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

743
331380/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,743 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212100,236027915,2155,2155,2155,2155,5706
20241209,212000,236027915,2155,2155,2155,2155,0
20241209,211900,236027915,2155,2155,2155,2155,0
20241209,211800,236027915,2155,2155,2155,2155,0
20241209,211700,236027915,2155,2155,2155,2155,0
20241209,211600,236027915,2155,2155,2155,2155,0
20241209,211500,236027915,2155,2155,2155,2155,0
20241209,211400,236027915,2155,2155,2155,2155,0
20241209,211300,236027915,2155,2155,2155,2155,0
20241209,211200,236027915,2155,2155,2155,2155,0
20241209,211100,236027915,2155,2155,2155,2155,0
20241209,211000,236027915,2155,2155,2155,2155,0
20241209,210900,236027915,2155,2155,2155,2155,0
20241209,210800,236027915,2155,2155,2155,2155,0
20241209,210700,236027915,2155,2155,2155,2155,0
20241209,210600,236027915,2155,2155,2155,2155,0
20241209,210500,236027915,2155,2155,2155,2155,0
20241209,210400,236027915,2155,2155,2155,2155,0
20241209,210300,236027915,2155,2155,2155,2155,0
20241209,210200,236027915,2155,2155,2155,2155,0
20241209,210100,236027915,2155,2155,2155,2155,0
20241209,210000,236027915,2155,2155,2155,2155,0
20241209,205900,236027915,2155,2155,2155,2155,0
20241209,205800,236027915,2155,2155,2155,2155,0
20241209,205700,236027915,2155,2155,2155,2155,0
20241209,205600,236027915,2155,2155,2155,2155,0
20241209,205500,236027915,2155,2155,2155,2155,0
20241209,205400,236027915,2155,2155,2155,2155,0
20241209,205300,236027915,2155,2155,2155,2155,0
20241209,205200,236027915,2155,2155,2155,2155,0
20241209,205100,236027915,2155,2155,2155,2155,5706
20241209,205000,236027915,2155,2155,2155,2155,0
20241209,204900,236027915,2155,2155,2155,2155,0
20241209,204800,236027915,2155,2155,2155,2155,0
20241209,204700,236027915,2155,2155,2155,2155,0
20241209,204600,236027915,2155,2155,2155,2155,0
20241209,204500,236027915,2155,2155,2155,2155,0
20241209,204400,236027915,2155,2155,2155,2155,0
20241209,204300,236027915,2155,2155,2155,2155,0
20241209,204200,236027915,2155,2155,2155,2155,0
20241209,204100,236027915,2155,2155,2155,2155,0
20241209,204000,236027915,2155,2155,2155,2155,0
20241209,203900,236027915,2155,2155,2155,2155,0
20241209,203800,236027915,2155,2155,2155,2155,0
20241209,203700,236027915,2155,2155,2155,2155,0
20241209,203600,236027915,2155,2155,2155,2155,0
20241209,203500,236027915,2155,2155,2155,2155,0
20241209,203400,236027915,2155,2155,2155,2155,0
20241209,203300,236027915,2155,2155,2155,2155,0
20241209,203200,236027915,2155,2155,2155,2155,0
20241209,203100,236027915,2155,2155,2155,2155,0
20241209,203000,236027915,2155,2155,2155,2155,0
20241209,202900,236027915,2155,2155,2155,2155,0
20241209,202800,236027915,2155,2155,2155,2155,0
20241209,202700,236027915,2155,2155,2155,2155,0
20241209,202600,236027915,2155,2155,2155,2155,0
20241209,202500,236027915,2155,2155,2155,2155,0
20241209,202400,236027915,2155,2155,2155,2155,0
20241209,202300,236027915,2155,2155,2155,2155,0
20241209,202200,236027915,2155,2155,2155,2155,0
20241209,202100,236027915,2155,2155,2155,2155,5706
20241209,202000,236027915,2155,2155,2155,2155,0
20241209,201900,236027915,2155,2155,2155,2155,0
20241209,201800,236027915,2155,2155,2155,2155,0
20241209,201700,236027915,2155,2155,2155,2155,0
20241209,201600,236027915,2155,2155,2155,2155,0
20241209,201500,236027915,2155,2155,2155,2155,0
20241209,201400,236027915,2155,2155,2155,2155,0
20241209,201300,236027915,2155,2155,2155,2155,0
20241209,201200,236027915,2155,2155,2155,2155,0
20241209,201100,236027915,2155,2155,2155,2155,0
20241209,201000,236027915,2155,2155,2155,2155,0
20241209,200900,236027915,2155,2155,2155,2155,0
20241209,200800,236027915,2155,2155,2155,2155,0
20241209,200700,236027915,2155,2155,2155,2155,0
20241209,200600,236027915,2155,2155,2155,2155,0
20241209,200500,236027915,2155,2155,2155,2155,0
20241209,200400,236027915,2155,2155,2155,2155,0
20241209,200300,236027915,2155,2155,2155,2155,0
20241209,200200,236027915,2155,2155,2155,2155,0
20241209,200100,236027915,2155,2155,2155,2155,0
20241209,200000,236027915,2155,2155,2155,2155,0
20241209,195900,236027915,2155,2155,2155,2155,0
20241209,195800,236027915,2155,2155,2155,2155,0
20241209,195700,236027915,2155,2155,2155,2155,0
20241209,195600,236027915,2155,2155,2155,2155,0
20241209,195500,236027915,2155,2155,2155,2155,0
20241209,195400,236027915,2155,2155,2155,2155,0
20241209,195300,236027915,2155,2155,2155,2155,0
20241209,195200,236027915,2155,2155,2155,2155,0
20241209,195100,236027915,2155,2155,2155,2155,5706
20241209,195000,236027915,2155,2155,2155,2155,0
20241209,194900,236027915,2155,2155,2155,2155,0
20241209,194800,236027915,2155,2155,2155,2155,0
20241209,194700,236027915,2155,2155,2155,2155,0
20241209,194600,236027915,2155,2155,2155,2155,0
20241209,194500,236027915,2155,2155,2155,2155,0
20241209,194400,236027915,2155,2155,2155,2155,0
20241209,194300,236027915,2155,2155,2155,2155,0
20241209,194200,236027915,2155,2155,2155,2155,0
20241209,194100,236027915,2155,2155,2155,2155,0
20241209,194000,236027915,2155,2155,2155,2155,0
20241209,193900,236027915,2155,2155,2155,2155,0
20241209,193800,236027915,2155,2155,2155,2155,0
20241209,193700,236027915,2155,2155,2155,2155,0
20241209,193600,236027915,2155,2155,2155,2155,0
20241209,193500,236027915,2155,2155,2155,2155,0
20241209,193400,236027915,2155,2155,2155,2155,0
20241209,193300,236027915,2155,2155,2155,2155,0
20241209,193200,236027915,2155,2155,2155,2155,0
20241209,193100,236027915,2155,2155,2155,2155,0
20241209,193000,236027915,2155,2155,2155,2155,0
20241209,192900,236027915,2155,2155,2155,2155,0
20241209,192800,236027915,2155,2155,2155,2155,0
20241209,192700,236027915,2155,2155,2155,2155,0
20241209,192600,236027915,2155,2155,2155,2155,0
20241209,192500,236027915,2155,2155,2155,2155,0
20241209,192400,236027915,2155,2155,2155,2155,0
20241209,192300,236027915,2155,2155,2155,2155,0
20241209,192200,236027915,2155,2155,2155,2155,0
20241209,192100,236027915,2155,2155,2155,2155,5706
20241209,192000,236027915,2155,2155,2155,2155,0
20241209,191900,236027915,2155,2155,2155,2155,0
20241209,191800,236027915,2155,2155,2155,2155,0
20241209,191700,236027915,2155,2155,2155,2155,0
20241209,191600,236027915,2155,2155,2155,2155,0
20241209,191500,236027915,2155,2155,2155,2155,0
20241209,191400,236027915,2155,2155,2155,2155,0
20241209,191300,236027915,2155,2155,2155,2155,0
20241209,191200,236027915,2155,2155,2155,2155,0
20241209,191100,236027915,2155,2155,2155,2155,0
20241209,191000,236027915,2155,2155,2155,2155,0
20241209,190900,236027915,2155,2155,2155,2155,0
20241209,190800,236027915,2155,2155,2155,2155,0
20241209,190700,236027915,2155,2155,2155,2155,0
20241209,190600,236027915,2155,2155,2155,2155,0
20241209,190500,236027915,2155,2155,2155,2155,0
20241209,190400,236027915,2155,2155,2155,2155,0
20241209,190300,236027915,2155,2155,2155,2155,0
20241209,190200,236027915,2155,2155,2155,2155,0
20241209,190100,236027915,2155,2155,2155,2155,0
20241209,190000,236027915,2155,2155,2155,2155,0
20241209,185900,236027915,2155,2155,2155,2155,0
20241209,185800,236027915,2155,2155,2155,2155,0
20241209,185700,236027915,2155,2155,2155,2155,0
20241209,185600,236027915,2155,2155,2155,2155,0
20241209,185500,236027915,2155,2155,2155,2155,0
20241209,185400,236027915,2155,2155,2155,2155,0
20241209,185300,236027915,2155,2155,2155,2155,0
20241209,185200,236027915,2155,2155,2155,2155,0
20241209,185100,236027915,2155,2155,2155,2155,5706
20241209,185000,236027915,2155,2155,2155,2155,0
20241209,184900,236027915,2155,2155,2155,2155,0
20241209,184800,236027915,2155,2155,2155,2155,0
20241209,184700,236027915,2155,2155,2155,2155,0
20241209,184600,236027915,2155,2155,2155,2155,0
20241209,184500,236027915,2155,2155,2155,2155,0
20241209,184400,236027915,2155,2155,2155,2155,0
20241209,184300,236027915,2155,2155,2155,2155,0
20241209,184200,236027915,2155,2155,2155,2155,0
20241209,184100,236027915,2155,2155,2155,2155,0
20241209,184000,236027915,2155,2155,2155,2155,0
20241209,183900,236027915,2155,2155,2155,2155,0
20241209,183800,236027915,2155,2155,2155,2155,0
20241209,183700,236027915,2155,2155,2155,2155,0
20241209,183600,236027915,2155,2155,2155,2155,0
20241209,183500,236027915,2155,2155,2155,2155,0
20241209,183400,236027915,2155,2155,2155,2155,0
20241209,183300,236027915,2155,2155,2155,2155,0
20241209,183200,236027915,2155,2155,2155,2155,0
20241209,183100,236027915,2155,2155,2155,2155,0
20241209,183000,236027915,2155,2155,2155,2155,0
20241209,182900,236027915,2155,2155,2155,2155,0
20241209,182800,236027915,2155,2155,2155,2155,0
20241209,182700,236027915,2155,2155,2155,2155,0
20241209,182600,236027915,2155,2155,2155,2155,0
20241209,182500,236027915,2155,2155,2155,2155,0
20241209,182400,236027915,2155,2155,2155,2155,0
20241209,182300,236027915,2155,2155,2155,2155,0
20241209,182200,236027915,2155,2155,2155,2155,0
20241209,182100,236027915,2155,2155,2155,2155,5706
20241209,182000,236027915,2155,2155,2155,2155,0
20241209,181900,236027915,2155,2155,2155,2155,0
20241209,181800,236027915,2155,2155,2155,2155,0
20241209,181700,236027915,2155,2155,2155,2155,0
20241209,181600,236027915,2155,2155,2155,2155,0
20241209,181500,236027915,2155,2155,2155,2155,0
20241209,181400,236027915,2155,2155,2155,2155,0
20241209,181300,236027915,2155,2155,2155,2155,0
20241209,181200,236027915,2155,2155,2155,2155,0
20241209,181100,236027915,2155,2155,2155,2155,0
20241209,181000,236027915,2155,2155,2155,2155,0
20241209,180900,236027915,2155,2155,2155,2155,0
20241209,180800,236027915,2155,2155,2155,2155,0
20241209,180700,236027915,2155,2155,2155,2155,0
20241209,180600,236027915,2155,2155,2155,2155,0
20241209,180500,236027915,2155,2155,2155,2155,0
20241209,180400,236027915,2155,2155,2155,2155,0
20241209,180300,236027915,2155,2155,2155,2155,0
20241209,180200,236027915,2155,2155,2155,2155,0
20241209,180100,236027915,2155,2155,2155,2155,0
20241209,180000,236027915,2155,2155,2155,2155,0
20241209,175900,236027915,2155,2155,2155,2155,0
20241209,175800,236027915,2155,2155,2155,2155,0
20241209,175700,236027915,2155,2155,2155,2155,0
20241209,175600,236027915,2155,2155,2155,2155,0
20241209,175500,236027915,2155,2155,2155,2155,0
20241209,175400,236027915,2155,2155,2155,2155,0
20241209,175300,236027915,2155,2155,2155,2155,0
20241209,175200,236027915,2155,2155,2155,2155,0
20241209,175100,236027915,2155,2155,2155,2155,5706
20241209,175000,236027915,2155,2155,2155,2155,0
20241209,174900,236027915,2155,2155,2155,2155,0
20241209,174800,236027915,2155,2155,2155,2155,0
20241209,174700,236027915,2155,2155,2155,2155,0
20241209,174600,236027915,2155,2155,2155,2155,0
20241209,174500,236027915,2155,2155,2155,2155,0
20241209,174400,236027915,2155,2155,2155,2155,0
20241209,174300,236027915,2155,2155,2155,2155,0
20241209,174200,236027915,2155,2155,2155,2155,0
20241209,174100,236027915,2155,2155,2155,2155,0
20241209,174000,236027915,2155,2155,2155,2155,0
20241209,173900,236027915,2155,2155,2155,2155,0
20241209,173800,236027915,2155,2155,2155,2155,0
20241209,173700,236027915,2155,2155,2155,2155,0
20241209,173600,236027915,2155,2155,2155,2155,0
20241209,173500,236027915,2155,2155,2155,2155,0
20241209,173400,236027915,2155,2155,2155,2155,0
20241209,173300,236027915,2155,2155,2155,2155,0
20241209,173200,236027915,2155,2155,2155,2155,0
20241209,173100,236027915,2155,2155,2155,2155,0
20241209,173000,236027915,2155,2155,2155,2155,0
20241209,172900,236027915,2155,2155,2155,2155,0
20241209,172800,236027915,2155,2155,2155,2155,0
20241209,172700,236027915,2155,2155,2155,2155,0
20241209,172600,236027915,2155,2155,2155,2155,0
20241209,172500,236027915,2155,2155,2155,2155,0
20241209,172400,236027915,2155,2155,2155,2155,0
20241209,172300,236027915,2155,2155,2155,2155,0
20241209,172200,236027915,2155,2155,2155,2155,0
20241209,172100,236027915,2155,2155,2155,2155,5706
20241209,172000,236027915,2155,2155,2155,2155,0
20241209,171900,236027915,2155,2155,2155,2155,0
20241209,171800,236027915,2155,2155,2155,2155,0
20241209,171700,236027915,2155,2155,2155,2155,0
20241209,171600,236027915,2155,2155,2155,2155,0
20241209,171500,236027915,2155,2155,2155,2155,0
20241209,171400,236027915,2155,2155,2155,2155,0
20241209,171300,236027915,2155,2155,2155,2155,0
20241209,171200,236027915,2155,2155,2155,2155,0
20241209,171100,236027915,2155,2155,2155,2155,0
20241209,171000,236027915,2155,2155,2155,2155,0
20241209,170900,236027915,2155,2155,2155,2155,0
20241209,170800,236027915,2155,2155,2155,2155,0
20241209,170700,236027915,2155,2155,2155,2155,0
20241209,170600,236027915,2155,2155,2155,2155,0
20241209,170500,236027915,2155,2155,2155,2155,0
20241209,170400,236027915,2155,2155,2155,2155,0
20241209,170300,236027915,2155,2155,2155,2155,0
20241209,170200,236027915,2155,2155,2155,2155,0
20241209,170100,236027915,2155,2155,2155,2155,0
20241209,170000,236027915,2155,2155,2155,2155,0
20241209,165900,236027915,2155,2155,2155,2155,0
20241209,165800,236027915,2155,2155,2155,2155,0
20241209,165700,236027915,2155,2155,2155,2155,0
20241209,165600,236027915,2155,2155,2155,2155,0
20241209,165500,236027915,2155,2155,2155,2155,0
20241209,165400,236027915,2155,2155,2155,2155,0
20241209,165300,236027915,2155,2155,2155,2155,0
20241209,165200,236027915,2155,2155,2155,2155,0
20241209,165100,236027915,2155,2155,2155,2155,5706
20241209,165000,236027915,2155,2155,2155,2155,0
20241209,164900,236027915,2155,2155,2155,2155,0
20241209,164800,236027915,2155,2155,2155,2155,0
20241209,164700,236027915,2155,2155,2155,2155,0
20241209,164600,236027915,2155,2155,2155,2155,0
20241209,164500,236027915,2155,2155,2155,2155,0
20241209,164400,236027915,2155,2155,2155,2155,0
20241209,164300,236027915,2155,2155,2155,2155,0
20241209,164200,236027915,2155,2155,2155,2155,0
20241209,164100,236027915,2155,2155,2155,2155,0
20241209,164000,236027915,2155,2155,2155,2155,0
20241209,163900,236027915,2155,2155,2155,2155,0
20241209,163800,236027915,2155,2155,2155,2155,0
20241209,163700,236027915,2155,2155,2155,2155,0
20241209,163600,236027915,2155,2155,2155,2155,0
20241209,163500,236027915,2155,2155,2155,2155,0
20241209,163400,236027915,2155,2155,2155,2155,0
20241209,163300,236027915,2155,2155,2155,2155,0
20241209,163200,236027915,2155,2155,2155,2155,0
20241209,163100,236027915,2155,2155,2155,2155,0
20241209,163000,236027915,2155,2155,2155,2155,0
20241209,162900,236027915,2155,2155,2155,2155,0
20241209,162800,236027915,2155,2155,2155,2155,0
20241209,162700,236027915,2155,2155,2155,2155,0
20241209,162600,236027915,2155,2155,2155,2155,0
20241209,162500,236027915,2155,2155,2155,2155,0
20241209,162400,236027915,2155,2155,2155,2155,0
20241209,162300,236027915,2155,2155,2155,2155,0
20241209,162200,236027915,2155,2155,2155,2155,0
20241209,162100,236027915,2155,2155,2155,2155,5706
20241209,162000,236027915,2155,2155,2155,2155,0
20241209,161900,236027915,2155,2155,2155,2155,0
20241209,161800,236027915,2155,2155,2155,2155,0
20241209,161700,236027915,2155,2155,2155,2155,0
20241209,161600,236027915,2155,2155,2155,2155,0
20241209,161500,236027915,2155,2155,2155,2155,0
20241209,161400,236027915,2155,2155,2155,2155,0
20241209,161300,236027915,2155,2155,2155,2155,0
20241209,161200,236027915,2155,2155,2155,2155,0
20241209,161100,236027915,2155,2155,2155,2155,0
20241209,161000,236027915,2155,2155,2155,2155,0
20241209,160900,236027915,2155,2155,2155,2155,0
20241209,160800,236027915,2155,2155,2155,2155,0
20241209,160700,236027915,2155,2155,2155,2155,0
20241209,160600,236027915,2155,2155,2155,2155,0
20241209,160500,236027915,2155,2155,2155,2155,0
20241209,160400,236027915,2155,2155,2155,2155,0
20241209,160300,236027915,2155,2155,2155,2155,0
20241209,160200,236027915,2155,2155,2155,2155,0
20241209,160100,236027915,2155,2155,2155,2155,0
20241209,160000,236027915,2155,2155,2155,2155,0
20241209,155900,236027915,2155,2155,2155,2155,0
20241209,155800,236027915,2155,2155,2155,2155,0
20241209,155700,236027915,2155,2155,2155,2155,0
20241209,155600,236027915,2155,2155,2155,2155,0
20241209,155500,236027915,2155,2155,2155,2155,0
20241209,155400,236027915,2155,2155,2155,2155,0
20241209,155300,236027915,2155,2155,2155,2155,0
20241209,155200,236027915,2155,2155,2155,2155,0
20241209,155100,236027915,2155,2155,2155,2155,5706
20241209,155000,236027915,2155,2155,2155,2155,0
20241209,154900,236027915,2155,2155,2155,2155,0
20241209,154800,236027915,2155,2155,2155,2155,0
20241209,154700,236027915,2155,2155,2155,2155,0
20241209,154600,236027915,2155,2155,2155,2155,0
20241209,154500,236027915,2155,2155,2155,2155,0
20241209,154400,236027915,2155,2155,2155,2155,0
20241209,154300,236027915,2155,2155,2155,2155,0
20241209,154200,236027915,2155,2155,2155,2155,0
20241209,154100,236027915,2155,2155,2155,2155,0
20241209,154000,236027915,2155,2155,2155,2155,0
20241209,153900,236027915,2155,2155,2155,2155,0
20241209,153800,236027915,2155,2155,2155,2155,0
20241209,153700,236027915,2155,2155,2155,2155,0
20241209,153600,236027915,2155,2155,2155,2155,0
20241209,153500,236027915,2155,2155,2155,2155,0
20241209,153400,236027915,2155,2155,2155,2155,0
20241209,153300,236027915,2155,2155,2155,2155,0
20241209,153200,236027915,2155,2155,2155,2155,0
20241209,153100,236027915,2155,2155,2155,2155,0
20241209,153000,236027915,2155,2155,2155,2155,5706
20241209,152900,223731485,2085,2085,2085,2085,0
20241209,152800,223731485,2085,2085,2085,2085,0
20241209,152700,223731485,2085,2085,2085,2085,0
20241209,152600,223731485,2085,2085,2085,2085,0
20241209,152500,223731485,2085,2085,2085,2085,0
20241209,152400,223731485,2085,2085,2085,2085,0
20241209,152300,223731485,2085,2085,2085,2085,0
20241209,152200,223731485,2085,2085,2085,2085,0
20241209,152100,223731485,2085,2085,2085,2085,0
20241209,152000,223731485,2085,2085,2085,2085,0
20241209,151900,223731485,2085,2100,2155,2075,3325
20241209,151800,216667520,2105,2105,2105,2105,2
20241209,151700,216663310,2100,2105,2105,2090,303
20241209,151600,216027880,2095,2095,2095,2095,35
20241209,151500,215954555,2105,2105,2105,2105,2
20241209,151400,215950345,2105,2105,2105,2105,0
20241209,151300,215950345,2105,2100,2105,2100,102
20241209,151200,215736095,2100,2120,2135,2090,1025
20241209,151100,213569455,2100,2125,2135,2100,218
20241209,151000,213107820,2100,2095,2100,2095,213
20241209,150900,212661085,2110,2110,2110,2110,0
20241209,150800,212661085,2110,2110,2110,2110,0
20241209,150700,212661085,2110,2110,2110,2110,0
20241209,150600,212661085,2110,2085,2110,2085,504
20241209,150500,211602695,2095,2085,2095,2085,498
20241209,150400,210562365,2080,2080,2080,2080,200
20241209,150300,210146365,2080,2080,2080,2080,0
20241209,150200,210146365,2080,2080,2080,2080,0
20241209,150100,210146365,2080,2080,2080,2080,1
20241209,150000,210144285,2060,2060,2060,2060,0
20241209,145900,210144285,2060,2075,2075,2055,809
20241209,145800,208470730,2075,2075,2080,2075,506
20241209,145700,207420630,2085,2075,2085,2075,207
20241209,145600,206990080,2080,2075,2080,2075,202
20241209,145500,206570920,2065,2065,2075,2065,472
20241209,145400,205594240,2065,2065,2065,2065,1
20241209,145300,205592175,2060,2060,2060,2060,0
20241209,145200,205592175,2060,2060,2060,2060,100
20241209,145100,205386175,2060,2060,2060,2060,0
20241209,145000,205386175,2060,2060,2060,2060,0
20241209,144900,205386175,2060,2060,2060,2060,200
20241209,144800,204974175,2055,2055,2055,2055,0
20241209,144700,204974175,2055,2055,2055,2055,77
20241209,144600,204815940,2050,2060,2060,2050,115
20241209,144500,204580180,2050,2050,2050,2050,0
20241209,144400,204580180,2050,2050,2050,2050,0
20241209,144300,204580180,2050,2050,2050,2050,100
20241209,144200,204375180,2070,2070,2070,2070,0
20241209,144100,204375180,2070,2070,2070,2070,0
20241209,144000,204375180,2070,2070,2070,2070,0
20241209,143900,204375180,2070,2070,2070,2070,0
20241209,143800,204375180,2070,2070,2070,2070,0
20241209,143700,204375180,2070,2070,2070,2070,0
20241209,143600,204375180,2070,2070,2070,2070,0
20241209,143500,204375180,2070,2070,2070,2070,0
20241209,143400,204375180,2070,2070,2070,2070,0
20241209,143300,204375180,2070,2070,2070,2070,43
20241209,143200,204286170,2070,2060,2070,2060,197
20241209,143100,203878940,2060,2060,2060,2060,0
20241209,143000,203878940,2060,2060,2060,2060,0
20241209,142900,203878940,2060,2060,2060,2060,0
20241209,142800,203878940,2060,2060,2060,2060,0
20241209,142700,203878940,2060,2060,2060,2060,455
20241209,142600,202941640,2070,2070,2070,2070,0
20241209,142500,202941640,2070,2070,2070,2070,0
20241209,142400,202941640,2070,2070,2070,2070,10
20241209,142300,202920940,2070,2070,2070,2070,0
20241209,142200,202920940,2070,2070,2070,2070,0
20241209,142100,202920940,2070,2070,2070,2070,0
20241209,142000,202920940,2070,2070,2070,2070,0
20241209,141900,202920940,2070,2070,2070,2070,0
20241209,141800,202920940,2070,2070,2070,2070,0
20241209,141700,202920940,2070,2070,2070,2070,0
20241209,141600,202920940,2070,2065,2070,2065,199
20241209,141500,202509755,2060,2060,2060,2060,0
20241209,141400,202509755,2060,2060,2060,2060,0
20241209,141300,202509755,2060,2060,2060,2060,0
20241209,141200,202509755,2060,2060,2060,2060,0
20241209,141100,202509755,2060,2060,2060,2060,0
20241209,141000,202509755,2060,2060,2060,2060,0
20241209,140900,202509755,2060,2060,2060,2060,0
20241209,140800,202509755,2060,2060,2060,2060,0
20241209,140700,202509755,2060,2060,2060,2060,0
20241209,140600,202509755,2060,2060,2060,2060,1298
20241209,140500,199835875,2060,2060,2060,2060,0
20241209,140400,199835875,2060,2060,2060,2060,0
20241209,140300,199835875,2060,2060,2060,2060,0
20241209,140200,199835875,2060,2060,2060,2060,2
20241209,140100,199831755,2060,2060,2060,2060,0
20241209,140000,199831755,2060,2060,2060,2060,0
20241209,135900,199831755,2060,2060,2060,2060,0
20241209,135800,199831755,2060,2060,2060,2060,0
20241209,135700,199831755,2060,2060,2060,2060,1456
20241209,135600,196832395,2060,2060,2060,2060,0
20241209,135500,196832395,2060,2060,2060,2060,0
20241209,135400,196832395,2060,2055,2060,2055,1650
20241209,135300,193433940,2050,2050,2050,2050,34
20241209,135200,193364240,2050,2050,2050,2050,0
20241209,135100,193364240,2050,2050,2050,2050,0
20241209,135000,193364240,2050,2050,2050,2050,15
20241209,134900,193333490,2055,2055,2055,2055,0
20241209,134800,193333490,2055,2055,2055,2055,0
20241209,134700,193333490,2055,2055,2055,2055,0
20241209,134600,193333490,2055,2055,2055,2055,0
20241209,134500,193333490,2055,2055,2055,2055,0
20241209,134400,193333490,2055,2055,2055,2055,0
20241209,134300,193333490,2055,2055,2055,2055,0
20241209,134200,193333490,2055,2055,2055,2055,0
20241209,134100,193333490,2055,2055,2055,2055,0
20241209,134000,193333490,2055,2055,2055,2055,0
20241209,133900,193333490,2055,2055,2055,2055,17
20241209,133800,193298555,2055,2055,2055,2055,9
20241209,133700,193280060,2055,2055,2055,2055,0
20241209,133600,193280060,2055,2055,2055,2055,0
20241209,133500,193280060,2055,2055,2055,2055,0
20241209,133400,193280060,2055,2055,2055,2055,0
20241209,133300,193280060,2055,2055,2055,2055,0
20241209,133200,193280060,2055,2055,2055,2055,0
20241209,133100,193280060,2055,2055,2055,2055,0
20241209,133000,193280060,2055,2055,2055,2055,0
20241209,132900,193280060,2055,2055,2055,2055,0
20241209,132800,193280060,2055,2040,2055,2040,200
20241209,132700,192869810,2035,2035,2035,2035,50
20241209,132600,192768060,2050,2050,2050,2050,13
20241209,132500,192741410,2055,2055,2055,2055,200
20241209,132400,192330410,2055,2055,2055,2055,300
20241209,132300,191713910,2060,2060,2060,2060,0
20241209,132200,191713910,2060,2060,2060,2060,1
20241209,132100,191711850,2055,2055,2055,2055,269
20241209,132000,191159055,2050,2050,2050,2050,0
20241209,131900,191159055,2050,2050,2050,2050,1229
20241209,131800,188639605,2035,2035,2035,2035,0
20241209,131700,188639605,2035,2035,2035,2035,50
20241209,131600,188537855,2035,2035,2035,2035,0
20241209,131500,188537855,2035,2035,2035,2035,0
20241209,131400,188537855,2035,2035,2035,2035,50
20241209,131300,188436105,2035,2035,2035,2035,5
20241209,131200,188425930,2035,2045,2045,2035,393
20241209,131100,187622835,2035,2035,2035,2035,316
20241209,131000,186979775,2040,2040,2040,2040,0
20241209,130900,186979775,2040,2040,2040,2040,0
20241209,130800,186979775,2040,2040,2040,2040,0
20241209,130700,186979775,2040,2040,2040,2040,0
20241209,130600,186979775,2040,2035,2040,2035,468
20241209,130500,186025570,2035,2035,2035,2035,8
20241209,130400,186009290,2035,2035,2035,2035,250
20241209,130300,185500540,2040,2020,2040,2020,3790
20241209,130200,177838190,2025,2025,2025,2025,0
20241209,130100,177838190,2025,2025,2025,2025,0
20241209,130000,177838190,2025,2040,2040,2025,2677
20241209,125900,172404620,2040,2040,2040,2040,1000
20241209,125800,170364620,2060,2060,2060,2060,2
20241209,125700,170360500,2060,2060,2060,2060,1
20241209,125600,170358440,2040,2040,2040,2040,0
20241209,125500,170358440,2040,2040,2040,2040,0
20241209,125400,170358440,2040,2040,2040,2040,0
20241209,125300,170358440,2040,2040,2040,2040,0
20241209,125200,170358440,2040,2040,2040,2040,0
20241209,125100,170358440,2040,2040,2040,2040,0
20241209,125000,170358440,2040,2045,2045,2040,460
20241209,124900,169418540,2045,2045,2045,2045,200
20241209,124800,169009540,2040,2040,2040,2040,0
20241209,124700,169009540,2040,2040,2040,2040,5
20241209,124600,168999340,2040,2040,2040,2040,15
20241209,124500,168968740,2040,2040,2040,2040,15
20241209,124400,168938140,2040,2040,2040,2040,15
20241209,124300,168907540,2045,2050,2050,2045,616
20241209,124200,167647540,2050,2050,2050,2050,15
20241209,124100,167616790,2050,2050,2050,2050,417
20241209,124000,166761940,2060,2060,2060,2060,2000
20241209,123900,162641940,2060,2060,2060,2060,0
20241209,123800,162641940,2060,2060,2060,2060,0
20241209,123700,162641940,2060,2060,2060,2050,1505
20241209,123600,159554220,2080,2080,2080,2080,0
20241209,123500,159554220,2080,2080,2080,2080,0
20241209,123400,159554220,2080,2080,2080,2080,0
20241209,123300,159554220,2080,2080,2080,2080,0
20241209,123200,159554220,2080,2080,2080,2080,0
20241209,123100,159554220,2080,2080,2080,2080,0
20241209,123000,159554220,2080,2080,2080,2080,0
20241209,122900,159554220,2080,2080,2080,2080,0
20241209,122800,159554220,2080,2080,2080,2080,0
20241209,122700,159554220,2080,2080,2080,2080,2
20241209,122600,159550060,2080,2080,2080,2080,0
20241209,122500,159550060,2080,2080,2080,2080,0
20241209,122400,159550060,2080,2080,2080,2080,0
20241209,122300,159550060,2080,2080,2080,2080,0
20241209,122200,159550060,2080,2080,2080,2080,60
20241209,122100,159425260,2080,2080,2080,2080,5
20241209,122000,159414860,2065,2065,2065,2065,0
20241209,121900,159414860,2065,2065,2065,2065,0
20241209,121800,159414860,2065,2065,2065,2065,4059
20241209,121700,151033025,2075,2075,2075,2075,0
20241209,121600,151033025,2075,2075,2075,2075,0
20241209,121500,151033025,2075,2075,2075,2075,0
20241209,121400,151033025,2075,2075,2075,2075,50
20241209,121300,150929275,2085,2085,2085,2085,0
20241209,121200,150929275,2085,2085,2085,2085,0
20241209,121100,150929275,2085,2085,2085,2085,0
20241209,121000,150929275,2085,2085,2085,2085,0
20241209,120900,150929275,2085,2085,2085,2085,0
20241209,120800,150929275,2085,2085,2085,2085,0
20241209,120700,150929275,2085,2085,2085,2085,0
20241209,120600,150929275,2085,2085,2085,2085,0
20241209,120500,150929275,2085,2085,2085,2085,0
20241209,120400,150929275,2085,2085,2085,2085,0
20241209,120300,150929275,2085,2085,2085,2085,0
20241209,120200,150929275,2085,2085,2085,2085,0
20241209,120100,150929275,2085,2085,2085,2085,0
20241209,120000,150929275,2085,2085,2085,2085,0
20241209,115900,150929275,2085,2085,2085,2085,0
20241209,115800,150929275,2085,2085,2085,2085,0
20241209,115700,150929275,2085,2085,2085,2085,0
20241209,115600,150929275,2085,2075,2085,2075,100
20241209,115500,150721030,2075,2065,2075,2065,100
20241209,115400,150513540,2065,2065,2065,2065,0
20241209,115300,150513540,2065,2065,2065,2065,3
20241209,115200,150507345,2065,2065,2065,2065,0
20241209,115100,150507345,2065,2065,2065,2065,126
20241209,115000,150247155,2065,2065,2065,2065,448
20241209,114900,149322035,2065,2065,2065,2065,100
20241209,114800,149115535,2075,2075,2075,2075,0
20241209,114700,149115535,2075,2075,2075,2075,0
20241209,114600,149115535,2075,2075,2075,2075,0
20241209,114500,149115535,2075,2075,2075,2075,0
20241209,114400,149115535,2075,2075,2075,2075,86
20241209,114300,148937085,2080,2080,2080,2080,0
20241209,114200,148937085,2080,2080,2080,2080,0
20241209,114100,148937085,2080,2070,2080,2050,4456
20241209,114000,139760070,2075,2075,2075,2075,0
20241209,113900,139760070,2075,2075,2075,2075,662
20241209,113800,138386420,2090,2090,2090,2090,0
20241209,113700,138386420,2090,2095,2095,2090,301
20241209,113600,137756325,2100,2105,2110,2100,105
20241209,113500,137534925,2080,2080,2080,2080,100
20241209,113400,137326925,2075,2075,2075,2075,7
20241209,113300,137312400,2070,2070,2070,2070,7
20241209,113200,137297910,2075,2075,2075,2075,1
20241209,113100,137295835,2070,2070,2070,2070,100
20241209,113000,137088835,2070,2070,2070,2070,100
20241209,112900,136881835,2070,2065,2070,2065,101
20241209,112800,136673265,2065,2065,2065,2065,0
20241209,112700,136673265,2065,2065,2065,2065,0
20241209,112600,136673265,2065,2060,2070,2040,697
20241209,112500,135247080,2070,2070,2070,2070,0
20241209,112400,135247080,2070,2070,2070,2070,0
20241209,112300,135247080,2070,2070,2070,2070,0
20241209,112200,135247080,2070,2070,2070,2070,0
20241209,112100,135247080,2070,2060,2070,2040,2749
20241209,112000,129616980,2075,2075,2075,2075,10
20241209,111900,129596230,2070,2060,2070,2055,1132
20241209,111800,127263740,2070,2070,2070,2055,3130
20241209,111700,120810325,2070,2070,2070,2070,18
20241209,111600,120773065,2065,2065,2065,2065,0
20241209,111500,120773065,2065,2070,2070,2065,126
20241209,111400,120512610,2070,2070,2070,2070,0
20241209,111300,120512610,2070,2070,2070,2070,0
20241209,111200,120512610,2070,2070,2070,2070,0
20241209,111100,120512610,2070,2070,2070,2070,0
20241209,111000,120512610,2070,2070,2070,2070,500
20241209,110900,119477610,2070,2070,2070,2070,0
20241209,110800,119477610,2070,2070,2070,2070,0
20241209,110700,119477610,2070,2070,2070,2070,0
20241209,110600,119477610,2070,2085,2085,2070,6080
20241209,110500,106869465,2085,2090,2090,2085,2700
20241209,110400,101234785,2095,2095,2100,2090,1350
20241209,110300,98405730,2095,2095,2095,2095,305
20241209,110200,97766755,2090,2090,2090,2090,0
20241209,110100,97766755,2090,2090,2090,2090,0
20241209,110000,97766755,2090,2090,2090,2090,0
20241209,105900,97766755,2090,2090,2095,2090,36
20241209,105800,97691490,2085,2085,2085,2085,0
20241209,105700,97691490,2085,2085,2085,2085,0
20241209,105600,97691490,2085,2085,2085,2085,0
20241209,105500,97691490,2085,2085,2085,2085,17
20241209,105400,97656045,2085,2090,2090,2085,2129
20241209,105300,93213935,2095,2095,2095,2095,0
20241209,105200,93213935,2095,2095,2095,2095,0
20241209,105100,93213935,2095,2095,2095,2095,0
20241209,105000,93213935,2095,2095,2095,2095,5
20241209,104900,93203460,2090,2090,2090,2090,0
20241209,104800,93203460,2090,2090,2090,2090,0
20241209,104700,93203460,2090,2090,2090,2090,0
20241209,104600,93203460,2090,2090,2090,2090,0
20241209,104500,93203460,2090,2090,2090,2090,0
20241209,104400,93203460,2090,2095,2095,2090,1000
20241209,104300,91113360,2110,2110,2110,2110,0
20241209,104200,91113360,2110,2110,2110,2110,0
20241209,104100,91113360,2110,2110,2110,2110,0
20241209,104000,91113360,2110,2110,2110,2110,0
20241209,103900,91113360,2110,2110,2110,2110,0
20241209,103800,91113360,2110,2110,2110,2110,0
20241209,103700,91113360,2110,2100,2110,2100,5
20241209,103600,91102820,2095,2095,2095,2095,0
20241209,103500,91102820,2095,2095,2095,2095,0
20241209,103400,91102820,2095,2095,2095,2095,0
20241209,103300,91102820,2095,2095,2095,2095,605
20241209,103200,89835345,2100,2090,2100,2090,1304
20241209,103100,87096995,2090,2090,2090,2090,901
20241209,103000,85213905,2095,2100,2100,2095,1714
20241209,102900,81623050,2095,2095,2095,2095,0
20241209,102800,81623050,2095,2095,2095,2095,150
20241209,102700,81308800,2095,2095,2095,2095,0
20241209,102600,81308800,2095,2100,2100,2095,1318
20241209,102500,78545185,2110,2110,2110,2110,0
20241209,102400,78545185,2110,2110,2110,2110,0
20241209,102300,78545185,2110,2110,2110,2110,0
20241209,102200,78545185,2110,2110,2110,2110,0
20241209,102100,78545185,2110,2110,2110,2110,0
20241209,102000,78545185,2110,2110,2110,2110,5
20241209,101900,78534635,2110,2110,2110,2110,0
20241209,101800,78534635,2110,2110,2110,2110,0
20241209,101700,78534635,2110,2110,2110,2110,0
20241209,101600,78534635,2110,2110,2110,2110,0
20241209,101500,78534635,2110,2110,2110,2110,0
20241209,101400,78534635,2110,2110,2110,2110,0
20241209,101300,78534635,2110,2110,2110,2110,50
20241209,101200,78429135,2110,2110,2110,2110,50
20241209,101100,78323635,2110,2110,2110,2110,1
20241209,101000,78321525,2095,2095,2095,2095,71
20241209,100900,78172780,2110,2110,2110,2110,1
20241209,100800,78170670,2110,2110,2110,2110,0
20241209,100700,78170670,2110,2110,2110,2110,0
20241209,100600,78170670,2110,2110,2110,2110,45
20241209,100500,78075720,2120,2115,2120,2115,20
20241209,100400,78033325,2120,2130,2130,2090,2026
20241209,100300,73779355,2125,2120,2125,2120,783
20241209,100200,72119390,2115,2115,2115,2115,200
20241209,100100,71696390,2115,2115,2115,2115,0
20241209,100000,71696390,2115,2115,2115,2115,0
20241209,095900,71696390,2115,2115,2115,2115,1
20241209,095800,71694275,2105,2105,2105,2105,200
20241209,095700,71273275,2100,2100,2100,2100,0
20241209,095600,71273275,2100,2095,2100,2095,144
20241209,095500,70971085,2090,2090,2090,2090,0
20241209,095400,70971085,2090,2090,2090,2090,0
20241209,095300,70971085,2090,2090,2090,2090,140
20241209,095200,70678485,2095,2095,2095,2095,0
20241209,095100,70678485,2095,2095,2095,2095,5
20241209,095000,70668010,2090,2090,2090,2090,0
20241209,094900,70668010,2090,2090,2090,2090,0
20241209,094800,70668010,2090,2090,2090,2090,175
20241209,094700,70302260,2090,2100,2100,2090,107
20241209,094600,70078610,2090,2090,2090,2090,0
20241209,094500,70078610,2090,2090,2090,2090,0
20241209,094400,70078610,2090,2100,2100,2090,2686
20241209,094300,64451620,2105,2105,2105,2105,40
20241209,094200,64367420,2100,2100,2100,2100,0
20241209,094100,64367420,2100,2100,2100,2100,0
20241209,094000,64367420,2100,2100,2100,2100,21
20241209,093900,64323320,2095,2095,2095,2095,0
20241209,093800,64323320,2095,2095,2095,2095,10
20241209,093700,64302370,2095,2095,2095,2095,0
20241209,093600,64302370,2095,2095,2095,2095,0
20241209,093500,64302370,2095,2095,2095,2095,239
20241209,093400,63801665,2100,2100,2100,2100,0
20241209,093300,63801665,2100,2105,2105,2100,2117
20241209,093200,59355780,2100,2085,2100,2085,36
20241209,093100,59280195,2100,2095,2100,2090,1703
20241209,093000,55718020,2100,2100,2110,2100,3549
20241209,092900,48265110,2100,2110,2110,2100,2824
20241209,092800,42318445,2110,2110,2110,2110,0
20241209,092700,42318445,2110,2125,2125,2110,306
20241209,092600,41672695,2110,2110,2110,2110,32
20241209,092500,41605175,2130,2130,2130,2110,1139
20241209,092400,39198945,2115,2115,2115,2115,0
20241209,092300,39198945,2115,2115,2115,2115,100
20241209,092200,38987445,2115,2115,2115,2115,238
20241209,092100,38484075,2130,2130,2130,2130,5
20241209,092000,38473425,2130,2130,2130,2130,1
20241209,091900,38471295,2115,2130,2130,2115,16
20241209,091800,38437380,2130,2115,2130,2115,821
20241209,091700,36700950,2135,2135,2135,2135,0
20241209,091600,36700950,2135,2135,2135,2115,154
20241209,091500,36375020,2135,2135,2135,2135,0
20241209,091400,36375020,2135,2125,2135,2125,2007
20241209,091300,32090085,2120,2120,2135,2120,74
20241209,091200,31933190,2135,2135,2135,2135,1
20241209,091100,31931055,2135,2115,2135,2115,152
20241209,091000,31609555,2135,2135,2140,2115,196
20241209,090900,31192860,2140,2140,2140,2120,303
20241209,090800,30544480,2140,2140,2140,2115,9
20241209,090700,30525370,2105,2105,2150,2100,1921
20241209,090600,26490120,2160,2130,2170,2100,3906
20241209,090500,18160665,2105,2150,2150,2100,2453
20241209,090400,12943630,2150,2160,2185,2150,1887
20241209,090300,8871545,2200,2165,2200,2150,1601
20241209,090200,5420245,2210,2195,2220,2170,1103
20241209,090100,3014145,2245,2260,2260,2195,1011
20241209,090000,785750,2245,2245,2245,2245,350
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212100 236027915 2155 2155 2155 2155 5706
3 20241209 212000 236027915 2155 2155 2155 2155 0
4 20241209 211900 236027915 2155 2155 2155 2155 0
5 20241209 211800 236027915 2155 2155 2155 2155 0
6 20241209 211700 236027915 2155 2155 2155 2155 0
7 20241209 211600 236027915 2155 2155 2155 2155 0
8 20241209 211500 236027915 2155 2155 2155 2155 0
9 20241209 211400 236027915 2155 2155 2155 2155 0
10 20241209 211300 236027915 2155 2155 2155 2155 0
11 20241209 211200 236027915 2155 2155 2155 2155 0
12 20241209 211100 236027915 2155 2155 2155 2155 0
13 20241209 211000 236027915 2155 2155 2155 2155 0
14 20241209 210900 236027915 2155 2155 2155 2155 0
15 20241209 210800 236027915 2155 2155 2155 2155 0
16 20241209 210700 236027915 2155 2155 2155 2155 0
17 20241209 210600 236027915 2155 2155 2155 2155 0
18 20241209 210500 236027915 2155 2155 2155 2155 0
19 20241209 210400 236027915 2155 2155 2155 2155 0
20 20241209 210300 236027915 2155 2155 2155 2155 0
21 20241209 210200 236027915 2155 2155 2155 2155 0
22 20241209 210100 236027915 2155 2155 2155 2155 0
23 20241209 210000 236027915 2155 2155 2155 2155 0
24 20241209 205900 236027915 2155 2155 2155 2155 0
25 20241209 205800 236027915 2155 2155 2155 2155 0
26 20241209 205700 236027915 2155 2155 2155 2155 0
27 20241209 205600 236027915 2155 2155 2155 2155 0
28 20241209 205500 236027915 2155 2155 2155 2155 0
29 20241209 205400 236027915 2155 2155 2155 2155 0
30 20241209 205300 236027915 2155 2155 2155 2155 0
31 20241209 205200 236027915 2155 2155 2155 2155 0
32 20241209 205100 236027915 2155 2155 2155 2155 5706
33 20241209 205000 236027915 2155 2155 2155 2155 0
34 20241209 204900 236027915 2155 2155 2155 2155 0
35 20241209 204800 236027915 2155 2155 2155 2155 0
36 20241209 204700 236027915 2155 2155 2155 2155 0
37 20241209 204600 236027915 2155 2155 2155 2155 0
38 20241209 204500 236027915 2155 2155 2155 2155 0
39 20241209 204400 236027915 2155 2155 2155 2155 0
40 20241209 204300 236027915 2155 2155 2155 2155 0
41 20241209 204200 236027915 2155 2155 2155 2155 0
42 20241209 204100 236027915 2155 2155 2155 2155 0
43 20241209 204000 236027915 2155 2155 2155 2155 0
44 20241209 203900 236027915 2155 2155 2155 2155 0
45 20241209 203800 236027915 2155 2155 2155 2155 0
46 20241209 203700 236027915 2155 2155 2155 2155 0
47 20241209 203600 236027915 2155 2155 2155 2155 0
48 20241209 203500 236027915 2155 2155 2155 2155 0
49 20241209 203400 236027915 2155 2155 2155 2155 0
50 20241209 203300 236027915 2155 2155 2155 2155 0
51 20241209 203200 236027915 2155 2155 2155 2155 0
52 20241209 203100 236027915 2155 2155 2155 2155 0
53 20241209 203000 236027915 2155 2155 2155 2155 0
54 20241209 202900 236027915 2155 2155 2155 2155 0
55 20241209 202800 236027915 2155 2155 2155 2155 0
56 20241209 202700 236027915 2155 2155 2155 2155 0
57 20241209 202600 236027915 2155 2155 2155 2155 0
58 20241209 202500 236027915 2155 2155 2155 2155 0
59 20241209 202400 236027915 2155 2155 2155 2155 0
60 20241209 202300 236027915 2155 2155 2155 2155 0
61 20241209 202200 236027915 2155 2155 2155 2155 0
62 20241209 202100 236027915 2155 2155 2155 2155 5706
63 20241209 202000 236027915 2155 2155 2155 2155 0
64 20241209 201900 236027915 2155 2155 2155 2155 0
65 20241209 201800 236027915 2155 2155 2155 2155 0
66 20241209 201700 236027915 2155 2155 2155 2155 0
67 20241209 201600 236027915 2155 2155 2155 2155 0
68 20241209 201500 236027915 2155 2155 2155 2155 0
69 20241209 201400 236027915 2155 2155 2155 2155 0
70 20241209 201300 236027915 2155 2155 2155 2155 0
71 20241209 201200 236027915 2155 2155 2155 2155 0
72 20241209 201100 236027915 2155 2155 2155 2155 0
73 20241209 201000 236027915 2155 2155 2155 2155 0
74 20241209 200900 236027915 2155 2155 2155 2155 0
75 20241209 200800 236027915 2155 2155 2155 2155 0
76 20241209 200700 236027915 2155 2155 2155 2155 0
77 20241209 200600 236027915 2155 2155 2155 2155 0
78 20241209 200500 236027915 2155 2155 2155 2155 0
79 20241209 200400 236027915 2155 2155 2155 2155 0
80 20241209 200300 236027915 2155 2155 2155 2155 0
81 20241209 200200 236027915 2155 2155 2155 2155 0
82 20241209 200100 236027915 2155 2155 2155 2155 0
83 20241209 200000 236027915 2155 2155 2155 2155 0
84 20241209 195900 236027915 2155 2155 2155 2155 0
85 20241209 195800 236027915 2155 2155 2155 2155 0
86 20241209 195700 236027915 2155 2155 2155 2155 0
87 20241209 195600 236027915 2155 2155 2155 2155 0
88 20241209 195500 236027915 2155 2155 2155 2155 0
89 20241209 195400 236027915 2155 2155 2155 2155 0
90 20241209 195300 236027915 2155 2155 2155 2155 0
91 20241209 195200 236027915 2155 2155 2155 2155 0
92 20241209 195100 236027915 2155 2155 2155 2155 5706
93 20241209 195000 236027915 2155 2155 2155 2155 0
94 20241209 194900 236027915 2155 2155 2155 2155 0
95 20241209 194800 236027915 2155 2155 2155 2155 0
96 20241209 194700 236027915 2155 2155 2155 2155 0
97 20241209 194600 236027915 2155 2155 2155 2155 0
98 20241209 194500 236027915 2155 2155 2155 2155 0
99 20241209 194400 236027915 2155 2155 2155 2155 0
100 20241209 194300 236027915 2155 2155 2155 2155 0
101 20241209 194200 236027915 2155 2155 2155 2155 0
102 20241209 194100 236027915 2155 2155 2155 2155 0
103 20241209 194000 236027915 2155 2155 2155 2155 0
104 20241209 193900 236027915 2155 2155 2155 2155 0
105 20241209 193800 236027915 2155 2155 2155 2155 0
106 20241209 193700 236027915 2155 2155 2155 2155 0
107 20241209 193600 236027915 2155 2155 2155 2155 0
108 20241209 193500 236027915 2155 2155 2155 2155 0
109 20241209 193400 236027915 2155 2155 2155 2155 0
110 20241209 193300 236027915 2155 2155 2155 2155 0
111 20241209 193200 236027915 2155 2155 2155 2155 0
112 20241209 193100 236027915 2155 2155 2155 2155 0
113 20241209 193000 236027915 2155 2155 2155 2155 0
114 20241209 192900 236027915 2155 2155 2155 2155 0
115 20241209 192800 236027915 2155 2155 2155 2155 0
116 20241209 192700 236027915 2155 2155 2155 2155 0
117 20241209 192600 236027915 2155 2155 2155 2155 0
118 20241209 192500 236027915 2155 2155 2155 2155 0
119 20241209 192400 236027915 2155 2155 2155 2155 0
120 20241209 192300 236027915 2155 2155 2155 2155 0
121 20241209 192200 236027915 2155 2155 2155 2155 0
122 20241209 192100 236027915 2155 2155 2155 2155 5706
123 20241209 192000 236027915 2155 2155 2155 2155 0
124 20241209 191900 236027915 2155 2155 2155 2155 0
125 20241209 191800 236027915 2155 2155 2155 2155 0
126 20241209 191700 236027915 2155 2155 2155 2155 0
127 20241209 191600 236027915 2155 2155 2155 2155 0
128 20241209 191500 236027915 2155 2155 2155 2155 0
129 20241209 191400 236027915 2155 2155 2155 2155 0
130 20241209 191300 236027915 2155 2155 2155 2155 0
131 20241209 191200 236027915 2155 2155 2155 2155 0
132 20241209 191100 236027915 2155 2155 2155 2155 0
133 20241209 191000 236027915 2155 2155 2155 2155 0
134 20241209 190900 236027915 2155 2155 2155 2155 0
135 20241209 190800 236027915 2155 2155 2155 2155 0
136 20241209 190700 236027915 2155 2155 2155 2155 0
137 20241209 190600 236027915 2155 2155 2155 2155 0
138 20241209 190500 236027915 2155 2155 2155 2155 0
139 20241209 190400 236027915 2155 2155 2155 2155 0
140 20241209 190300 236027915 2155 2155 2155 2155 0
141 20241209 190200 236027915 2155 2155 2155 2155 0
142 20241209 190100 236027915 2155 2155 2155 2155 0
143 20241209 190000 236027915 2155 2155 2155 2155 0
144 20241209 185900 236027915 2155 2155 2155 2155 0
145 20241209 185800 236027915 2155 2155 2155 2155 0
146 20241209 185700 236027915 2155 2155 2155 2155 0
147 20241209 185600 236027915 2155 2155 2155 2155 0
148 20241209 185500 236027915 2155 2155 2155 2155 0
149 20241209 185400 236027915 2155 2155 2155 2155 0
150 20241209 185300 236027915 2155 2155 2155 2155 0
151 20241209 185200 236027915 2155 2155 2155 2155 0
152 20241209 185100 236027915 2155 2155 2155 2155 5706
153 20241209 185000 236027915 2155 2155 2155 2155 0
154 20241209 184900 236027915 2155 2155 2155 2155 0
155 20241209 184800 236027915 2155 2155 2155 2155 0
156 20241209 184700 236027915 2155 2155 2155 2155 0
157 20241209 184600 236027915 2155 2155 2155 2155 0
158 20241209 184500 236027915 2155 2155 2155 2155 0
159 20241209 184400 236027915 2155 2155 2155 2155 0
160 20241209 184300 236027915 2155 2155 2155 2155 0
161 20241209 184200 236027915 2155 2155 2155 2155 0
162 20241209 184100 236027915 2155 2155 2155 2155 0
163 20241209 184000 236027915 2155 2155 2155 2155 0
164 20241209 183900 236027915 2155 2155 2155 2155 0
165 20241209 183800 236027915 2155 2155 2155 2155 0
166 20241209 183700 236027915 2155 2155 2155 2155 0
167 20241209 183600 236027915 2155 2155 2155 2155 0
168 20241209 183500 236027915 2155 2155 2155 2155 0
169 20241209 183400 236027915 2155 2155 2155 2155 0
170 20241209 183300 236027915 2155 2155 2155 2155 0
171 20241209 183200 236027915 2155 2155 2155 2155 0
172 20241209 183100 236027915 2155 2155 2155 2155 0
173 20241209 183000 236027915 2155 2155 2155 2155 0
174 20241209 182900 236027915 2155 2155 2155 2155 0
175 20241209 182800 236027915 2155 2155 2155 2155 0
176 20241209 182700 236027915 2155 2155 2155 2155 0
177 20241209 182600 236027915 2155 2155 2155 2155 0
178 20241209 182500 236027915 2155 2155 2155 2155 0
179 20241209 182400 236027915 2155 2155 2155 2155 0
180 20241209 182300 236027915 2155 2155 2155 2155 0
181 20241209 182200 236027915 2155 2155 2155 2155 0
182 20241209 182100 236027915 2155 2155 2155 2155 5706
183 20241209 182000 236027915 2155 2155 2155 2155 0
184 20241209 181900 236027915 2155 2155 2155 2155 0
185 20241209 181800 236027915 2155 2155 2155 2155 0
186 20241209 181700 236027915 2155 2155 2155 2155 0
187 20241209 181600 236027915 2155 2155 2155 2155 0
188 20241209 181500 236027915 2155 2155 2155 2155 0
189 20241209 181400 236027915 2155 2155 2155 2155 0
190 20241209 181300 236027915 2155 2155 2155 2155 0
191 20241209 181200 236027915 2155 2155 2155 2155 0
192 20241209 181100 236027915 2155 2155 2155 2155 0
193 20241209 181000 236027915 2155 2155 2155 2155 0
194 20241209 180900 236027915 2155 2155 2155 2155 0
195 20241209 180800 236027915 2155 2155 2155 2155 0
196 20241209 180700 236027915 2155 2155 2155 2155 0
197 20241209 180600 236027915 2155 2155 2155 2155 0
198 20241209 180500 236027915 2155 2155 2155 2155 0
199 20241209 180400 236027915 2155 2155 2155 2155 0
200 20241209 180300 236027915 2155 2155 2155 2155 0
201 20241209 180200 236027915 2155 2155 2155 2155 0
202 20241209 180100 236027915 2155 2155 2155 2155 0
203 20241209 180000 236027915 2155 2155 2155 2155 0
204 20241209 175900 236027915 2155 2155 2155 2155 0
205 20241209 175800 236027915 2155 2155 2155 2155 0
206 20241209 175700 236027915 2155 2155 2155 2155 0
207 20241209 175600 236027915 2155 2155 2155 2155 0
208 20241209 175500 236027915 2155 2155 2155 2155 0
209 20241209 175400 236027915 2155 2155 2155 2155 0
210 20241209 175300 236027915 2155 2155 2155 2155 0
211 20241209 175200 236027915 2155 2155 2155 2155 0
212 20241209 175100 236027915 2155 2155 2155 2155 5706
213 20241209 175000 236027915 2155 2155 2155 2155 0
214 20241209 174900 236027915 2155 2155 2155 2155 0
215 20241209 174800 236027915 2155 2155 2155 2155 0
216 20241209 174700 236027915 2155 2155 2155 2155 0
217 20241209 174600 236027915 2155 2155 2155 2155 0
218 20241209 174500 236027915 2155 2155 2155 2155 0
219 20241209 174400 236027915 2155 2155 2155 2155 0
220 20241209 174300 236027915 2155 2155 2155 2155 0
221 20241209 174200 236027915 2155 2155 2155 2155 0
222 20241209 174100 236027915 2155 2155 2155 2155 0
223 20241209 174000 236027915 2155 2155 2155 2155 0
224 20241209 173900 236027915 2155 2155 2155 2155 0
225 20241209 173800 236027915 2155 2155 2155 2155 0
226 20241209 173700 236027915 2155 2155 2155 2155 0
227 20241209 173600 236027915 2155 2155 2155 2155 0
228 20241209 173500 236027915 2155 2155 2155 2155 0
229 20241209 173400 236027915 2155 2155 2155 2155 0
230 20241209 173300 236027915 2155 2155 2155 2155 0
231 20241209 173200 236027915 2155 2155 2155 2155 0
232 20241209 173100 236027915 2155 2155 2155 2155 0
233 20241209 173000 236027915 2155 2155 2155 2155 0
234 20241209 172900 236027915 2155 2155 2155 2155 0
235 20241209 172800 236027915 2155 2155 2155 2155 0
236 20241209 172700 236027915 2155 2155 2155 2155 0
237 20241209 172600 236027915 2155 2155 2155 2155 0
238 20241209 172500 236027915 2155 2155 2155 2155 0
239 20241209 172400 236027915 2155 2155 2155 2155 0
240 20241209 172300 236027915 2155 2155 2155 2155 0
241 20241209 172200 236027915 2155 2155 2155 2155 0
242 20241209 172100 236027915 2155 2155 2155 2155 5706
243 20241209 172000 236027915 2155 2155 2155 2155 0
244 20241209 171900 236027915 2155 2155 2155 2155 0
245 20241209 171800 236027915 2155 2155 2155 2155 0
246 20241209 171700 236027915 2155 2155 2155 2155 0
247 20241209 171600 236027915 2155 2155 2155 2155 0
248 20241209 171500 236027915 2155 2155 2155 2155 0
249 20241209 171400 236027915 2155 2155 2155 2155 0
250 20241209 171300 236027915 2155 2155 2155 2155 0
251 20241209 171200 236027915 2155 2155 2155 2155 0
252 20241209 171100 236027915 2155 2155 2155 2155 0
253 20241209 171000 236027915 2155 2155 2155 2155 0
254 20241209 170900 236027915 2155 2155 2155 2155 0
255 20241209 170800 236027915 2155 2155 2155 2155 0
256 20241209 170700 236027915 2155 2155 2155 2155 0
257 20241209 170600 236027915 2155 2155 2155 2155 0
258 20241209 170500 236027915 2155 2155 2155 2155 0
259 20241209 170400 236027915 2155 2155 2155 2155 0
260 20241209 170300 236027915 2155 2155 2155 2155 0
261 20241209 170200 236027915 2155 2155 2155 2155 0
262 20241209 170100 236027915 2155 2155 2155 2155 0
263 20241209 170000 236027915 2155 2155 2155 2155 0
264 20241209 165900 236027915 2155 2155 2155 2155 0
265 20241209 165800 236027915 2155 2155 2155 2155 0
266 20241209 165700 236027915 2155 2155 2155 2155 0
267 20241209 165600 236027915 2155 2155 2155 2155 0
268 20241209 165500 236027915 2155 2155 2155 2155 0
269 20241209 165400 236027915 2155 2155 2155 2155 0
270 20241209 165300 236027915 2155 2155 2155 2155 0
271 20241209 165200 236027915 2155 2155 2155 2155 0
272 20241209 165100 236027915 2155 2155 2155 2155 5706
273 20241209 165000 236027915 2155 2155 2155 2155 0
274 20241209 164900 236027915 2155 2155 2155 2155 0
275 20241209 164800 236027915 2155 2155 2155 2155 0
276 20241209 164700 236027915 2155 2155 2155 2155 0
277 20241209 164600 236027915 2155 2155 2155 2155 0
278 20241209 164500 236027915 2155 2155 2155 2155 0
279 20241209 164400 236027915 2155 2155 2155 2155 0
280 20241209 164300 236027915 2155 2155 2155 2155 0
281 20241209 164200 236027915 2155 2155 2155 2155 0
282 20241209 164100 236027915 2155 2155 2155 2155 0
283 20241209 164000 236027915 2155 2155 2155 2155 0
284 20241209 163900 236027915 2155 2155 2155 2155 0
285 20241209 163800 236027915 2155 2155 2155 2155 0
286 20241209 163700 236027915 2155 2155 2155 2155 0
287 20241209 163600 236027915 2155 2155 2155 2155 0
288 20241209 163500 236027915 2155 2155 2155 2155 0
289 20241209 163400 236027915 2155 2155 2155 2155 0
290 20241209 163300 236027915 2155 2155 2155 2155 0
291 20241209 163200 236027915 2155 2155 2155 2155 0
292 20241209 163100 236027915 2155 2155 2155 2155 0
293 20241209 163000 236027915 2155 2155 2155 2155 0
294 20241209 162900 236027915 2155 2155 2155 2155 0
295 20241209 162800 236027915 2155 2155 2155 2155 0
296 20241209 162700 236027915 2155 2155 2155 2155 0
297 20241209 162600 236027915 2155 2155 2155 2155 0
298 20241209 162500 236027915 2155 2155 2155 2155 0
299 20241209 162400 236027915 2155 2155 2155 2155 0
300 20241209 162300 236027915 2155 2155 2155 2155 0
301 20241209 162200 236027915 2155 2155 2155 2155 0
302 20241209 162100 236027915 2155 2155 2155 2155 5706
303 20241209 162000 236027915 2155 2155 2155 2155 0
304 20241209 161900 236027915 2155 2155 2155 2155 0
305 20241209 161800 236027915 2155 2155 2155 2155 0
306 20241209 161700 236027915 2155 2155 2155 2155 0
307 20241209 161600 236027915 2155 2155 2155 2155 0
308 20241209 161500 236027915 2155 2155 2155 2155 0
309 20241209 161400 236027915 2155 2155 2155 2155 0
310 20241209 161300 236027915 2155 2155 2155 2155 0
311 20241209 161200 236027915 2155 2155 2155 2155 0
312 20241209 161100 236027915 2155 2155 2155 2155 0
313 20241209 161000 236027915 2155 2155 2155 2155 0
314 20241209 160900 236027915 2155 2155 2155 2155 0
315 20241209 160800 236027915 2155 2155 2155 2155 0
316 20241209 160700 236027915 2155 2155 2155 2155 0
317 20241209 160600 236027915 2155 2155 2155 2155 0
318 20241209 160500 236027915 2155 2155 2155 2155 0
319 20241209 160400 236027915 2155 2155 2155 2155 0
320 20241209 160300 236027915 2155 2155 2155 2155 0
321 20241209 160200 236027915 2155 2155 2155 2155 0
322 20241209 160100 236027915 2155 2155 2155 2155 0
323 20241209 160000 236027915 2155 2155 2155 2155 0
324 20241209 155900 236027915 2155 2155 2155 2155 0
325 20241209 155800 236027915 2155 2155 2155 2155 0
326 20241209 155700 236027915 2155 2155 2155 2155 0
327 20241209 155600 236027915 2155 2155 2155 2155 0
328 20241209 155500 236027915 2155 2155 2155 2155 0
329 20241209 155400 236027915 2155 2155 2155 2155 0
330 20241209 155300 236027915 2155 2155 2155 2155 0
331 20241209 155200 236027915 2155 2155 2155 2155 0
332 20241209 155100 236027915 2155 2155 2155 2155 5706
333 20241209 155000 236027915 2155 2155 2155 2155 0
334 20241209 154900 236027915 2155 2155 2155 2155 0
335 20241209 154800 236027915 2155 2155 2155 2155 0
336 20241209 154700 236027915 2155 2155 2155 2155 0
337 20241209 154600 236027915 2155 2155 2155 2155 0
338 20241209 154500 236027915 2155 2155 2155 2155 0
339 20241209 154400 236027915 2155 2155 2155 2155 0
340 20241209 154300 236027915 2155 2155 2155 2155 0
341 20241209 154200 236027915 2155 2155 2155 2155 0
342 20241209 154100 236027915 2155 2155 2155 2155 0
343 20241209 154000 236027915 2155 2155 2155 2155 0
344 20241209 153900 236027915 2155 2155 2155 2155 0
345 20241209 153800 236027915 2155 2155 2155 2155 0
346 20241209 153700 236027915 2155 2155 2155 2155 0
347 20241209 153600 236027915 2155 2155 2155 2155 0
348 20241209 153500 236027915 2155 2155 2155 2155 0
349 20241209 153400 236027915 2155 2155 2155 2155 0
350 20241209 153300 236027915 2155 2155 2155 2155 0
351 20241209 153200 236027915 2155 2155 2155 2155 0
352 20241209 153100 236027915 2155 2155 2155 2155 0
353 20241209 153000 236027915 2155 2155 2155 2155 5706
354 20241209 152900 223731485 2085 2085 2085 2085 0
355 20241209 152800 223731485 2085 2085 2085 2085 0
356 20241209 152700 223731485 2085 2085 2085 2085 0
357 20241209 152600 223731485 2085 2085 2085 2085 0
358 20241209 152500 223731485 2085 2085 2085 2085 0
359 20241209 152400 223731485 2085 2085 2085 2085 0
360 20241209 152300 223731485 2085 2085 2085 2085 0
361 20241209 152200 223731485 2085 2085 2085 2085 0
362 20241209 152100 223731485 2085 2085 2085 2085 0
363 20241209 152000 223731485 2085 2085 2085 2085 0
364 20241209 151900 223731485 2085 2100 2155 2075 3325
365 20241209 151800 216667520 2105 2105 2105 2105 2
366 20241209 151700 216663310 2100 2105 2105 2090 303
367 20241209 151600 216027880 2095 2095 2095 2095 35
368 20241209 151500 215954555 2105 2105 2105 2105 2
369 20241209 151400 215950345 2105 2105 2105 2105 0
370 20241209 151300 215950345 2105 2100 2105 2100 102
371 20241209 151200 215736095 2100 2120 2135 2090 1025
372 20241209 151100 213569455 2100 2125 2135 2100 218
373 20241209 151000 213107820 2100 2095 2100 2095 213
374 20241209 150900 212661085 2110 2110 2110 2110 0
375 20241209 150800 212661085 2110 2110 2110 2110 0
376 20241209 150700 212661085 2110 2110 2110 2110 0
377 20241209 150600 212661085 2110 2085 2110 2085 504
378 20241209 150500 211602695 2095 2085 2095 2085 498
379 20241209 150400 210562365 2080 2080 2080 2080 200
380 20241209 150300 210146365 2080 2080 2080 2080 0
381 20241209 150200 210146365 2080 2080 2080 2080 0
382 20241209 150100 210146365 2080 2080 2080 2080 1
383 20241209 150000 210144285 2060 2060 2060 2060 0
384 20241209 145900 210144285 2060 2075 2075 2055 809
385 20241209 145800 208470730 2075 2075 2080 2075 506
386 20241209 145700 207420630 2085 2075 2085 2075 207
387 20241209 145600 206990080 2080 2075 2080 2075 202
388 20241209 145500 206570920 2065 2065 2075 2065 472
389 20241209 145400 205594240 2065 2065 2065 2065 1
390 20241209 145300 205592175 2060 2060 2060 2060 0
391 20241209 145200 205592175 2060 2060 2060 2060 100
392 20241209 145100 205386175 2060 2060 2060 2060 0
393 20241209 145000 205386175 2060 2060 2060 2060 0
394 20241209 144900 205386175 2060 2060 2060 2060 200
395 20241209 144800 204974175 2055 2055 2055 2055 0
396 20241209 144700 204974175 2055 2055 2055 2055 77
397 20241209 144600 204815940 2050 2060 2060 2050 115
398 20241209 144500 204580180 2050 2050 2050 2050 0
399 20241209 144400 204580180 2050 2050 2050 2050 0
400 20241209 144300 204580180 2050 2050 2050 2050 100
401 20241209 144200 204375180 2070 2070 2070 2070 0
402 20241209 144100 204375180 2070 2070 2070 2070 0
403 20241209 144000 204375180 2070 2070 2070 2070 0
404 20241209 143900 204375180 2070 2070 2070 2070 0
405 20241209 143800 204375180 2070 2070 2070 2070 0
406 20241209 143700 204375180 2070 2070 2070 2070 0
407 20241209 143600 204375180 2070 2070 2070 2070 0
408 20241209 143500 204375180 2070 2070 2070 2070 0
409 20241209 143400 204375180 2070 2070 2070 2070 0
410 20241209 143300 204375180 2070 2070 2070 2070 43
411 20241209 143200 204286170 2070 2060 2070 2060 197
412 20241209 143100 203878940 2060 2060 2060 2060 0
413 20241209 143000 203878940 2060 2060 2060 2060 0
414 20241209 142900 203878940 2060 2060 2060 2060 0
415 20241209 142800 203878940 2060 2060 2060 2060 0
416 20241209 142700 203878940 2060 2060 2060 2060 455
417 20241209 142600 202941640 2070 2070 2070 2070 0
418 20241209 142500 202941640 2070 2070 2070 2070 0
419 20241209 142400 202941640 2070 2070 2070 2070 10
420 20241209 142300 202920940 2070 2070 2070 2070 0
421 20241209 142200 202920940 2070 2070 2070 2070 0
422 20241209 142100 202920940 2070 2070 2070 2070 0
423 20241209 142000 202920940 2070 2070 2070 2070 0
424 20241209 141900 202920940 2070 2070 2070 2070 0
425 20241209 141800 202920940 2070 2070 2070 2070 0
426 20241209 141700 202920940 2070 2070 2070 2070 0
427 20241209 141600 202920940 2070 2065 2070 2065 199
428 20241209 141500 202509755 2060 2060 2060 2060 0
429 20241209 141400 202509755 2060 2060 2060 2060 0
430 20241209 141300 202509755 2060 2060 2060 2060 0
431 20241209 141200 202509755 2060 2060 2060 2060 0
432 20241209 141100 202509755 2060 2060 2060 2060 0
433 20241209 141000 202509755 2060 2060 2060 2060 0
434 20241209 140900 202509755 2060 2060 2060 2060 0
435 20241209 140800 202509755 2060 2060 2060 2060 0
436 20241209 140700 202509755 2060 2060 2060 2060 0
437 20241209 140600 202509755 2060 2060 2060 2060 1298
438 20241209 140500 199835875 2060 2060 2060 2060 0
439 20241209 140400 199835875 2060 2060 2060 2060 0
440 20241209 140300 199835875 2060 2060 2060 2060 0
441 20241209 140200 199835875 2060 2060 2060 2060 2
442 20241209 140100 199831755 2060 2060 2060 2060 0
443 20241209 140000 199831755 2060 2060 2060 2060 0
444 20241209 135900 199831755 2060 2060 2060 2060 0
445 20241209 135800 199831755 2060 2060 2060 2060 0
446 20241209 135700 199831755 2060 2060 2060 2060 1456
447 20241209 135600 196832395 2060 2060 2060 2060 0
448 20241209 135500 196832395 2060 2060 2060 2060 0
449 20241209 135400 196832395 2060 2055 2060 2055 1650
450 20241209 135300 193433940 2050 2050 2050 2050 34
451 20241209 135200 193364240 2050 2050 2050 2050 0
452 20241209 135100 193364240 2050 2050 2050 2050 0
453 20241209 135000 193364240 2050 2050 2050 2050 15
454 20241209 134900 193333490 2055 2055 2055 2055 0
455 20241209 134800 193333490 2055 2055 2055 2055 0
456 20241209 134700 193333490 2055 2055 2055 2055 0
457 20241209 134600 193333490 2055 2055 2055 2055 0
458 20241209 134500 193333490 2055 2055 2055 2055 0
459 20241209 134400 193333490 2055 2055 2055 2055 0
460 20241209 134300 193333490 2055 2055 2055 2055 0
461 20241209 134200 193333490 2055 2055 2055 2055 0
462 20241209 134100 193333490 2055 2055 2055 2055 0
463 20241209 134000 193333490 2055 2055 2055 2055 0
464 20241209 133900 193333490 2055 2055 2055 2055 17
465 20241209 133800 193298555 2055 2055 2055 2055 9
466 20241209 133700 193280060 2055 2055 2055 2055 0
467 20241209 133600 193280060 2055 2055 2055 2055 0
468 20241209 133500 193280060 2055 2055 2055 2055 0
469 20241209 133400 193280060 2055 2055 2055 2055 0
470 20241209 133300 193280060 2055 2055 2055 2055 0
471 20241209 133200 193280060 2055 2055 2055 2055 0
472 20241209 133100 193280060 2055 2055 2055 2055 0
473 20241209 133000 193280060 2055 2055 2055 2055 0
474 20241209 132900 193280060 2055 2055 2055 2055 0
475 20241209 132800 193280060 2055 2040 2055 2040 200
476 20241209 132700 192869810 2035 2035 2035 2035 50
477 20241209 132600 192768060 2050 2050 2050 2050 13
478 20241209 132500 192741410 2055 2055 2055 2055 200
479 20241209 132400 192330410 2055 2055 2055 2055 300
480 20241209 132300 191713910 2060 2060 2060 2060 0
481 20241209 132200 191713910 2060 2060 2060 2060 1
482 20241209 132100 191711850 2055 2055 2055 2055 269
483 20241209 132000 191159055 2050 2050 2050 2050 0
484 20241209 131900 191159055 2050 2050 2050 2050 1229
485 20241209 131800 188639605 2035 2035 2035 2035 0
486 20241209 131700 188639605 2035 2035 2035 2035 50
487 20241209 131600 188537855 2035 2035 2035 2035 0
488 20241209 131500 188537855 2035 2035 2035 2035 0
489 20241209 131400 188537855 2035 2035 2035 2035 50
490 20241209 131300 188436105 2035 2035 2035 2035 5
491 20241209 131200 188425930 2035 2045 2045 2035 393
492 20241209 131100 187622835 2035 2035 2035 2035 316
493 20241209 131000 186979775 2040 2040 2040 2040 0
494 20241209 130900 186979775 2040 2040 2040 2040 0
495 20241209 130800 186979775 2040 2040 2040 2040 0
496 20241209 130700 186979775 2040 2040 2040 2040 0
497 20241209 130600 186979775 2040 2035 2040 2035 468
498 20241209 130500 186025570 2035 2035 2035 2035 8
499 20241209 130400 186009290 2035 2035 2035 2035 250
500 20241209 130300 185500540 2040 2020 2040 2020 3790
501 20241209 130200 177838190 2025 2025 2025 2025 0
502 20241209 130100 177838190 2025 2025 2025 2025 0
503 20241209 130000 177838190 2025 2040 2040 2025 2677
504 20241209 125900 172404620 2040 2040 2040 2040 1000
505 20241209 125800 170364620 2060 2060 2060 2060 2
506 20241209 125700 170360500 2060 2060 2060 2060 1
507 20241209 125600 170358440 2040 2040 2040 2040 0
508 20241209 125500 170358440 2040 2040 2040 2040 0
509 20241209 125400 170358440 2040 2040 2040 2040 0
510 20241209 125300 170358440 2040 2040 2040 2040 0
511 20241209 125200 170358440 2040 2040 2040 2040 0
512 20241209 125100 170358440 2040 2040 2040 2040 0
513 20241209 125000 170358440 2040 2045 2045 2040 460
514 20241209 124900 169418540 2045 2045 2045 2045 200
515 20241209 124800 169009540 2040 2040 2040 2040 0
516 20241209 124700 169009540 2040 2040 2040 2040 5
517 20241209 124600 168999340 2040 2040 2040 2040 15
518 20241209 124500 168968740 2040 2040 2040 2040 15
519 20241209 124400 168938140 2040 2040 2040 2040 15
520 20241209 124300 168907540 2045 2050 2050 2045 616
521 20241209 124200 167647540 2050 2050 2050 2050 15
522 20241209 124100 167616790 2050 2050 2050 2050 417
523 20241209 124000 166761940 2060 2060 2060 2060 2000
524 20241209 123900 162641940 2060 2060 2060 2060 0
525 20241209 123800 162641940 2060 2060 2060 2060 0
526 20241209 123700 162641940 2060 2060 2060 2050 1505
527 20241209 123600 159554220 2080 2080 2080 2080 0
528 20241209 123500 159554220 2080 2080 2080 2080 0
529 20241209 123400 159554220 2080 2080 2080 2080 0
530 20241209 123300 159554220 2080 2080 2080 2080 0
531 20241209 123200 159554220 2080 2080 2080 2080 0
532 20241209 123100 159554220 2080 2080 2080 2080 0
533 20241209 123000 159554220 2080 2080 2080 2080 0
534 20241209 122900 159554220 2080 2080 2080 2080 0
535 20241209 122800 159554220 2080 2080 2080 2080 0
536 20241209 122700 159554220 2080 2080 2080 2080 2
537 20241209 122600 159550060 2080 2080 2080 2080 0
538 20241209 122500 159550060 2080 2080 2080 2080 0
539 20241209 122400 159550060 2080 2080 2080 2080 0
540 20241209 122300 159550060 2080 2080 2080 2080 0
541 20241209 122200 159550060 2080 2080 2080 2080 60
542 20241209 122100 159425260 2080 2080 2080 2080 5
543 20241209 122000 159414860 2065 2065 2065 2065 0
544 20241209 121900 159414860 2065 2065 2065 2065 0
545 20241209 121800 159414860 2065 2065 2065 2065 4059
546 20241209 121700 151033025 2075 2075 2075 2075 0
547 20241209 121600 151033025 2075 2075 2075 2075 0
548 20241209 121500 151033025 2075 2075 2075 2075 0
549 20241209 121400 151033025 2075 2075 2075 2075 50
550 20241209 121300 150929275 2085 2085 2085 2085 0
551 20241209 121200 150929275 2085 2085 2085 2085 0
552 20241209 121100 150929275 2085 2085 2085 2085 0
553 20241209 121000 150929275 2085 2085 2085 2085 0
554 20241209 120900 150929275 2085 2085 2085 2085 0
555 20241209 120800 150929275 2085 2085 2085 2085 0
556 20241209 120700 150929275 2085 2085 2085 2085 0
557 20241209 120600 150929275 2085 2085 2085 2085 0
558 20241209 120500 150929275 2085 2085 2085 2085 0
559 20241209 120400 150929275 2085 2085 2085 2085 0
560 20241209 120300 150929275 2085 2085 2085 2085 0
561 20241209 120200 150929275 2085 2085 2085 2085 0
562 20241209 120100 150929275 2085 2085 2085 2085 0
563 20241209 120000 150929275 2085 2085 2085 2085 0
564 20241209 115900 150929275 2085 2085 2085 2085 0
565 20241209 115800 150929275 2085 2085 2085 2085 0
566 20241209 115700 150929275 2085 2085 2085 2085 0
567 20241209 115600 150929275 2085 2075 2085 2075 100
568 20241209 115500 150721030 2075 2065 2075 2065 100
569 20241209 115400 150513540 2065 2065 2065 2065 0
570 20241209 115300 150513540 2065 2065 2065 2065 3
571 20241209 115200 150507345 2065 2065 2065 2065 0
572 20241209 115100 150507345 2065 2065 2065 2065 126
573 20241209 115000 150247155 2065 2065 2065 2065 448
574 20241209 114900 149322035 2065 2065 2065 2065 100
575 20241209 114800 149115535 2075 2075 2075 2075 0
576 20241209 114700 149115535 2075 2075 2075 2075 0
577 20241209 114600 149115535 2075 2075 2075 2075 0
578 20241209 114500 149115535 2075 2075 2075 2075 0
579 20241209 114400 149115535 2075 2075 2075 2075 86
580 20241209 114300 148937085 2080 2080 2080 2080 0
581 20241209 114200 148937085 2080 2080 2080 2080 0
582 20241209 114100 148937085 2080 2070 2080 2050 4456
583 20241209 114000 139760070 2075 2075 2075 2075 0
584 20241209 113900 139760070 2075 2075 2075 2075 662
585 20241209 113800 138386420 2090 2090 2090 2090 0
586 20241209 113700 138386420 2090 2095 2095 2090 301
587 20241209 113600 137756325 2100 2105 2110 2100 105
588 20241209 113500 137534925 2080 2080 2080 2080 100
589 20241209 113400 137326925 2075 2075 2075 2075 7
590 20241209 113300 137312400 2070 2070 2070 2070 7
591 20241209 113200 137297910 2075 2075 2075 2075 1
592 20241209 113100 137295835 2070 2070 2070 2070 100
593 20241209 113000 137088835 2070 2070 2070 2070 100
594 20241209 112900 136881835 2070 2065 2070 2065 101
595 20241209 112800 136673265 2065 2065 2065 2065 0
596 20241209 112700 136673265 2065 2065 2065 2065 0
597 20241209 112600 136673265 2065 2060 2070 2040 697
598 20241209 112500 135247080 2070 2070 2070 2070 0
599 20241209 112400 135247080 2070 2070 2070 2070 0
600 20241209 112300 135247080 2070 2070 2070 2070 0
601 20241209 112200 135247080 2070 2070 2070 2070 0
602 20241209 112100 135247080 2070 2060 2070 2040 2749
603 20241209 112000 129616980 2075 2075 2075 2075 10
604 20241209 111900 129596230 2070 2060 2070 2055 1132
605 20241209 111800 127263740 2070 2070 2070 2055 3130
606 20241209 111700 120810325 2070 2070 2070 2070 18
607 20241209 111600 120773065 2065 2065 2065 2065 0
608 20241209 111500 120773065 2065 2070 2070 2065 126
609 20241209 111400 120512610 2070 2070 2070 2070 0
610 20241209 111300 120512610 2070 2070 2070 2070 0
611 20241209 111200 120512610 2070 2070 2070 2070 0
612 20241209 111100 120512610 2070 2070 2070 2070 0
613 20241209 111000 120512610 2070 2070 2070 2070 500
614 20241209 110900 119477610 2070 2070 2070 2070 0
615 20241209 110800 119477610 2070 2070 2070 2070 0
616 20241209 110700 119477610 2070 2070 2070 2070 0
617 20241209 110600 119477610 2070 2085 2085 2070 6080
618 20241209 110500 106869465 2085 2090 2090 2085 2700
619 20241209 110400 101234785 2095 2095 2100 2090 1350
620 20241209 110300 98405730 2095 2095 2095 2095 305
621 20241209 110200 97766755 2090 2090 2090 2090 0
622 20241209 110100 97766755 2090 2090 2090 2090 0
623 20241209 110000 97766755 2090 2090 2090 2090 0
624 20241209 105900 97766755 2090 2090 2095 2090 36
625 20241209 105800 97691490 2085 2085 2085 2085 0
626 20241209 105700 97691490 2085 2085 2085 2085 0
627 20241209 105600 97691490 2085 2085 2085 2085 0
628 20241209 105500 97691490 2085 2085 2085 2085 17
629 20241209 105400 97656045 2085 2090 2090 2085 2129
630 20241209 105300 93213935 2095 2095 2095 2095 0
631 20241209 105200 93213935 2095 2095 2095 2095 0
632 20241209 105100 93213935 2095 2095 2095 2095 0
633 20241209 105000 93213935 2095 2095 2095 2095 5
634 20241209 104900 93203460 2090 2090 2090 2090 0
635 20241209 104800 93203460 2090 2090 2090 2090 0
636 20241209 104700 93203460 2090 2090 2090 2090 0
637 20241209 104600 93203460 2090 2090 2090 2090 0
638 20241209 104500 93203460 2090 2090 2090 2090 0
639 20241209 104400 93203460 2090 2095 2095 2090 1000
640 20241209 104300 91113360 2110 2110 2110 2110 0
641 20241209 104200 91113360 2110 2110 2110 2110 0
642 20241209 104100 91113360 2110 2110 2110 2110 0
643 20241209 104000 91113360 2110 2110 2110 2110 0
644 20241209 103900 91113360 2110 2110 2110 2110 0
645 20241209 103800 91113360 2110 2110 2110 2110 0
646 20241209 103700 91113360 2110 2100 2110 2100 5
647 20241209 103600 91102820 2095 2095 2095 2095 0
648 20241209 103500 91102820 2095 2095 2095 2095 0
649 20241209 103400 91102820 2095 2095 2095 2095 0
650 20241209 103300 91102820 2095 2095 2095 2095 605
651 20241209 103200 89835345 2100 2090 2100 2090 1304
652 20241209 103100 87096995 2090 2090 2090 2090 901
653 20241209 103000 85213905 2095 2100 2100 2095 1714
654 20241209 102900 81623050 2095 2095 2095 2095 0
655 20241209 102800 81623050 2095 2095 2095 2095 150
656 20241209 102700 81308800 2095 2095 2095 2095 0
657 20241209 102600 81308800 2095 2100 2100 2095 1318
658 20241209 102500 78545185 2110 2110 2110 2110 0
659 20241209 102400 78545185 2110 2110 2110 2110 0
660 20241209 102300 78545185 2110 2110 2110 2110 0
661 20241209 102200 78545185 2110 2110 2110 2110 0
662 20241209 102100 78545185 2110 2110 2110 2110 0
663 20241209 102000 78545185 2110 2110 2110 2110 5
664 20241209 101900 78534635 2110 2110 2110 2110 0
665 20241209 101800 78534635 2110 2110 2110 2110 0
666 20241209 101700 78534635 2110 2110 2110 2110 0
667 20241209 101600 78534635 2110 2110 2110 2110 0
668 20241209 101500 78534635 2110 2110 2110 2110 0
669 20241209 101400 78534635 2110 2110 2110 2110 0
670 20241209 101300 78534635 2110 2110 2110 2110 50
671 20241209 101200 78429135 2110 2110 2110 2110 50
672 20241209 101100 78323635 2110 2110 2110 2110 1
673 20241209 101000 78321525 2095 2095 2095 2095 71
674 20241209 100900 78172780 2110 2110 2110 2110 1
675 20241209 100800 78170670 2110 2110 2110 2110 0
676 20241209 100700 78170670 2110 2110 2110 2110 0
677 20241209 100600 78170670 2110 2110 2110 2110 45
678 20241209 100500 78075720 2120 2115 2120 2115 20
679 20241209 100400 78033325 2120 2130 2130 2090 2026
680 20241209 100300 73779355 2125 2120 2125 2120 783
681 20241209 100200 72119390 2115 2115 2115 2115 200
682 20241209 100100 71696390 2115 2115 2115 2115 0
683 20241209 100000 71696390 2115 2115 2115 2115 0
684 20241209 095900 71696390 2115 2115 2115 2115 1
685 20241209 095800 71694275 2105 2105 2105 2105 200
686 20241209 095700 71273275 2100 2100 2100 2100 0
687 20241209 095600 71273275 2100 2095 2100 2095 144
688 20241209 095500 70971085 2090 2090 2090 2090 0
689 20241209 095400 70971085 2090 2090 2090 2090 0
690 20241209 095300 70971085 2090 2090 2090 2090 140
691 20241209 095200 70678485 2095 2095 2095 2095 0
692 20241209 095100 70678485 2095 2095 2095 2095 5
693 20241209 095000 70668010 2090 2090 2090 2090 0
694 20241209 094900 70668010 2090 2090 2090 2090 0
695 20241209 094800 70668010 2090 2090 2090 2090 175
696 20241209 094700 70302260 2090 2100 2100 2090 107
697 20241209 094600 70078610 2090 2090 2090 2090 0
698 20241209 094500 70078610 2090 2090 2090 2090 0
699 20241209 094400 70078610 2090 2100 2100 2090 2686
700 20241209 094300 64451620 2105 2105 2105 2105 40
701 20241209 094200 64367420 2100 2100 2100 2100 0
702 20241209 094100 64367420 2100 2100 2100 2100 0
703 20241209 094000 64367420 2100 2100 2100 2100 21
704 20241209 093900 64323320 2095 2095 2095 2095 0
705 20241209 093800 64323320 2095 2095 2095 2095 10
706 20241209 093700 64302370 2095 2095 2095 2095 0
707 20241209 093600 64302370 2095 2095 2095 2095 0
708 20241209 093500 64302370 2095 2095 2095 2095 239
709 20241209 093400 63801665 2100 2100 2100 2100 0
710 20241209 093300 63801665 2100 2105 2105 2100 2117
711 20241209 093200 59355780 2100 2085 2100 2085 36
712 20241209 093100 59280195 2100 2095 2100 2090 1703
713 20241209 093000 55718020 2100 2100 2110 2100 3549
714 20241209 092900 48265110 2100 2110 2110 2100 2824
715 20241209 092800 42318445 2110 2110 2110 2110 0
716 20241209 092700 42318445 2110 2125 2125 2110 306
717 20241209 092600 41672695 2110 2110 2110 2110 32
718 20241209 092500 41605175 2130 2130 2130 2110 1139
719 20241209 092400 39198945 2115 2115 2115 2115 0
720 20241209 092300 39198945 2115 2115 2115 2115 100
721 20241209 092200 38987445 2115 2115 2115 2115 238
722 20241209 092100 38484075 2130 2130 2130 2130 5
723 20241209 092000 38473425 2130 2130 2130 2130 1
724 20241209 091900 38471295 2115 2130 2130 2115 16
725 20241209 091800 38437380 2130 2115 2130 2115 821
726 20241209 091700 36700950 2135 2135 2135 2135 0
727 20241209 091600 36700950 2135 2135 2135 2115 154
728 20241209 091500 36375020 2135 2135 2135 2135 0
729 20241209 091400 36375020 2135 2125 2135 2125 2007
730 20241209 091300 32090085 2120 2120 2135 2120 74
731 20241209 091200 31933190 2135 2135 2135 2135 1
732 20241209 091100 31931055 2135 2115 2135 2115 152
733 20241209 091000 31609555 2135 2135 2140 2115 196
734 20241209 090900 31192860 2140 2140 2140 2120 303
735 20241209 090800 30544480 2140 2140 2140 2115 9
736 20241209 090700 30525370 2105 2105 2150 2100 1921
737 20241209 090600 26490120 2160 2130 2170 2100 3906
738 20241209 090500 18160665 2105 2150 2150 2100 2453
739 20241209 090400 12943630 2150 2160 2185 2150 1887
740 20241209 090300 8871545 2200 2165 2200 2150 1601
741 20241209 090200 5420245 2210 2195 2220 2170 1103
742 20241209 090100 3014145 2245 2260 2260 2195 1011
743 20241209 090000 785750 2245 2245 2245 2245 350