209 175300 542358105 2550 2550 2550 2550 0
209 20241209 175200 542358105 2550 2550 2550 2550 0
210 20241209 175100 542358105 2550 2550 2550 2550 0
211 20241209 175000 542358105 2550 2550 2550 2550 0
212 20241209 174900 542358105 2550 2550 2550 2550 7411
213 20241209 174800 542358105 2550 2550 2550 2550 0
214 20241209 174700 542358105 2550 2550 2550 2550 0
215 20241209 174600 542358105 2550 2550 2550 2550 0
216 20241209 174500 542358105 2550 2550 2550 2550 0
217 20241209 174400 542358105 2550 2550 2550 2550 0
218 20241209 174300 542358105 2550 2550 2550 2550 0
219 20241209 174200 542358105 2550 2550 2550 2550 0
220 20241209 174100 542358105 2550 2550 2550 2550 0
221 20241209 174000 542358105 2550 2550 2550 2550 0
222 20241209 173900 542358105 2550 2550 2550 2550 0
223 20241209 173800 542358105 2550 2550 2550 2550 0
224 20241209 173700 542358105 2550 2550 2550 2550 0
225 20241209 173600 542358105 2550 2550 2550 2550 0
226 20241209 173500 542358105 2550 2550 2550 2550 0
227 20241209 173400 542358105 2550 2550 2550 2550 0
228 20241209 173300 542358105 2550 2550 2550 2550 0
229 20241209 173200 542358105 2550 2550 2550 2550 0
230 20241209 173100 542358105 2550 2550 2550 2550 0
231 20241209 173000 542358105 2550 2550 2550 2550 0
232 20241209 172900 542358105 2550 2550 2550 2550 0
233 20241209 172800 542358105 2550 2550 2550 2550 0
234 20241209 172700 542358105 2550 2550 2550 2550 0
235 20241209 172600 542358105 2550 2550 2550 2550 0
236 20241209 172500 542358105 2550 2550 2550 2550 0
237 20241209 172400 542358105 2550 2550 2550 2550 0
238 20241209 172300 542358105 2550 2550 2550 2550 0
239 20241209 172200 542358105 2550 2550 2550 2550 0
240 20241209 172100 542358105 2550 2550 2550 2550 0
241 20241209 172000 542358105 2550 2550 2550 2550 0
242 20241209 171900 542358105 2550 2550 2550 2550 7411
243 20241209 171800 542358105 2550 2550 2550 2550 0
244 20241209 171700 542358105 2550 2550 2550 2550 0
245 20241209 171600 542358105 2550 2550 2550 2550 0
246 20241209 171500 542358105 2550 2550 2550 2550 0
247 20241209 171400 542358105 2550 2550 2550 2550 0
248 20241209 171300 542358105 2550 2550 2550 2550 0
249 20241209 171200 542358105 2550 2550 2550 2550 0
250 20241209 171100 542358105 2550 2550 2550 2550 0
251 20241209 171000 542358105 2550 2550 2550 2550 0
252 20241209 170900 542358105 2550 2550 2550 2550 0
253 20241209 170800 542358105 2550 2550 2550 2550 0
254 20241209 170700 542358105 2550 2550 2550 2550 0
255 20241209 170600 542358105 2550 2550 2550 2550 0
256 20241209 170500 542358105 2550 2550 2550 2550 0
257 20241209 170400 542358105 2550 2550 2550 2550 0
258 20241209 170300 542358105 2550 2550 2550 2550 0
259 20241209 170200 542358105 2550 2550 2550 2550 0
260 20241209 170100 542358105 2550 2550 2550 2550 0
261 20241209 170000 542358105 2550 2550 2550 2550 0
262 20241209 165900 542358105 2550 2550 2550 2550 0
263 20241209 165800 542358105 2550 2550 2550 2550 0
264 20241209 165700 542358105 2550 2550 2550 2550 0
265 20241209 165600 542358105 2550 2550 2550 2550 0
266 20241209 165500 542358105 2550 2550 2550 2550 0
267 20241209 165400 542358105 2550 2550 2550 2550 0
268 20241209 165300 542358105 2550 2550 2550 2550 0
269 20241209 165200 542358105 2550 2550 2550 2550 0
270 20241209 165100 542358105 2550 2550 2550 2550 0
271 20241209 165000 542358105 2550 2550 2550 2550 0
272 20241209 164900 542358105 2550 2550 2550 2550 7411
273 20241209 164800 542358105 2550 2550 2550 2550 0
274 20241209 164700 542358105 2550 2550 2550 2550 0
275 20241209 164600 542358105 2550 2550 2550 2550 0
276 20241209 164500 542358105 2550 2550 2550 2550 0
277 20241209 164400 542358105 2550 2550 2550 2550 0
278 20241209 164300 542358105 2550 2550 2550 2550 0
279 20241209 164200 542358105 2550 2550 2550 2550 0
280 20241209 164100 542358105 2550 2550 2550 2550 0
281 20241209 164000 542358105 2550 2550 2550 2550 0
282 20241209 163900 542358105 2550 2550 2550 2550 0
283 20241209 163800 542358105 2550 2550 2550 2550 0
284 20241209 163700 542358105 2550 2550 2550 2550 0
285 20241209 163600 542358105 2550 2550 2550 2550 0
286 20241209 163500 542358105 2550 2550 2550 2550 0
287 20241209 163400 542358105 2550 2550 2550 2550 0
288 20241209 163300 542358105 2550 2550 2550 2550 0
289 20241209 163200 542358105 2550 2550 2550 2550 0
290 20241209 163100 542358105 2550 2550 2550 2550 0
291 20241209 163000 542358105 2550 2550 2550 2550 0
292 20241209 162900 542358105 2550 2550 2550 2550 0
293 20241209 162800 542358105 2550 2550 2550 2550 0
294 20241209 162700 542358105 2550 2550 2550 2550 0
295 20241209 162600 542358105 2550 2550 2550 2550 0
296 20241209 162500 542358105 2550 2550 2550 2550 0
297 20241209 162400 542358105 2550 2550 2550 2550 0
298 20241209 162300 542358105 2550 2550 2550 2550 0
299 20241209 162200 542358105 2550 2550 2550 2550 0
300 20241209 162100 542358105 2550 2550 2550 2550 0
301 20241209 162000 542358105 2550 2550 2550 2550 0
302 20241209 161900 542358105 2550 2550 2550 2550 7411
303 20241209 161800 542358105 2550 2550 2550 2550 0
304 20241209 161700 542358105 2550 2550 2550 2550 0
305 20241209 161600 542358105 2550 2550 2550 2550 0
306 20241209 161500 542358105 2550 2550 2550 2550 0
307 20241209 161400 542358105 2550 2550 2550 2550 0
308 20241209 161300 542358105 2550 2550 2550 2550 0
309 20241209 161200 542358105 2550 2550 2550 2550 0
310 20241209 161100 542358105 2550 2550 2550 2550 0
311 20241209 161000 542358105 2550 2550 2550 2550 0
312 20241209 160900 542358105 2550 2550 2550 2550 0
313 20241209 160800 542358105 2550 2550 2550 2550 0
314 20241209 160700 542358105 2550 2550 2550 2550 0
315 20241209 160600 542358105 2550 2550 2550 2550 0
316 20241209 160500 542358105 2550 2550 2550 2550 0
317 20241209 160400 542358105 2550 2550 2550 2550 0
318 20241209 160300 542358105 2550 2550 2550 2550 0
319 20241209 160200 542358105 2550 2550 2550 2550 0
320 20241209 160100 542358105 2550 2550 2550 2550 0
321 20241209 160000 542358105 2550 2550 2550 2550 0
322 20241209 155900 542358105 2550 2550 2550 2550 0
323 20241209 155800 542358105 2550 2550 2550 2550 0
324 20241209 155700 542358105 2550 2550 2550 2550 0
325 20241209 155600 542358105 2550 2550 2550 2550 0
326 20241209 155500 542358105 2550 2550 2550 2550 0
327 20241209 155400 542358105 2550 2550 2550 2550 0
328 20241209 155300 542358105 2550 2550 2550 2550 0
329 20241209 155200 542358105 2550 2550 2550 2550 0
330 20241209 155100 542358105 2550 2550 2550 2550 0
331 20241209 155000 542358105 2550 2550 2550 2550 0
332 20241209 154900 542358105 2550 2550 2550 2550 7411
333 20241209 154800 542358105 2550 2550 2550 2550 0
334 20241209 154700 542358105 2550 2550 2550 2550 0
335 20241209 154600 542358105 2550 2550 2550 2550 0
336 20241209 154500 542358105 2550 2550 2550 2550 0
337 20241209 154400 542358105 2550 2550 2550 2550 0
338 20241209 154300 542358105 2550 2550 2550 2550 0
339 20241209 154200 542358105 2550 2550 2550 2550 0
340 20241209 154100 542358105 2550 2550 2550 2550 0
341 20241209 154000 542358105 2550 2550 2550 2550 0
342 20241209 153900 542358105 2550 2550 2550 2550 0
343 20241209 153800 542358105 2550 2550 2550 2550 0
344 20241209 153700 542358105 2550 2550 2550 2550 0
345 20241209 153600 542358105 2550 2550 2550 2550 0
346 20241209 153500 542358105 2550 2550 2550 2550 0
347 20241209 153400 542358105 2550 2550 2550 2550 0
348 20241209 153300 542358105 2550 2550 2550 2550 0
349 20241209 153200 542358105 2550 2550 2550 2550 0
350 20241209 153100 542358105 2550 2550 2550 2550 0
351 20241209 153000 542358105 2550 2550 2550 2550 7411
352 20241209 152900 523460055 2485 2485 2485 2485 0
353 20241209 152800 523460055 2485 2485 2485 2485 0
354 20241209 152700 523460055 2485 2485 2485 2485 0
355 20241209 152600 523460055 2485 2485 2485 2485 0
356 20241209 152500 523460055 2485 2485 2485 2485 0
357 20241209 152400 523460055 2485 2485 2485 2485 0
358 20241209 152300 523460055 2485 2485 2485 2485 0
359 20241209 152200 523460055 2485 2485 2485 2485 0
360 20241209 152100 523460055 2485 2485 2485 2485 0
361 20241209 152000 523460055 2485 2485 2485 2485 0
362 20241209 151900 523460055 2485 2485 2490 2485 230
363 20241209 151800 522888455 2485 2485 2495 2450 494
364 20241209 151700 521669395 2500 2495 2505 2460 4855
365 20241209 151600 509644825 2495 2490 2495 2470 408
366 20241209 151500 508629720 2490 2485 2490 2470 2540
367 20241209 151400 502331970 2485 2510 2510 2485 2729
368 20241209 151300 495524220 2530 2535 2535 2510 305
369 20241209 151200 494758625 2510 2520 2520 2510 7500
370 20241209 151100 475927365 2550 2550 2550 2550 5
371 20241209 151000 475914615 2550 2550 2550 2550 0
372 20241209 150900 475914615 2550 2550 2550 2550 0
373 20241209 150800 475914615 2550 2550 2550 2550 0
374 20241209 150700 475914615 2550 2550 2550 2550 1
375 20241209 150600 475912065 2530 2530 2530 2530 1207
376 20241209 150500 472858355 2535 2535 2535 2535 325
377 20241209 150400 472034480 2540 2545 2545 2540 66
378 20241209 150300 471866790 2545 2545 2545 2545 0
379 20241209 150200 471866790 2545 2545 2545 2545 1
380 20241209 150100 471864245 2560 2560 2560 2560 0
381 20241209 150000 471864245 2560 2560 2560 2560 0
382 20241209 145900 471864245 2560 2555 2560 2555 400
383 20241209 145800 470841245 2550 2550 2550 2550 0
384 20241209 145700 470841245 2550 2550 2550 2550 15
385 20241209 145600 470802995 2550 2550 2550 2550 0
386 20241209 145500 470802995 2550 2550 2550 2550 10
387 20241209 145400 470777495 2550 2550 2550 2550 27
388 20241209 145300 470708645 2555 2550 2560 2550 20
389 20241209 145200 470657585 2560 2545 2560 2545 5
390 20241209 145100 470644845 2545 2540 2545 2540 429
391 20241209 145000 469555170 2545 2545 2545 2545 0
392 20241209 144900 469555170 2545 2545 2545 2545 0
393 20241209 144800 469555170 2545 2550 2550 2545 62
394 20241209 144700 469397375 2550 2550 2550 2550 0
395 20241209 144600 469397375 2550 2550 2550 2550 0
396 20241209 144500 469397375 2550 2550 2550 2550 237
397 20241209 144400 468793025 2560 2560 2560 2560 2
398 20241209 144300 468787905 2550 2550 2550 2550 1000
399 20241209 144200 466237905 2550 2550 2550 2550 0
400 20241209 144100 466237905 2550 2550 2550 2550 195
401 20241209 144000 465740655 2550 2550 2550 2550 0
402 20241209 143900 465740655 2550 2550 2550 2550 0
403 20241209 143800 465740655 2550 2550 2550 2550 50
404 20241209 143700 465613155 2550 2550 2550 2550 0
405 20241209 143600 465613155 2550 2550 2550 2550 25
406 20241209 143500 465549405 2550 2550 2550 2550 101
407 20241209 143400 465291855 2550 2550 2550 2530 5
408 20241209 143300 465279125 2550 2555 2555 2550 4419
409 20241209 143200 454010535 2555 2555 2560 2555 1938
410 20241209 143100 449058925 2555 2555 2560 2555 114
411 20241209 143000 448767650 2555 2560 2560 2555 910
412 20241209 142900 446442550 2565 2565 2565 2565 0
413 20241209 142800 446442550 2565 2565 2565 2565 0
414 20241209 142700 446442550 2565 2565 2565 2565 0
415 20241209 142600 446442550 2565 2565 2565 2565 0
416 20241209 142500 446442550 2565 2565 2565 2565 10
417 20241209 142400 446416900 2565 2560 2565 2560 516
418 20241209 142300 445095925 2550 2565 2565 2550 5797
419 20241209 142200 430277985 2565 2575 2575 2565 1117
420 20241209 142100 427412840 2575 2575 2575 2575 4
421 20241209 142000 427402540 2575 2580 2580 2570 8831
422 20241209 141900 404696545 2595 2585 2595 2580 692
423 20241209 141800 402911125 2595 2595 2595 2595 0
424 20241209 141700 402911125 2595 2595 2595 2595 0
425 20241209 141600 402911125 2595 2595 2595 2595 0
426 20241209 141500 402911125 2595 2595 2595 2595 3
427 20241209 141400 402903340 2585 2585 2585 2585 380
428 20241209 141300 401921040 2600 2600 2600 2600 0
429 20241209 141200 401921040 2600 2600 2600 2600 0
430 20241209 141100 401921040 2600 2585 2600 2585 5
431 20241209 141000 401908100 2600 2600 2600 2600 0
432 20241209 140900 401908100 2600 2600 2600 2600 0
433 20241209 140800 401908100 2600 2600 2600 2600 0
434 20241209 140700 401908100 2600 2600 2600 2600 0
435 20241209 140600 401908100 2600 2600 2600 2600 9
436 20241209 140500 401884700 2600 2600 2600 2600 0
437 20241209 140400 401884700 2600 2600 2600 2600 0
438 20241209 140300 401884700 2600 2600 2600 2600 0
439 20241209 140200 401884700 2600 2600 2600 2600 0
440 20241209 140100 401884700 2600 2600 2600 2600 0
441 20241209 140000 401884700 2600 2600 2600 2600 152
442 20241209 135900 401489500 2600 2590 2600 2575 8645
443 20241209 135800 379173365 2600 2600 2600 2600 0
444 20241209 135700 379173365 2600 2600 2600 2600 301
445 20241209 135600 378390765 2605 2605 2605 2605 524
446 20241209 135500 377025745 2605 2605 2605 2605 0
447 20241209 135400 377025745 2605 2605 2605 2605 0
448 20241209 135300 377025745 2605 2610 2610 2605 5
449 20241209 135200 377012700 2610 2610 2610 2610 296
450 20241209 135100 376240140 2610 2610 2610 2610 0
451 20241209 135000 376240140 2610 2610 2610 2610 0
452 20241209 134900 376240140 2610 2610 2610 2610 0
453 20241209 134800 376240140 2610 2610 2610 2610 1
454 20241209 134700 376237530 2610 2610 2610 2610 0
455 20241209 134600 376237530 2610 2610 2610 2610 1
456 20241209 134500 376234920 2615 2615 2615 2615 0
457 20241209 134400 376234920 2615 2615 2615 2615 0
458 20241209 134300 376234920 2615 2615 2615 2615 0
459 20241209 134200 376234920 2615 2615 2615 2615 0
460 20241209 134100 376234920 2615 2615 2615 2615 3
461 20241209 134000 376227075 2620 2620 2620 2620 200
462 20241209 133900 375703075 2620 2610 2620 2610 2000
463 20241209 133800 370468295 2610 2595 2610 2590 5106
464 20241209 133700 357212195 2600 2600 2600 2600 100
465 20241209 133600 356952195 2600 2600 2600 2600 0
466 20241209 133500 356952195 2600 2600 2600 2600 0
467 20241209 133400 356952195 2600 2600 2600 2600 12
468 20241209 133300 356920995 2600 2600 2600 2600 0
469 20241209 133200 356920995 2600 2600 2600 2600 0
470 20241209 133100 356920995 2600 2600 2600 2600 31
471 20241209 133000 356840395 2605 2605 2605 2605 0
472 20241209 132900 356840395 2605 2605 2605 2605 0
473 20241209 132800 356840395 2605 2605 2605 2605 0
474 20241209 132700 356840395 2605 2605 2605 2605 100
475 20241209 132600 356579895 2605 2605 2605 2605 0
476 20241209 132500 356579895 2605 2605 2605 2605 0
477 20241209 132400 356579895 2605 2605 2605 2605 0
478 20241209 132300 356579895 2605 2605 2605 2605 0
479 20241209 132200 356579895 2605 2605 2605 2605 0
480 20241209 132100 356579895 2605 2605 2605 2605 1
481 20241209 132000 356577290 2600 2600 2600 2600 509
482 20241209 131900 355253890 2600 2600 2600 2600 1
483 20241209 131800 355251290 2585 2585 2585 2585 0
484 20241209 131700 355251290 2585 2585 2585 2585 300
485 20241209 131600 354475790 2585 2585 2585 2585 320
486 20241209 131500 353648590 2605 2605 2605 2605 1
487 20241209 131400 353645985 2600 2595 2600 2595 499
488 20241209 131300 352349540 2595 2595 2595 2595 0
489 20241209 131200 352349540 2595 2580 2595 2580 1010
490 20241209 131100 349743590 2580 2600 2605 2580 4148
491 20241209 131000 339016265 2600 2600 2600 2600 4
492 20241209 130900 339005865 2600 2600 2600 2600 4
493 20241209 130800 338995465 2590 2600 2605 2590 5373
494 20241209 130700 325058055 2605 2605 2605 2605 1
495 20241209 130600 325055450 2605 2605 2605 2605 4
496 20241209 130500 325045030 2600 2600 2600 2600 90
497 20241209 130400 324811030 2600 2600 2600 2600 178
498 20241209 130300 324348230 2610 2610 2610 2610 0
499 20241209 130200 324348230 2610 2610 2610 2610 0
500 20241209 130100 324348230 2610 2610 2610 2610 4
501 20241209 130000 324337790 2595 2600 2610 2595 3103
502 20241209 125900 316284875 2625 2620 2625 2620 4
503 20241209 125800 316274390 2600 2605 2605 2600 3000
504 20241209 125700 308466570 2625 2625 2625 2625 60
505 20241209 125600 308309070 2630 2630 2630 2630 0
506 20241209 125500 308309070 2630 2620 2630 2620 1000
507 20241209 125400 305682035 2630 2630 2630 2630 0
508 20241209 125300 305682035 2630 2630 2630 2630 0
509 20241209 125200 305682035 2630 2630 2630 2630 0
510 20241209 125100 305682035 2630 2630 2630 2630 0
511 20241209 125000 305682035 2630 2630 2630 2630 0
512 20241209 124900 305682035 2630 2630 2630 2630 0
513 20241209 124800 305682035 2630 2615 2630 2605 4001
514 20241209 124700 295251090 2640 2640 2640 2640 0
515 20241209 124600 295251090 2640 2640 2640 2640 0
516 20241209 124500 295251090 2640 2640 2640 2640 2
517 20241209 124400 295245810 2635 2615 2635 2615 132
518 20241209 124300 294900570 2640 2640 2640 2640 0
519 20241209 124200 294900570 2640 2640 2640 2640 0
520 20241209 124100 294900570 2640 2640 2640 2640 0
521 20241209 124000 294900570 2640 2640 2640 2640 0
522 20241209 123900 294900570 2640 2640 2640 2640 0
523 20241209 123800 294900570 2640 2640 2640 2640 0
524 20241209 123700 294900570 2640 2640 2640 2640 0
525 20241209 123600 294900570 2640 2640 2640 2640 0
526 20241209 123500 294900570 2640 2640 2640 2640 0
527 20241209 123400 294900570 2640 2640 2640 2640 0
528 20241209 123300 294900570 2640 2640 2640 2640 0
529 20241209 123200 294900570 2640 2640 2640 2640 0
530 20241209 123100 294900570 2640 2640 2640 2640 0
531 20241209 123000 294900570 2640 2640 2640 2640 0
532 20241209 122900 294900570 2640 2640 2640 2640 0
533 20241209 122800 294900570 2640 2615 2640 2615 8
534 20241209 122700 294879625 2655 2655 2655 2655 0
535 20241209 122600 294879625 2655 2655 2655 2655 0
536 20241209 122500 294879625 2655 2655 2655 2655 0
537 20241209 122400 294879625 2655 2625 2655 2625 4000
538 20241209 122300 284283645 2625 2605 2625 2605 502
539 20241209 122200 282975895 2600 2605 2605 2600 833
540 20241209 122100 280807385 2630 2635 2635 2605 510
541 20241209 122000 279475845 2635 2635 2635 2635 0
542 20241209 121900 279475845 2635 2635 2635 2635 0
543 20241209 121800 279475845 2635 2635 2635 2635 0
544 20241209 121700 279475845 2635 2635 2635 2635 0
545 20241209 121600 279475845 2635 2635 2635 2635 3
546 20241209 121500 279467940 2650 2650 2650 2650 0
547 20241209 121400 279467940 2650 2650 2650 2650 0
548 20241209 121300 279467940 2650 2650 2650 2650 0
549 20241209 121200 279467940 2650 2650 2650 2650 0
550 20241209 121100 279467940 2650 2650 2650 2650 0
551 20241209 121000 279467940 2650 2650 2650 2650 0
552 20241209 120900 279467940 2650 2650 2650 2650 0
553 20241209 120800 279467940 2650 2650 2650 2650 0
554 20241209 120700 279467940 2650 2650 2650 2650 0
555 20241209 120600 279467940 2650 2650 2650 2650 0
556 20241209 120500 279467940 2650 2650 2650 2650 0
557 20241209 120400 279467940 2650 2650 2650 2650 0
558 20241209 120300 279467940 2650 2650 2650 2650 0
559 20241209 120200 279467940 2650 2650 2650 2650 0
560 20241209 120100 279467940 2650 2650 2650 2650 0
561 20241209 120000 279467940 2650 2650 2650 2650 0
562 20241209 115900 279467940 2650 2650 2650 2650 0
563 20241209 115800 279467940 2650 2650 2650 2650 0
564 20241209 115700 279467940 2650 2650 2650 2650 0
565 20241209 115600 279467940 2650 2650 2650 2650 0
566 20241209 115500 279467940 2650 2650 2650 2650 1
567 20241209 115400 279465290 2625 2625 2625 2625 0
568 20241209 115300 279465290 2625 2625 2625 2625 1
569 20241209 115200 279462665 2630 2645 2645 2630 3
570 20241209 115100 279454750 2650 2650 2650 2650 0
571 20241209 115000 279454750 2650 2650 2650 2650 0
572 20241209 114900 279454750 2650 2650 2650 2650 0
573 20241209 114800 279454750 2650 2650 2650 2650 0
574 20241209 114700 279454750 2650 2650 2650 2650 0
575 20241209 114600 279454750 2650 2650 2650 2650 0
576 20241209 114500 279454750 2650 2650 2650 2650 0
577 20241209 114400 279454750 2650 2650 2650 2650 0
578 20241209 114300 279454750 2650 2650 2650 2650 0
579 20241209 114200 279454750 2650 2650 2650 2650 0
580 20241209 114100 279454750 2650 2650 2650 2650 0
581 20241209 114000 279454750 2650 2650 2650 2650 0
582 20241209 113900 279454750 2650 2650 2650 2650 0
583 20241209 113800 279454750 2650 2650 2650 2650 0
584 20241209 113700 279454750 2650 2650 2650 2650 0
585 20241209 113600 279454750 2650 2650 2650 2650 0
586 20241209 113500 279454750 2650 2650 2650 2650 2
587 20241209 113400 279449450 2655 2655 2655 2655 0
588 20241209 113300 279449450 2655 2650 2655 2650 188
589 20241209 113200 278951185 2655 2655 2655 2655 0
590 20241209 113100 278951185 2655 2655 2655 2655 0
591 20241209 113000 278951185 2655 2655 2655 2655 0
592 20241209 112900 278951185 2655 2645 2655 2645 2000
593 20241209 112800 273644095 2650 2610 2650 2610 4000
594 20241209 112700 263076325 2605 2605 2605 2605 1
595 20241209 112600 263073720 2600 2600 2600 2600 5537
596 20241209 112500 248677520 2605 2605 2605 2605 0
597 20241209 112400 248677520 2605 2615 2615 2605 4321
598 20241209 112300 237400945 2620 2620 2620 2620 4
599 20241209 112200 237390465 2620 2635 2635 2620 65
600 20241209 112100 237220150 2620 2620 2620 2620 0
601 20241209 112000 237220150 2620 2620 2620 2620 0
602 20241209 111900 237220150 2620 2620 2620 2620 600
603 20241209 111800 235648150 2645 2645 2645 2645 0
604 20241209 111700 235648150 2645 2645 2645 2645 0
605 20241209 111600 235648150 2645 2645 2645 2645 2
606 20241209 111500 235642860 2625 2625 2625 2625 500
607 20241209 111400 234330360 2625 2625 2625 2625 100
608 20241209 111300 234067860 2645 2645 2645 2645 0
609 20241209 111200 234067860 2645 2645 2645 2645 0
610 20241209 111100 234067860 2645 2645 2645 2645 0
611 20241209 111000 234067860 2645 2645 2645 2645 0
612 20241209 110900 234067860 2645 2645 2645 2645 0
613 20241209 110800 234067860 2645 2645 2645 2645 0
614 20241209 110700 234067860 2645 2645 2645 2645 0
615 20241209 110600 234067860 2645 2645 2645 2645 0
616 20241209 110500 234067860 2645 2645 2645 2645 600
617 20241209 110400 232480860 2640 2640 2640 2640 88
618 20241209 110300 232248540 2640 2640 2640 2640 14
619 20241209 110200 232211580 2645 2645 2645 2645 945
620 20241209 110100 229712055 2655 2655 2655 2655 0
621 20241209 110000 229712055 2655 2655 2655 2655 0
622 20241209 105900 229712055 2655 2655 2655 2655 0
623 20241209 105800 229712055 2655 2655 2655 2655 0
624 20241209 105700 229712055 2655 2655 2655 2655 0
625 20241209 105600 229712055 2655 2655 2655 2655 0
626 20241209 105500 229712055 2655 2655 2655 2655 0
627 20241209 105400 229712055 2655 2655 2655 2655 0
628 20241209 105300 229712055 2655 2655 2655 2655 0
629 20241209 105200 229712055 2655 2655 2655 2655 0
630 20241209 105100 229712055 2655 2655 2655 2655 0
631 20241209 105000 229712055 2655 2655 2655 2655 0
632 20241209 104900 229712055 2655 2620 2655 2620 10902
633 20241209 104800 200780215 2625 2630 2630 2625 1502
634 20241209 104700 196832960 2630 2635 2635 2630 1754
635 20241209 104600 192214670 2655 2655 2655 2655 0
636 20241209 104500 192214670 2655 2655 2655 2655 0
637 20241209 104400 192214670 2655 2655 2655 2655 0
638 20241209 104300 192214670 2655 2655 2655 2655 2
639 20241209 104200 192209360 2640 2640 2640 2640 598
640 20241209 104100 190630640 2660 2660 2660 2660 0
641 20241209 104000 190630640 2660 2660 2660 2660 0
642 20241209 103900 190630640 2660 2660 2660 2660 0
643 20241209 103800 190630640 2660 2660 2660 2660 0
644 20241209 103700 190630640 2660 2660 2660 2660 0
645 20241209 103600 190630640 2660 2660 2660 2660 0
646 20241209 103500 190630640 2660 2660 2660 2660 0
647 20241209 103400 190630640 2660 2660 2660 2660 0
648 20241209 103300 190630640 2660 2660 2660 2660 0
649 20241209 103200 190630640 2660 2650 2660 2650 5
650 20241209 103100 190617380 2640 2640 2640 2640 0
651 20241209 103000 190617380 2640 2640 2640 2640 0
652 20241209 102900 190617380 2640 2640 2640 2640 0
653 20241209 102800 190617380 2640 2640 2640 2640 400
654 20241209 102700 189561380 2650 2650 2650 2650 0
655 20241209 102600 189561380 2650 2650 2650 2650 0
656 20241209 102500 189561380 2650 2650 2650 2650 0
657 20241209 102400 189561380 2650 2650 2650 2650 104
658 20241209 102300 189285780 2650 2650 2650 2650 0
659 20241209 102200 189285780 2650 2650 2650 2650 0
660 20241209 102100 189285780 2650 2650 2650 2650 0
661 20241209 102000 189285780 2650 2650 2650 2650 0
662 20241209 101900 189285780 2650 2650 2650 2650 0
663 20241209 101800 189285780 2650 2650 2650 2650 200
664 20241209 101700 188755780 2635 2635 2635 2635 0
665 20241209 101600 188755780 2635 2635 2635 2635 0
666 20241209 101500 188755780 2635 2635 2635 2635 0
667 20241209 101400 188755780 2635 2635 2635 2635 0
668 20241209 101300 188755780 2635 2635 2635 2635 0
669 20241209 101200 188755780 2635 2635 2635 2635 0
670 20241209 101100 188755780 2635 2635 2635 2635 0
671 20241209 101000 188755780 2635 2635 2635 2635 0
672 20241209 100900 188755780 2635 2635 2635 2635 0
673 20241209 100800 188755780 2635 2635 2635 2635 0
674 20241209 100700 188755780 2635 2635 2635 2635 0
675 20241209 100600 188755780 2635 2635 2635 2635 500
676 20241209 100500 187438280 2635 2635 2635 2635 12
677 20241209 100400 187406660 2660 2660 2660 2660 0
678 20241209 100300 187406660 2660 2660 2660 2660 0
679 20241209 100200 187406660 2660 2660 2660 2660 169
680 20241209 100100 186957120 2635 2635 2635 2635 500
681 20241209 100000 185639620 2635 2635 2635 2635 0
682 20241209 095900 185639620 2635 2635 2635 2635 0
683 20241209 095800 185639620 2635 2635 2635 2635 302
684 20241209 095700 184843850 2635 2635 2635 2635 140
685 20241209 095600 184474950 2630 2630 2630 2630 0
686 20241209 095500 184474950 2630 2630 2630 2630 600
687 20241209 095400 182896950 2630 2630 2630 2630 0
688 20241209 095300 182896950 2630 2660 2660 2630 3517
689 20241209 095200 173591115 2680 2680 2680 2680 0
690 20241209 095100 173591115 2680 2680 2680 2680 0
691 20241209 095000 173591115 2680 2680 2680 2680 0
692 20241209 094900 173591115 2680 2680 2680 2680 0
693 20241209 094800 173591115 2680 2680 2680 2680 4
694 20241209 094700 173580395 2685 2685 2685 2685 1
695 20241209 094600 173577710 2690 2685 2690 2685 15
696 20241209 094500 173537430 2690 2690 2690 2690 0
697 20241209 094400 173537430 2690 2690 2690 2690 0
698 20241209 094300 173537430 2690 2690 2690 2690 0
699 20241209 094200 173537430 2690 2690 2690 2690 0
700 20241209 094100 173537430 2690 2690 2690 2690 0
701 20241209 094000 173537430 2690 2665 2690 2665 1900
702 20241209 093900 168454580 2655 2660 2660 2655 1450
703 20241209 093800 164601590 2665 2665 2665 2665 0
704 20241209 093700 164601590 2665 2665 2665 2665 531
705 20241209 093600 163186475 2700 2700 2700 2700 0
706 20241209 093500 163186475 2700 2700 2700 2700 0
707 20241209 093400 163186475 2700 2700 2705 2700 1200
708 20241209 093300 159944475 2705 2665 2705 2665 1500
709 20241209 093200 155898290 2680 2680 2680 2680 500
710 20241209 093100 154558290 2660 2670 2670 2660 1971
711 20241209 093000 149301380 2700 2700 2700 2700 0
712 20241209 092900 149301380 2700 2690 2700 2690 1000
713 20241209 092800 146606315 2665 2665 2665 2665 400
714 20241209 092700 145540315 2670 2670 2670 2670 0
715 20241209 092600 145540315 2670 2670 2670 2670 714
716 20241209 092500 143633935 2675 2675 2675 2675 563
717 20241209 092400 142127910 2675 2675 2675 2675 0
718 20241209 092300 142127910 2675 2700 2700 2675 1699
719 20241209 092200 137565610 2700 2675 2700 2675 1192
720 20241209 092100 134352510 2700 2700 2700 2700 1000
721 20241209 092000 131652510 2700 2700 2700 2700 0
722 20241209 091900 131652510 2700 2700 2700 2700 0
723 20241209 091800 131652510 2700 2700 2730 2690 2884
724 20241209 091700 123833080 2735 2710 2735 2700 2625
725 20241209 091600 116712070 2710 2745 2775 2710 2092
726 20241209 091500 110966215 2750 2750 2750 2750 0
727 20241209 091400 110966215 2750 2735 2750 2660 7706
728 20241209 091300 89832385 2745 2735 2745 2650 3456
729 20241209 091200 80485765 2660 2665 2750 2660 5044
730 20241209 091100 66950855 2670 2700 2700 2650 3172
731 20241209 091000 58440775 2645 2590 2695 2590 6360
732 20241209 090900 41519190 2570 2580 2580 2570 2380
733 20241209 090800 35397265 2575 2575 2575 2575 220
734 20241209 090700 34830765 2575 2600 2650 2575 3200
735 20241209 090600 26394625 2605 2570 2605 2570 2100
736 20241209 090500 20974360 2570 2570 2570 2570 531
737 20241209 090400 19609690 2570 2595 2595 2570 98
738 20241209 090300 19356920 2600 2600 2600 2600 1760
739 20241209 090200 14780920 2600 2640 2640 2600 254
740 20241209 090100 14119370 2640 2645 2645 2620 3119
741 20241209 090000 5946190 2650 2685 2685 2650 2243