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

747
348030/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,747 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212500,43833505,4900,4900,4900,4900,543
20241209,212400,43833505,4900,4900,4900,4900,0
20241209,212300,43833505,4900,4900,4900,4900,0
20241209,212200,43833505,4900,4900,4900,4900,0
20241209,212100,43833505,4900,4900,4900,4900,0
20241209,212000,43833505,4900,4900,4900,4900,0
20241209,211900,43833505,4900,4900,4900,4900,0
20241209,211800,43833505,4900,4900,4900,4900,0
20241209,211700,43833505,4900,4900,4900,4900,0
20241209,211600,43833505,4900,4900,4900,4900,0
20241209,211500,43833505,4900,4900,4900,4900,0
20241209,211400,43833505,4900,4900,4900,4900,0
20241209,211300,43833505,4900,4900,4900,4900,0
20241209,211200,43833505,4900,4900,4900,4900,0
20241209,211100,43833505,4900,4900,4900,4900,0
20241209,211000,43833505,4900,4900,4900,4900,0
20241209,210900,43833505,4900,4900,4900,4900,0
20241209,210800,43833505,4900,4900,4900,4900,0
20241209,210700,43833505,4900,4900,4900,4900,0
20241209,210600,43833505,4900,4900,4900,4900,0
20241209,210500,43833505,4900,4900,4900,4900,0
20241209,210400,43833505,4900,4900,4900,4900,0
20241209,210300,43833505,4900,4900,4900,4900,0
20241209,210200,43833505,4900,4900,4900,4900,0
20241209,210100,43833505,4900,4900,4900,4900,0
20241209,210000,43833505,4900,4900,4900,4900,0
20241209,205900,43833505,4900,4900,4900,4900,0
20241209,205800,43833505,4900,4900,4900,4900,0
20241209,205700,43833505,4900,4900,4900,4900,0
20241209,205600,43833505,4900,4900,4900,4900,0
20241209,205500,43833505,4900,4900,4900,4900,543
20241209,205400,43833505,4900,4900,4900,4900,0
20241209,205300,43833505,4900,4900,4900,4900,0
20241209,205200,43833505,4900,4900,4900,4900,0
20241209,205100,43833505,4900,4900,4900,4900,0
20241209,205000,43833505,4900,4900,4900,4900,0
20241209,204900,43833505,4900,4900,4900,4900,0
20241209,204800,43833505,4900,4900,4900,4900,0
20241209,204700,43833505,4900,4900,4900,4900,0
20241209,204600,43833505,4900,4900,4900,4900,0
20241209,204500,43833505,4900,4900,4900,4900,0
20241209,204400,43833505,4900,4900,4900,4900,0
20241209,204300,43833505,4900,4900,4900,4900,0
20241209,204200,43833505,4900,4900,4900,4900,0
20241209,204100,43833505,4900,4900,4900,4900,0
20241209,204000,43833505,4900,4900,4900,4900,0
20241209,203900,43833505,4900,4900,4900,4900,0
20241209,203800,43833505,4900,4900,4900,4900,0
20241209,203700,43833505,4900,4900,4900,4900,0
20241209,203600,43833505,4900,4900,4900,4900,0
20241209,203500,43833505,4900,4900,4900,4900,0
20241209,203400,43833505,4900,4900,4900,4900,0
20241209,203300,43833505,4900,4900,4900,4900,0
20241209,203200,43833505,4900,4900,4900,4900,0
20241209,203100,43833505,4900,4900,4900,4900,0
20241209,203000,43833505,4900,4900,4900,4900,0
20241209,202900,43833505,4900,4900,4900,4900,0
20241209,202800,43833505,4900,4900,4900,4900,0
20241209,202700,43833505,4900,4900,4900,4900,0
20241209,202600,43833505,4900,4900,4900,4900,0
20241209,202500,43833505,4900,4900,4900,4900,543
20241209,202400,43833505,4900,4900,4900,4900,0
20241209,202300,43833505,4900,4900,4900,4900,0
20241209,202200,43833505,4900,4900,4900,4900,0
20241209,202100,43833505,4900,4900,4900,4900,0
20241209,202000,43833505,4900,4900,4900,4900,0
20241209,201900,43833505,4900,4900,4900,4900,0
20241209,201800,43833505,4900,4900,4900,4900,0
20241209,201700,43833505,4900,4900,4900,4900,0
20241209,201600,43833505,4900,4900,4900,4900,0
20241209,201500,43833505,4900,4900,4900,4900,0
20241209,201400,43833505,4900,4900,4900,4900,0
20241209,201300,43833505,4900,4900,4900,4900,0
20241209,201200,43833505,4900,4900,4900,4900,0
20241209,201100,43833505,4900,4900,4900,4900,0
20241209,201000,43833505,4900,4900,4900,4900,0
20241209,200900,43833505,4900,4900,4900,4900,0
20241209,200800,43833505,4900,4900,4900,4900,0
20241209,200700,43833505,4900,4900,4900,4900,0
20241209,200600,43833505,4900,4900,4900,4900,0
20241209,200500,43833505,4900,4900,4900,4900,0
20241209,200400,43833505,4900,4900,4900,4900,0
20241209,200300,43833505,4900,4900,4900,4900,0
20241209,200200,43833505,4900,4900,4900,4900,0
20241209,200100,43833505,4900,4900,4900,4900,0
20241209,200000,43833505,4900,4900,4900,4900,0
20241209,195900,43833505,4900,4900,4900,4900,0
20241209,195800,43833505,4900,4900,4900,4900,0
20241209,195700,43833505,4900,4900,4900,4900,0
20241209,195600,43833505,4900,4900,4900,4900,0
20241209,195500,43833505,4900,4900,4900,4900,543
20241209,195400,43833505,4900,4900,4900,4900,0
20241209,195300,43833505,4900,4900,4900,4900,0
20241209,195200,43833505,4900,4900,4900,4900,0
20241209,195100,43833505,4900,4900,4900,4900,0
20241209,195000,43833505,4900,4900,4900,4900,0
20241209,194900,43833505,4900,4900,4900,4900,0
20241209,194800,43833505,4900,4900,4900,4900,0
20241209,194700,43833505,4900,4900,4900,4900,0
20241209,194600,43833505,4900,4900,4900,4900,0
20241209,194500,43833505,4900,4900,4900,4900,0
20241209,194400,43833505,4900,4900,4900,4900,0
20241209,194300,43833505,4900,4900,4900,4900,0
20241209,194200,43833505,4900,4900,4900,4900,0
20241209,194100,43833505,4900,4900,4900,4900,0
20241209,194000,43833505,4900,4900,4900,4900,0
20241209,193900,43833505,4900,4900,4900,4900,0
20241209,193800,43833505,4900,4900,4900,4900,0
20241209,193700,43833505,4900,4900,4900,4900,0
20241209,193600,43833505,4900,4900,4900,4900,0
20241209,193500,43833505,4900,4900,4900,4900,0
20241209,193400,43833505,4900,4900,4900,4900,0
20241209,193300,43833505,4900,4900,4900,4900,0
20241209,193200,43833505,4900,4900,4900,4900,0
20241209,193100,43833505,4900,4900,4900,4900,0
20241209,193000,43833505,4900,4900,4900,4900,0
20241209,192900,43833505,4900,4900,4900,4900,0
20241209,192800,43833505,4900,4900,4900,4900,0
20241209,192700,43833505,4900,4900,4900,4900,0
20241209,192600,43833505,4900,4900,4900,4900,0
20241209,192500,43833505,4900,4900,4900,4900,543
20241209,192400,43833505,4900,4900,4900,4900,0
20241209,192300,43833505,4900,4900,4900,4900,0
20241209,192200,43833505,4900,4900,4900,4900,0
20241209,192100,43833505,4900,4900,4900,4900,0
20241209,192000,43833505,4900,4900,4900,4900,0
20241209,191900,43833505,4900,4900,4900,4900,0
20241209,191800,43833505,4900,4900,4900,4900,0
20241209,191700,43833505,4900,4900,4900,4900,0
20241209,191600,43833505,4900,4900,4900,4900,0
20241209,191500,43833505,4900,4900,4900,4900,0
20241209,191400,43833505,4900,4900,4900,4900,0
20241209,191300,43833505,4900,4900,4900,4900,0
20241209,191200,43833505,4900,4900,4900,4900,0
20241209,191100,43833505,4900,4900,4900,4900,0
20241209,191000,43833505,4900,4900,4900,4900,0
20241209,190900,43833505,4900,4900,4900,4900,0
20241209,190800,43833505,4900,4900,4900,4900,0
20241209,190700,43833505,4900,4900,4900,4900,0
20241209,190600,43833505,4900,4900,4900,4900,0
20241209,190500,43833505,4900,4900,4900,4900,0
20241209,190400,43833505,4900,4900,4900,4900,0
20241209,190300,43833505,4900,4900,4900,4900,0
20241209,190200,43833505,4900,4900,4900,4900,0
20241209,190100,43833505,4900,4900,4900,4900,0
20241209,190000,43833505,4900,4900,4900,4900,0
20241209,185900,43833505,4900,4900,4900,4900,0
20241209,185800,43833505,4900,4900,4900,4900,0
20241209,185700,43833505,4900,4900,4900,4900,0
20241209,185600,43833505,4900,4900,4900,4900,0
20241209,185500,43833505,4900,4900,4900,4900,543
20241209,185400,43833505,4900,4900,4900,4900,0
20241209,185300,43833505,4900,4900,4900,4900,0
20241209,185200,43833505,4900,4900,4900,4900,0
20241209,185100,43833505,4900,4900,4900,4900,0
20241209,185000,43833505,4900,4900,4900,4900,0
20241209,184900,43833505,4900,4900,4900,4900,0
20241209,184800,43833505,4900,4900,4900,4900,0
20241209,184700,43833505,4900,4900,4900,4900,0
20241209,184600,43833505,4900,4900,4900,4900,0
20241209,184500,43833505,4900,4900,4900,4900,0
20241209,184400,43833505,4900,4900,4900,4900,0
20241209,184300,43833505,4900,4900,4900,4900,0
20241209,184200,43833505,4900,4900,4900,4900,0
20241209,184100,43833505,4900,4900,4900,4900,0
20241209,184000,43833505,4900,4900,4900,4900,0
20241209,183900,43833505,4900,4900,4900,4900,0
20241209,183800,43833505,4900,4900,4900,4900,0
20241209,183700,43833505,4900,4900,4900,4900,0
20241209,183600,43833505,4900,4900,4900,4900,0
20241209,183500,43833505,4900,4900,4900,4900,0
20241209,183400,43833505,4900,4900,4900,4900,0
20241209,183300,43833505,4900,4900,4900,4900,0
20241209,183200,43833505,4900,4900,4900,4900,0
20241209,183100,43833505,4900,4900,4900,4900,0
20241209,183000,43833505,4900,4900,4900,4900,0
20241209,182900,43833505,4900,4900,4900,4900,0
20241209,182800,43833505,4900,4900,4900,4900,0
20241209,182700,43833505,4900,4900,4900,4900,0
20241209,182600,43833505,4900,4900,4900,4900,0
20241209,182500,43833505,4900,4900,4900,4900,543
20241209,182400,43833505,4900,4900,4900,4900,0
20241209,182300,43833505,4900,4900,4900,4900,0
20241209,182200,43833505,4900,4900,4900,4900,0
20241209,182100,43833505,4900,4900,4900,4900,0
20241209,182000,43833505,4900,4900,4900,4900,0
20241209,181900,43833505,4900,4900,4900,4900,0
20241209,181800,43833505,4900,4900,4900,4900,0
20241209,181700,43833505,4900,4900,4900,4900,0
20241209,181600,43833505,4900,4900,4900,4900,0
20241209,181500,43833505,4900,4900,4900,4900,0
20241209,181400,43833505,4900,4900,4900,4900,0
20241209,181300,43833505,4900,4900,4900,4900,0
20241209,181200,43833505,4900,4900,4900,4900,0
20241209,181100,43833505,4900,4900,4900,4900,0
20241209,181000,43833505,4900,4900,4900,4900,0
20241209,180900,43833505,4900,4900,4900,4900,0
20241209,180800,43833505,4900,4900,4900,4900,0
20241209,180700,43833505,4900,4900,4900,4900,0
20241209,180600,43833505,4900,4900,4900,4900,0
20241209,180500,43833505,4900,4900,4900,4900,0
20241209,180400,43833505,4900,4900,4900,4900,0
20241209,180300,43833505,4900,4900,4900,4900,0
20241209,180200,43833505,4900,4900,4900,4900,0
20241209,180100,43833505,4900,4900,4900,4900,0
20241209,180000,43833505,4900,4900,4900,4900,0
20241209,175900,43833505,4900,4900,4900,4900,0
20241209,175800,43833505,4900,4900,4900,4900,0
20241209,175700,43833505,4900,4900,4900,4900,0
20241209,175600,43833505,4900,4900,4900,4900,0
20241209,175500,43833505,4900,4900,4900,4900,543
20241209,175400,43833505,4900,4900,4900,4900,0
20241209,175300,43833505,4900,4900,4900,4900,0
20241209,175200,43833505,4900,4900,4900,4900,0
20241209,175100,43833505,4900,4900,4900,4900,0
20241209,175000,43833505,4900,4900,4900,4900,0
20241209,174900,43833505,4900,4900,4900,4900,0
20241209,174800,43833505,4900,4900,4900,4900,0
20241209,174700,43833505,4900,4900,4900,4900,0
20241209,174600,43833505,4900,4900,4900,4900,0
20241209,174500,43833505,4900,4900,4900,4900,0
20241209,174400,43833505,4900,4900,4900,4900,0
20241209,174300,43833505,4900,4900,4900,4900,0
20241209,174200,43833505,4900,4900,4900,4900,0
20241209,174100,43833505,4900,4900,4900,4900,0
20241209,174000,43833505,4900,4900,4900,4900,0
20241209,173900,43833505,4900,4900,4900,4900,0
20241209,173800,43833505,4900,4900,4900,4900,0
20241209,173700,43833505,4900,4900,4900,4900,0
20241209,173600,43833505,4900,4900,4900,4900,0
20241209,173500,43833505,4900,4900,4900,4900,0
20241209,173400,43833505,4900,4900,4900,4900,0
20241209,173300,43833505,4900,4900,4900,4900,0
20241209,173200,43833505,4900,4900,4900,4900,0
20241209,173100,43833505,4900,4900,4900,4900,0
20241209,173000,43833505,4900,4900,4900,4900,0
20241209,172900,43833505,4900,4900,4900,4900,0
20241209,172800,43833505,4900,4900,4900,4900,0
20241209,172700,43833505,4900,4900,4900,4900,0
20241209,172600,43833505,4900,4900,4900,4900,0
20241209,172500,43833505,4900,4900,4900,4900,543
20241209,172400,43833505,4900,4900,4900,4900,0
20241209,172300,43833505,4900,4900,4900,4900,0
20241209,172200,43833505,4900,4900,4900,4900,0
20241209,172100,43833505,4900,4900,4900,4900,0
20241209,172000,43833505,4900,4900,4900,4900,0
20241209,171900,43833505,4900,4900,4900,4900,0
20241209,171800,43833505,4900,4900,4900,4900,0
20241209,171700,43833505,4900,4900,4900,4900,0
20241209,171600,43833505,4900,4900,4900,4900,0
20241209,171500,43833505,4900,4900,4900,4900,0
20241209,171400,43833505,4900,4900,4900,4900,0
20241209,171300,43833505,4900,4900,4900,4900,0
20241209,171200,43833505,4900,4900,4900,4900,0
20241209,171100,43833505,4900,4900,4900,4900,0
20241209,171000,43833505,4900,4900,4900,4900,0
20241209,170900,43833505,4900,4900,4900,4900,0
20241209,170800,43833505,4900,4900,4900,4900,0
20241209,170700,43833505,4900,4900,4900,4900,0
20241209,170600,43833505,4900,4900,4900,4900,0
20241209,170500,43833505,4900,4900,4900,4900,0
20241209,170400,43833505,4900,4900,4900,4900,0
20241209,170300,43833505,4900,4900,4900,4900,0
20241209,170200,43833505,4900,4900,4900,4900,0
20241209,170100,43833505,4900,4900,4900,4900,0
20241209,170000,43833505,4900,4900,4900,4900,0
20241209,165900,43833505,4900,4900,4900,4900,0
20241209,165800,43833505,4900,4900,4900,4900,0
20241209,165700,43833505,4900,4900,4900,4900,0
20241209,165600,43833505,4900,4900,4900,4900,0
20241209,165500,43833505,4900,4900,4900,4900,543
20241209,165400,43833505,4900,4900,4900,4900,0
20241209,165300,43833505,4900,4900,4900,4900,0
20241209,165200,43833505,4900,4900,4900,4900,0
20241209,165100,43833505,4900,4900,4900,4900,0
20241209,165000,43833505,4900,4900,4900,4900,0
20241209,164900,43833505,4900,4900,4900,4900,0
20241209,164800,43833505,4900,4900,4900,4900,0
20241209,164700,43833505,4900,4900,4900,4900,0
20241209,164600,43833505,4900,4900,4900,4900,0
20241209,164500,43833505,4900,4900,4900,4900,0
20241209,164400,43833505,4900,4900,4900,4900,0
20241209,164300,43833505,4900,4900,4900,4900,0
20241209,164200,43833505,4900,4900,4900,4900,0
20241209,164100,43833505,4900,4900,4900,4900,0
20241209,164000,43833505,4900,4900,4900,4900,0
20241209,163900,43833505,4900,4900,4900,4900,0
20241209,163800,43833505,4900,4900,4900,4900,0
20241209,163700,43833505,4900,4900,4900,4900,0
20241209,163600,43833505,4900,4900,4900,4900,0
20241209,163500,43833505,4900,4900,4900,4900,0
20241209,163400,43833505,4900,4900,4900,4900,0
20241209,163300,43833505,4900,4900,4900,4900,0
20241209,163200,43833505,4900,4900,4900,4900,0
20241209,163100,43833505,4900,4900,4900,4900,0
20241209,163000,43833505,4900,4900,4900,4900,0
20241209,162900,43833505,4900,4900,4900,4900,0
20241209,162800,43833505,4900,4900,4900,4900,0
20241209,162700,43833505,4900,4900,4900,4900,0
20241209,162600,43833505,4900,4900,4900,4900,0
20241209,162500,43833505,4900,4900,4900,4900,543
20241209,162400,43833505,4900,4900,4900,4900,0
20241209,162300,43833505,4900,4900,4900,4900,0
20241209,162200,43833505,4900,4900,4900,4900,0
20241209,162100,43833505,4900,4900,4900,4900,0
20241209,162000,43833505,4900,4900,4900,4900,0
20241209,161900,43833505,4900,4900,4900,4900,0
20241209,161800,43833505,4900,4900,4900,4900,0
20241209,161700,43833505,4900,4900,4900,4900,0
20241209,161600,43833505,4900,4900,4900,4900,0
20241209,161500,43833505,4900,4900,4900,4900,0
20241209,161400,43833505,4900,4900,4900,4900,0
20241209,161300,43833505,4900,4900,4900,4900,0
20241209,161200,43833505,4900,4900,4900,4900,0
20241209,161100,43833505,4900,4900,4900,4900,0
20241209,161000,43833505,4900,4900,4900,4900,0
20241209,160900,43833505,4900,4900,4900,4900,0
20241209,160800,43833505,4900,4900,4900,4900,0
20241209,160700,43833505,4900,4900,4900,4900,0
20241209,160600,43833505,4900,4900,4900,4900,0
20241209,160500,43833505,4900,4900,4900,4900,0
20241209,160400,43833505,4900,4900,4900,4900,0
20241209,160300,43833505,4900,4900,4900,4900,0
20241209,160200,43833505,4900,4900,4900,4900,0
20241209,160100,43833505,4900,4900,4900,4900,0
20241209,160000,43833505,4900,4900,4900,4900,0
20241209,155900,43833505,4900,4900,4900,4900,0
20241209,155800,43833505,4900,4900,4900,4900,0
20241209,155700,43833505,4900,4900,4900,4900,0
20241209,155600,43833505,4900,4900,4900,4900,0
20241209,155500,43833505,4900,4900,4900,4900,543
20241209,155400,43833505,4900,4900,4900,4900,0
20241209,155300,43833505,4900,4900,4900,4900,0
20241209,155200,43833505,4900,4900,4900,4900,0
20241209,155100,43833505,4900,4900,4900,4900,0
20241209,155000,43833505,4900,4900,4900,4900,0
20241209,154900,43833505,4900,4900,4900,4900,0
20241209,154800,43833505,4900,4900,4900,4900,0
20241209,154700,43833505,4900,4900,4900,4900,0
20241209,154600,43833505,4900,4900,4900,4900,0
20241209,154500,43833505,4900,4900,4900,4900,0
20241209,154400,43833505,4900,4900,4900,4900,0
20241209,154300,43833505,4900,4900,4900,4900,0
20241209,154200,43833505,4900,4900,4900,4900,0
20241209,154100,43833505,4900,4900,4900,4900,0
20241209,154000,43833505,4900,4900,4900,4900,0
20241209,153900,43833505,4900,4900,4900,4900,0
20241209,153800,43833505,4900,4900,4900,4900,0
20241209,153700,43833505,4900,4900,4900,4900,0
20241209,153600,43833505,4900,4900,4900,4900,0
20241209,153500,43833505,4900,4900,4900,4900,0
20241209,153400,43833505,4900,4900,4900,4900,0
20241209,153300,43833505,4900,4900,4900,4900,0
20241209,153200,43833505,4900,4900,4900,4900,0
20241209,153100,43833505,4900,4900,4900,4900,0
20241209,153000,43833505,4900,4900,4900,4900,543
20241209,152900,41172805,4980,4980,4980,4980,0
20241209,152800,41172805,4980,4980,4980,4980,0
20241209,152700,41172805,4980,4980,4980,4980,0
20241209,152600,41172805,4980,4980,4980,4980,0
20241209,152500,41172805,4980,4980,4980,4980,0
20241209,152400,41172805,4980,4980,4980,4980,0
20241209,152300,41172805,4980,4980,4980,4980,0
20241209,152200,41172805,4980,4980,4980,4980,0
20241209,152100,41172805,4980,4980,4980,4980,0
20241209,152000,41172805,4980,4980,4980,4980,0
20241209,151900,41172805,4980,5000,5000,4960,22
20241209,151800,41063625,4965,4965,4965,4965,5
20241209,151700,41038800,5020,5020,5020,5020,0
20241209,151600,41038800,5020,4970,5020,4970,3
20241209,151500,41023840,5060,5060,5060,5060,0
20241209,151400,41023840,5060,5060,5060,5060,0
20241209,151300,41023840,5060,5060,5060,5060,0
20241209,151200,41023840,5060,5060,5060,5060,0
20241209,151100,41023840,5060,5060,5060,5060,0
20241209,151000,41023840,5060,5060,5060,5060,0
20241209,150900,41023840,5060,5060,5060,5060,0
20241209,150800,41023840,5060,5060,5060,5060,0
20241209,150700,41023840,5060,4975,5060,4975,6
20241209,150600,40993905,4975,4975,4975,4975,6
20241209,150500,40964055,5070,5070,5070,5070,0
20241209,150400,40964055,5070,5070,5070,5070,0
20241209,150300,40964055,5070,5070,5070,5070,5
20241209,150200,40938705,5080,5080,5080,5080,0
20241209,150100,40938705,5080,4965,5080,4945,221
20241209,150000,39844540,5080,5020,5080,4945,13
20241209,145900,39779815,5060,5060,5060,5060,1
20241209,145800,39774755,5070,5070,5070,5070,0
20241209,145700,39774755,5070,5070,5070,5070,0
20241209,145600,39774755,5070,5070,5070,5070,0
20241209,145500,39774755,5070,5070,5070,5070,0
20241209,145400,39774755,5070,5070,5070,5070,0
20241209,145300,39774755,5070,5070,5070,5070,0
20241209,145200,39774755,5070,5070,5070,5070,0
20241209,145100,39774755,5070,5070,5070,5070,0
20241209,145000,39774755,5070,5070,5070,5070,0
20241209,144900,39774755,5070,5070,5070,5070,118
20241209,144800,39176495,5070,5070,5070,5070,0
20241209,144700,39176495,5070,5070,5070,5070,0
20241209,144600,39176495,5070,5070,5070,5070,0
20241209,144500,39176495,5070,5070,5070,5070,30
20241209,144400,39024395,5070,5070,5070,5070,0
20241209,144300,39024395,5070,5070,5070,5070,0
20241209,144200,39024395,5070,5070,5070,5070,3
20241209,144100,39009185,5130,5130,5130,5130,0
20241209,144000,39009185,5130,5130,5130,5130,0
20241209,143900,39009185,5130,5130,5130,5130,0
20241209,143800,39009185,5130,5130,5130,5130,0
20241209,143700,39009185,5130,5130,5130,5130,0
20241209,143600,39009185,5130,5130,5130,5130,0
20241209,143500,39009185,5130,5130,5130,5130,0
20241209,143400,39009185,5130,5130,5130,5130,1
20241209,143300,39004055,5110,5110,5110,5110,0
20241209,143200,39004055,5110,5110,5110,5110,2
20241209,143100,38993835,5130,5130,5130,5130,0
20241209,143000,38993835,5130,5130,5130,5130,0
20241209,142900,38993835,5130,5130,5130,5130,1
20241209,142800,38988705,5130,5130,5130,5130,0
20241209,142700,38988705,5130,5130,5130,5130,0
20241209,142600,38988705,5130,5130,5130,5130,0
20241209,142500,38988705,5130,5130,5130,5130,0
20241209,142400,38988705,5130,5130,5130,5130,0
20241209,142300,38988705,5130,5130,5130,5130,0
20241209,142200,38988705,5130,5130,5130,5130,0
20241209,142100,38988705,5130,5130,5130,5130,0
20241209,142000,38988705,5130,5130,5130,5130,0
20241209,141900,38988705,5130,5130,5130,5130,0
20241209,141800,38988705,5130,5130,5130,5130,0
20241209,141700,38988705,5130,5130,5130,5130,0
20241209,141600,38988705,5130,5130,5130,5130,0
20241209,141500,38988705,5130,5130,5130,5130,0
20241209,141400,38988705,5130,5130,5130,5130,0
20241209,141300,38988705,5130,5130,5130,5130,0
20241209,141200,38988705,5130,5130,5130,5130,0
20241209,141100,38988705,5130,5130,5130,5130,0
20241209,141000,38988705,5130,5130,5130,5130,1
20241209,140900,38983575,5070,5070,5070,5070,1
20241209,140800,38978505,5070,5070,5070,5070,0
20241209,140700,38978505,5070,5070,5070,5070,0
20241209,140600,38978505,5070,5070,5070,5070,0
20241209,140500,38978505,5070,5070,5070,5070,0
20241209,140400,38978505,5070,5070,5070,5070,0
20241209,140300,38978505,5070,5070,5070,5070,7
20241209,140200,38943015,5070,5070,5070,5070,0
20241209,140100,38943015,5070,5070,5070,5070,0
20241209,140000,38943015,5070,5070,5070,5070,0
20241209,135900,38943015,5070,5010,5100,5010,1020
20241209,135800,33779535,5070,5070,5070,5070,0
20241209,135700,33779535,5070,5070,5070,5070,0
20241209,135600,33779535,5070,5070,5070,5070,0
20241209,135500,33779535,5070,5070,5070,5070,10
20241209,135400,33728835,5100,5070,5100,5070,4
20241209,135300,33708525,5070,5070,5070,5070,2
20241209,135200,33698385,5070,5070,5070,5070,0
20241209,135100,33698385,5070,5070,5070,5070,0
20241209,135000,33698385,5070,5070,5070,5070,0
20241209,134900,33698385,5070,5070,5070,5070,6
20241209,134800,33667965,5070,5070,5070,5070,1
20241209,134700,33662895,5070,5070,5070,5070,0
20241209,134600,33662895,5070,5070,5070,5070,0
20241209,134500,33662895,5070,5070,5070,5070,0
20241209,134400,33662895,5070,5070,5070,5070,0
20241209,134300,33662895,5070,5070,5070,5070,0
20241209,134200,33662895,5070,5070,5070,5070,0
20241209,134100,33662895,5070,5070,5070,5070,0
20241209,134000,33662895,5070,5070,5070,5070,0
20241209,133900,33662895,5070,5070,5070,5070,0
20241209,133800,33662895,5070,5070,5070,5070,0
20241209,133700,33662895,5070,5070,5070,5070,0
20241209,133600,33662895,5070,5070,5070,5070,0
20241209,133500,33662895,5070,5070,5070,5070,0
20241209,133400,33662895,5070,5070,5070,5070,0
20241209,133300,33662895,5070,5070,5070,5070,0
20241209,133200,33662895,5070,5070,5070,5070,0
20241209,133100,33662895,5070,5070,5070,5070,0
20241209,133000,33662895,5070,5070,5070,5070,0
20241209,132900,33662895,5070,5070,5070,5070,0
20241209,132800,33662895,5070,5070,5070,5070,0
20241209,132700,33662895,5070,5070,5070,5070,0
20241209,132600,33662895,5070,5070,5070,5070,0
20241209,132500,33662895,5070,5070,5070,5070,0
20241209,132400,33662895,5070,5070,5070,5070,0
20241209,132300,33662895,5070,5070,5070,5070,0
20241209,132200,33662895,5070,5070,5070,5070,0
20241209,132100,33662895,5070,5070,5070,5070,0
20241209,132000,33662895,5070,5070,5070,5070,0
20241209,131900,33662895,5070,5070,5070,5070,2
20241209,131800,33652755,5100,5100,5100,5100,0
20241209,131700,33652755,5100,5100,5100,5100,0
20241209,131600,33652755,5100,5100,5100,5100,0
20241209,131500,33652755,5100,5100,5100,5100,0
20241209,131400,33652755,5100,5100,5100,5100,2
20241209,131300,33642555,5090,5090,5090,5090,0
20241209,131200,33642555,5090,5090,5090,5090,14
20241209,131100,33571295,5070,5070,5070,5070,0
20241209,131000,33571295,5070,5070,5070,5070,0
20241209,130900,33571295,5070,5070,5070,5070,66
20241209,130800,33236675,5070,5070,5070,5070,0
20241209,130700,33236675,5070,5070,5070,5070,1
20241209,130600,33231605,4945,4945,4945,4945,0
20241209,130500,33231605,4945,4945,4945,4945,22
20241209,130400,33122815,5100,5100,5100,5100,0
20241209,130300,33122815,5100,5050,5100,4915,201
20241209,130200,32123970,5050,5050,5050,5050,0
20241209,130100,32123970,5050,5050,5050,5050,0
20241209,130000,32123970,5050,5050,5050,5050,0
20241209,125900,32123970,5050,5050,5050,5050,0
20241209,125800,32123970,5050,5050,5050,5050,0
20241209,125700,32123970,5050,5050,5050,5050,0
20241209,125600,32123970,5050,5050,5050,5050,25
20241209,125500,31997720,5150,5150,5150,5150,0
20241209,125400,31997720,5150,5150,5150,5150,0
20241209,125300,31997720,5150,5150,5150,5150,0
20241209,125200,31997720,5150,5150,5150,5150,0
20241209,125100,31997720,5150,5150,5150,5150,0
20241209,125000,31997720,5150,5150,5150,5150,0
20241209,124900,31997720,5150,5150,5150,5150,0
20241209,124800,31997720,5150,5150,5150,5150,0
20241209,124700,31997720,5150,5150,5150,5150,0
20241209,124600,31997720,5150,5150,5150,5150,0
20241209,124500,31997720,5150,5150,5150,5150,0
20241209,124400,31997720,5150,5150,5150,5150,0
20241209,124300,31997720,5150,5150,5150,5150,0
20241209,124200,31997720,5150,5150,5150,5150,0
20241209,124100,31997720,5150,5150,5150,5150,0
20241209,124000,31997720,5150,5150,5150,5150,0
20241209,123900,31997720,5150,5150,5150,5150,0
20241209,123800,31997720,5150,5150,5150,5150,0
20241209,123700,31997720,5150,5150,5150,5150,0
20241209,123600,31997720,5150,5150,5150,5150,0
20241209,123500,31997720,5150,5150,5150,5150,0
20241209,123400,31997720,5150,5150,5150,5150,0
20241209,123300,31997720,5150,5150,5150,5150,0
20241209,123200,31997720,5150,5150,5150,5150,0
20241209,123100,31997720,5150,5150,5150,5150,0
20241209,123000,31997720,5150,5150,5150,5150,0
20241209,122900,31997720,5150,5150,5150,5150,0
20241209,122800,31997720,5150,5150,5150,5150,0
20241209,122700,31997720,5150,5150,5150,5150,0
20241209,122600,31997720,5150,5150,5150,5150,0
20241209,122500,31997720,5150,5150,5150,5150,0
20241209,122400,31997720,5150,5150,5150,5150,0
20241209,122300,31997720,5150,5150,5150,5150,0
20241209,122200,31997720,5150,5150,5150,5150,0
20241209,122100,31997720,5150,5150,5150,5150,0
20241209,122000,31997720,5150,5150,5150,5150,0
20241209,121900,31997720,5150,5150,5150,5150,0
20241209,121800,31997720,5150,5150,5150,5150,0
20241209,121700,31997720,5150,5150,5150,5150,0
20241209,121600,31997720,5150,5150,5150,5150,0
20241209,121500,31997720,5150,5150,5150,5150,0
20241209,121400,31997720,5150,5150,5150,5150,0
20241209,121300,31997720,5150,5150,5150,5150,0
20241209,121200,31997720,5150,5150,5150,5150,0
20241209,121100,31997720,5150,5150,5150,5150,0
20241209,121000,31997720,5150,5150,5150,5150,0
20241209,120900,31997720,5150,5150,5150,5150,0
20241209,120800,31997720,5150,5150,5150,5150,0
20241209,120700,31997720,5150,5150,5150,5150,0
20241209,120600,31997720,5150,5150,5150,5150,0
20241209,120500,31997720,5150,5110,5150,5110,350
20241209,120400,30203780,5110,5110,5110,5110,0
20241209,120300,30203780,5110,5110,5110,5110,0
20241209,120200,30203780,5110,5110,5110,5110,0
20241209,120100,30203780,5110,5110,5110,5110,0
20241209,120000,30203780,5110,5110,5110,5110,0
20241209,115900,30203780,5110,5110,5110,5110,0
20241209,115800,30203780,5110,5100,5110,5100,2
20241209,115700,30193570,5020,5020,5020,5020,0
20241209,115600,30193570,5020,5020,5020,5020,0
20241209,115500,30193570,5020,5020,5020,5020,1
20241209,115400,30188550,5110,5110,5110,5110,0
20241209,115300,30188550,5110,5110,5110,5110,0
20241209,115200,30188550,5110,5110,5110,5110,0
20241209,115100,30188550,5110,5110,5110,5110,0
20241209,115000,30188550,5110,5110,5110,5110,0
20241209,114900,30188550,5110,5110,5110,5110,0
20241209,114800,30188550,5110,5110,5110,5110,0
20241209,114700,30188550,5110,5110,5110,5110,0
20241209,114600,30188550,5110,5090,5110,5090,164
20241209,114500,29352060,5090,5090,5090,5090,200
20241209,114400,28334060,5100,4995,5100,4995,900
20241209,114300,23778000,4995,4995,4995,4995,0
20241209,114200,23778000,4995,4995,4995,4995,0
20241209,114100,23778000,4995,4995,4995,4995,0
20241209,114000,23778000,4995,4995,4995,4995,0
20241209,113900,23778000,4995,4945,4995,4945,1230
20241209,113800,17693675,4940,4940,4940,4940,0
20241209,113700,17693675,4940,4945,4945,4940,250
20241209,113600,16457525,4950,4955,4955,4950,162
20241209,113500,15654890,4975,4975,4975,4975,0
20241209,113400,15654890,4975,4975,4975,4975,0
20241209,113300,15654890,4975,4975,4975,4975,0
20241209,113200,15654890,4975,4975,4975,4975,0
20241209,113100,15654890,4975,4975,4975,4975,0
20241209,113000,15654890,4975,4975,4975,4975,0
20241209,112900,15654890,4975,4975,4975,4975,0
20241209,112800,15654890,4975,4975,4975,4975,0
20241209,112700,15654890,4975,4975,4975,4975,1
20241209,112600,15649915,4955,4975,4975,4955,2
20241209,112500,15639985,4960,4960,4960,4960,120
20241209,112400,15044785,5000,5000,5000,5000,0
20241209,112300,15044785,5000,5000,5000,5000,0
20241209,112200,15044785,5000,5000,5000,5000,0
20241209,112100,15044785,5000,5000,5000,5000,0
20241209,112000,15044785,5000,5000,5000,5000,0
20241209,111900,15044785,5000,5000,5000,5000,0
20241209,111800,15044785,5000,5000,5000,5000,0
20241209,111700,15044785,5000,5000,5000,5000,0
20241209,111600,15044785,5000,5000,5000,5000,1
20241209,111500,15039785,5000,5000,5000,5000,0
20241209,111400,15039785,5000,5000,5000,5000,0
20241209,111300,15039785,5000,5000,5000,5000,0
20241209,111200,15039785,5000,5000,5000,5000,0
20241209,111100,15039785,5000,5000,5000,5000,0
20241209,111000,15039785,5000,5000,5000,5000,0
20241209,110900,15039785,5000,5000,5000,5000,0
20241209,110800,15039785,5000,5000,5000,5000,0
20241209,110700,15039785,5000,5000,5000,5000,0
20241209,110600,15039785,5000,5000,5000,5000,0
20241209,110500,15039785,5000,5000,5000,5000,0
20241209,110400,15039785,5000,5000,5000,5000,0
20241209,110300,15039785,5000,5000,5000,5000,1
20241209,110200,15034785,4960,4960,4960,4960,0
20241209,110100,15034785,4960,4975,4975,4960,12
20241209,110000,14975220,4975,4975,4975,4975,0
20241209,105900,14975220,4975,4980,4980,4975,6
20241209,105800,14945355,5010,5010,5010,5010,0
20241209,105700,14945355,5010,5010,5010,5010,0
20241209,105600,14945355,5010,5010,5010,5010,0
20241209,105500,14945355,5010,5010,5010,5010,0
20241209,105400,14945355,5010,4980,5010,4980,2
20241209,105300,14935365,4980,4980,4980,4980,0
20241209,105200,14935365,4980,4980,4980,4980,0
20241209,105100,14935365,4980,4980,4980,4980,0
20241209,105000,14935365,4980,4980,4980,4980,0
20241209,104900,14935365,4980,4980,4980,4980,91
20241209,104800,14482185,5010,5010,5010,5010,0
20241209,104700,14482185,5010,4990,5010,4980,443
20241209,104600,12273365,5010,5010,5010,5010,0
20241209,104500,12273365,5010,5010,5010,5010,0
20241209,104400,12273365,5010,5010,5010,5010,0
20241209,104300,12273365,5010,5010,5010,5010,0
20241209,104200,12273365,5010,5010,5010,5010,0
20241209,104100,12273365,5010,5010,5010,5010,0
20241209,104000,12273365,5010,5010,5010,5010,0
20241209,103900,12273365,5010,5010,5010,5010,0
20241209,103800,12273365,5010,5010,5010,5010,0
20241209,103700,12273365,5010,5010,5010,5010,0
20241209,103600,12273365,5010,5000,5010,5000,36
20241209,103500,12093175,4995,4995,4995,4995,0
20241209,103400,12093175,4995,4995,4995,4995,14
20241209,103300,12023245,5010,5010,5010,5010,0
20241209,103200,12023245,5010,5010,5010,5010,0
20241209,103100,12023245,5010,5010,5010,5010,0
20241209,103000,12023245,5010,5010,5010,5010,0
20241209,102900,12023245,5010,5010,5010,5010,0
20241209,102800,12023245,5010,5010,5010,5010,0
20241209,102700,12023245,5010,5010,5010,5010,0
20241209,102600,12023245,5010,5010,5010,5010,0
20241209,102500,12023245,5010,5010,5010,5010,0
20241209,102400,12023245,5010,5010,5010,5010,0
20241209,102300,12023245,5010,5010,5010,5010,0
20241209,102200,12023245,5010,5010,5010,5010,0
20241209,102100,12023245,5010,5010,5010,5010,0
20241209,102000,12023245,5010,5010,5010,5010,0
20241209,101900,12023245,5010,5010,5010,5010,0
20241209,101800,12023245,5010,5010,5010,5010,0
20241209,101700,12023245,5010,5010,5010,5010,0
20241209,101600,12023245,5010,5010,5010,5010,0
20241209,101500,12023245,5010,5010,5010,5010,0
20241209,101400,12023245,5010,5010,5010,5010,0
20241209,101300,12023245,5010,5010,5010,5010,0
20241209,101200,12023245,5010,5010,5010,5010,0
20241209,101100,12023245,5010,5010,5010,5010,1
20241209,101000,12018235,4955,4955,4955,4955,0
20241209,100900,12018235,4955,4955,4955,4955,0
20241209,100800,12018235,4955,4955,4955,4955,0
20241209,100700,12018235,4955,4955,4955,4955,0
20241209,100600,12018235,4955,4955,4955,4955,61
20241209,100500,11715980,4955,4955,4955,4955,368
20241209,100400,9892540,4955,4955,4955,4955,27
20241209,100300,9758755,4975,4975,4975,4975,13
20241209,100200,9694080,4975,4975,4975,4975,0
20241209,100100,9694080,4975,4975,4975,4975,0
20241209,100000,9694080,4975,4975,4975,4975,0
20241209,095900,9694080,4975,4975,4975,4975,0
20241209,095800,9694080,4975,4975,4975,4975,339
20241209,095700,8007555,4980,4980,4980,4980,0
20241209,095600,8007555,4980,4980,4980,4980,16
20241209,095500,7927875,4980,4980,4980,4980,0
20241209,095400,7927875,4980,4980,4980,4980,0
20241209,095300,7927875,4980,4980,4980,4980,0
20241209,095200,7927875,4980,4980,4980,4980,7
20241209,095100,7893015,4980,4980,4980,4980,167
20241209,095000,7061355,4980,4980,4980,4980,0
20241209,094900,7061355,4980,4980,4980,4980,0
20241209,094800,7061355,4980,4980,4980,4980,14
20241209,094700,6991635,4980,4985,4985,4980,69
20241209,094600,6647970,4985,4985,4985,4985,18
20241209,094500,6558240,4985,4985,4985,4985,31
20241209,094400,6403705,4985,4985,4985,4985,10
20241209,094300,6353855,5020,5020,5020,5020,0
20241209,094200,6353855,5020,5020,5020,5020,0
20241209,094100,6353855,5020,5020,5020,5020,97
20241209,094000,5866915,5020,5020,5020,5020,3
20241209,093900,5851855,5020,5020,5020,5020,1
20241209,093800,5846835,4985,5020,5030,4985,9
20241209,093700,5801765,5020,5020,5020,5020,20
20241209,093600,5701365,5030,5030,5030,5030,0
20241209,093500,5701365,5030,5030,5030,5030,100
20241209,093400,5198365,5030,5030,5030,5030,5
20241209,093300,5173215,5030,4980,5030,4980,45
20241209,093200,4949065,4975,5070,5070,4975,336
20241209,093100,3253640,5070,5070,5070,5070,11
20241209,093000,3197870,5070,5070,5070,5070,9
20241209,092900,3152240,5070,5070,5070,5070,1
20241209,092800,3147170,5070,5080,5080,5070,72
20241209,092700,2781760,5080,5080,5080,5080,2
20241209,092600,2771600,5080,5080,5080,5080,0
20241209,092500,2771600,5080,5080,5080,5080,0
20241209,092400,2771600,5080,5080,5080,5080,11
20241209,092300,2715720,5080,5080,5080,5080,30
20241209,092200,2563320,5090,5090,5090,5090,0
20241209,092100,2563320,5090,5090,5090,5090,0
20241209,092000,2563320,5090,5090,5090,5090,0
20241209,091900,2563320,5090,5090,5090,5090,0
20241209,091800,2563320,5090,5090,5090,5090,0
20241209,091700,2563320,5090,5090,5090,5090,12
20241209,091600,2502240,5070,5070,5070,5070,25
20241209,091500,2375490,5070,5070,5070,5070,0
20241209,091400,2375490,5070,5070,5070,5070,13
20241209,091300,2309580,5100,5100,5100,5100,0
20241209,091200,2309580,5100,5100,5100,5100,4
20241209,091100,2289180,5110,5110,5110,5110,0
20241209,091000,2289180,5110,5110,5110,5110,0
20241209,090900,2289180,5110,5060,5120,5060,8
20241209,090800,2248590,5170,5170,5170,5170,0
20241209,090700,2248590,5170,5170,5170,5170,0
20241209,090600,2248590,5170,5100,5170,5100,25
20241209,090500,2121020,5180,5100,5180,5050,99
20241209,090400,1618390,5230,5170,5230,5100,196
20241209,090300,607150,5260,5260,5260,5260,0
20241209,090200,607150,5260,5170,5260,5170,2
20241209,090100,596720,5260,5180,5280,5180,12
20241209,090000,534290,5290,5290,5290,5290,101
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212500 43833505 4900 4900 4900 4900 543
3 20241209 212400 43833505 4900 4900 4900 4900 0
4 20241209 212300 43833505 4900 4900 4900 4900 0
5 20241209 212200 43833505 4900 4900 4900 4900 0
6 20241209 212100 43833505 4900 4900 4900 4900 0
7 20241209 212000 43833505 4900 4900 4900 4900 0
8 20241209 211900 43833505 4900 4900 4900 4900 0
9 20241209 211800 43833505 4900 4900 4900 4900 0
10 20241209 211700 43833505 4900 4900 4900 4900 0
11 20241209 211600 43833505 4900 4900 4900 4900 0
12 20241209 211500 43833505 4900 4900 4900 4900 0
13 20241209 211400 43833505 4900 4900 4900 4900 0
14 20241209 211300 43833505 4900 4900 4900 4900 0
15 20241209 211200 43833505 4900 4900 4900 4900 0
16 20241209 211100 43833505 4900 4900 4900 4900 0
17 20241209 211000 43833505 4900 4900 4900 4900 0
18 20241209 210900 43833505 4900 4900 4900 4900 0
19 20241209 210800 43833505 4900 4900 4900 4900 0
20 20241209 210700 43833505 4900 4900 4900 4900 0
21 20241209 210600 43833505 4900 4900 4900 4900 0
22 20241209 210500 43833505 4900 4900 4900 4900 0
23 20241209 210400 43833505 4900 4900 4900 4900 0
24 20241209 210300 43833505 4900 4900 4900 4900 0
25 20241209 210200 43833505 4900 4900 4900 4900 0
26 20241209 210100 43833505 4900 4900 4900 4900 0
27 20241209 210000 43833505 4900 4900 4900 4900 0
28 20241209 205900 43833505 4900 4900 4900 4900 0
29 20241209 205800 43833505 4900 4900 4900 4900 0
30 20241209 205700 43833505 4900 4900 4900 4900 0
31 20241209 205600 43833505 4900 4900 4900 4900 0
32 20241209 205500 43833505 4900 4900 4900 4900 543
33 20241209 205400 43833505 4900 4900 4900 4900 0
34 20241209 205300 43833505 4900 4900 4900 4900 0
35 20241209 205200 43833505 4900 4900 4900 4900 0
36 20241209 205100 43833505 4900 4900 4900 4900 0
37 20241209 205000 43833505 4900 4900 4900 4900 0
38 20241209 204900 43833505 4900 4900 4900 4900 0
39 20241209 204800 43833505 4900 4900 4900 4900 0
40 20241209 204700 43833505 4900 4900 4900 4900 0
41 20241209 204600 43833505 4900 4900 4900 4900 0
42 20241209 204500 43833505 4900 4900 4900 4900 0
43 20241209 204400 43833505 4900 4900 4900 4900 0
44 20241209 204300 43833505 4900 4900 4900 4900 0
45 20241209 204200 43833505 4900 4900 4900 4900 0
46 20241209 204100 43833505 4900 4900 4900 4900 0
47 20241209 204000 43833505 4900 4900 4900 4900 0
48 20241209 203900 43833505 4900 4900 4900 4900 0
49 20241209 203800 43833505 4900 4900 4900 4900 0
50 20241209 203700 43833505 4900 4900 4900 4900 0
51 20241209 203600 43833505 4900 4900 4900 4900 0
52 20241209 203500 43833505 4900 4900 4900 4900 0
53 20241209 203400 43833505 4900 4900 4900 4900 0
54 20241209 203300 43833505 4900 4900 4900 4900 0
55 20241209 203200 43833505 4900 4900 4900 4900 0
56 20241209 203100 43833505 4900 4900 4900 4900 0
57 20241209 203000 43833505 4900 4900 4900 4900 0
58 20241209 202900 43833505 4900 4900 4900 4900 0
59 20241209 202800 43833505 4900 4900 4900 4900 0
60 20241209 202700 43833505 4900 4900 4900 4900 0
61 20241209 202600 43833505 4900 4900 4900 4900 0
62 20241209 202500 43833505 4900 4900 4900 4900 543
63 20241209 202400 43833505 4900 4900 4900 4900 0
64 20241209 202300 43833505 4900 4900 4900 4900 0
65 20241209 202200 43833505 4900 4900 4900 4900 0
66 20241209 202100 43833505 4900 4900 4900 4900 0
67 20241209 202000 43833505 4900 4900 4900 4900 0
68 20241209 201900 43833505 4900 4900 4900 4900 0
69 20241209 201800 43833505 4900 4900 4900 4900 0
70 20241209 201700 43833505 4900 4900 4900 4900 0
71 20241209 201600 43833505 4900 4900 4900 4900 0
72 20241209 201500 43833505 4900 4900 4900 4900 0
73 20241209 201400 43833505 4900 4900 4900 4900 0
74 20241209 201300 43833505 4900 4900 4900 4900 0
75 20241209 201200 43833505 4900 4900 4900 4900 0
76 20241209 201100 43833505 4900 4900 4900 4900 0
77 20241209 201000 43833505 4900 4900 4900 4900 0
78 20241209 200900 43833505 4900 4900 4900 4900 0
79 20241209 200800 43833505 4900 4900 4900 4900 0
80 20241209 200700 43833505 4900 4900 4900 4900 0
81 20241209 200600 43833505 4900 4900 4900 4900 0
82 20241209 200500 43833505 4900 4900 4900 4900 0
83 20241209 200400 43833505 4900 4900 4900 4900 0
84 20241209 200300 43833505 4900 4900 4900 4900 0
85 20241209 200200 43833505 4900 4900 4900 4900 0
86 20241209 200100 43833505 4900 4900 4900 4900 0
87 20241209 200000 43833505 4900 4900 4900 4900 0
88 20241209 195900 43833505 4900 4900 4900 4900 0
89 20241209 195800 43833505 4900 4900 4900 4900 0
90 20241209 195700 43833505 4900 4900 4900 4900 0
91 20241209 195600 43833505 4900 4900 4900 4900 0
92 20241209 195500 43833505 4900 4900 4900 4900 543
93 20241209 195400 43833505 4900 4900 4900 4900 0
94 20241209 195300 43833505 4900 4900 4900 4900 0
95 20241209 195200 43833505 4900 4900 4900 4900 0
96 20241209 195100 43833505 4900 4900 4900 4900 0
97 20241209 195000 43833505 4900 4900 4900 4900 0
98 20241209 194900 43833505 4900 4900 4900 4900 0
99 20241209 194800 43833505 4900 4900 4900 4900 0
100 20241209 194700 43833505 4900 4900 4900 4900 0
101 20241209 194600 43833505 4900 4900 4900 4900 0
102 20241209 194500 43833505 4900 4900 4900 4900 0
103 20241209 194400 43833505 4900 4900 4900 4900 0
104 20241209 194300 43833505 4900 4900 4900 4900 0
105 20241209 194200 43833505 4900 4900 4900 4900 0
106 20241209 194100 43833505 4900 4900 4900 4900 0
107 20241209 194000 43833505 4900 4900 4900 4900 0
108 20241209 193900 43833505 4900 4900 4900 4900 0
109 20241209 193800 43833505 4900 4900 4900 4900 0
110 20241209 193700 43833505 4900 4900 4900 4900 0
111 20241209 193600 43833505 4900 4900 4900 4900 0
112 20241209 193500 43833505 4900 4900 4900 4900 0
113 20241209 193400 43833505 4900 4900 4900 4900 0
114 20241209 193300 43833505 4900 4900 4900 4900 0
115 20241209 193200 43833505 4900 4900 4900 4900 0
116 20241209 193100 43833505 4900 4900 4900 4900 0
117 20241209 193000 43833505 4900 4900 4900 4900 0
118 20241209 192900 43833505 4900 4900 4900 4900 0
119 20241209 192800 43833505 4900 4900 4900 4900 0
120 20241209 192700 43833505 4900 4900 4900 4900 0
121 20241209 192600 43833505 4900 4900 4900 4900 0
122 20241209 192500 43833505 4900 4900 4900 4900 543
123 20241209 192400 43833505 4900 4900 4900 4900 0
124 20241209 192300 43833505 4900 4900 4900 4900 0
125 20241209 192200 43833505 4900 4900 4900 4900 0
126 20241209 192100 43833505 4900 4900 4900 4900 0
127 20241209 192000 43833505 4900 4900 4900 4900 0
128 20241209 191900 43833505 4900 4900 4900 4900 0
129 20241209 191800 43833505 4900 4900 4900 4900 0
130 20241209 191700 43833505 4900 4900 4900 4900 0
131 20241209 191600 43833505 4900 4900 4900 4900 0
132 20241209 191500 43833505 4900 4900 4900 4900 0
133 20241209 191400 43833505 4900 4900 4900 4900 0
134 20241209 191300 43833505 4900 4900 4900 4900 0
135 20241209 191200 43833505 4900 4900 4900 4900 0
136 20241209 191100 43833505 4900 4900 4900 4900 0
137 20241209 191000 43833505 4900 4900 4900 4900 0
138 20241209 190900 43833505 4900 4900 4900 4900 0
139 20241209 190800 43833505 4900 4900 4900 4900 0
140 20241209 190700 43833505 4900 4900 4900 4900 0
141 20241209 190600 43833505 4900 4900 4900 4900 0
142 20241209 190500 43833505 4900 4900 4900 4900 0
143 20241209 190400 43833505 4900 4900 4900 4900 0
144 20241209 190300 43833505 4900 4900 4900 4900 0
145 20241209 190200 43833505 4900 4900 4900 4900 0
146 20241209 190100 43833505 4900 4900 4900 4900 0
147 20241209 190000 43833505 4900 4900 4900 4900 0
148 20241209 185900 43833505 4900 4900 4900 4900 0
149 20241209 185800 43833505 4900 4900 4900 4900 0
150 20241209 185700 43833505 4900 4900 4900 4900 0
151 20241209 185600 43833505 4900 4900 4900 4900 0
152 20241209 185500 43833505 4900 4900 4900 4900 543
153 20241209 185400 43833505 4900 4900 4900 4900 0
154 20241209 185300 43833505 4900 4900 4900 4900 0
155 20241209 185200 43833505 4900 4900 4900 4900 0
156 20241209 185100 43833505 4900 4900 4900 4900 0
157 20241209 185000 43833505 4900 4900 4900 4900 0
158 20241209 184900 43833505 4900 4900 4900 4900 0
159 20241209 184800 43833505 4900 4900 4900 4900 0
160 20241209 184700 43833505 4900 4900 4900 4900 0
161 20241209 184600 43833505 4900 4900 4900 4900 0
162 20241209 184500 43833505 4900 4900 4900 4900 0
163 20241209 184400 43833505 4900 4900 4900 4900 0
164 20241209 184300 43833505 4900 4900 4900 4900 0
165 20241209 184200 43833505 4900 4900 4900 4900 0
166 20241209 184100 43833505 4900 4900 4900 4900 0
167 20241209 184000 43833505 4900 4900 4900 4900 0
168 20241209 183900 43833505 4900 4900 4900 4900 0
169 20241209 183800 43833505 4900 4900 4900 4900 0
170 20241209 183700 43833505 4900 4900 4900 4900 0
171 20241209 183600 43833505 4900 4900 4900 4900 0
172 20241209 183500 43833505 4900 4900 4900 4900 0
173 20241209 183400 43833505 4900 4900 4900 4900 0
174 20241209 183300 43833505 4900 4900 4900 4900 0
175 20241209 183200 43833505 4900 4900 4900 4900 0
176 20241209 183100 43833505 4900 4900 4900 4900 0
177 20241209 183000 43833505 4900 4900 4900 4900 0
178 20241209 182900 43833505 4900 4900 4900 4900 0
179 20241209 182800 43833505 4900 4900 4900 4900 0
180 20241209 182700 43833505 4900 4900 4900 4900 0
181 20241209 182600 43833505 4900 4900 4900 4900 0
182 20241209 182500 43833505 4900 4900 4900 4900 543
183 20241209 182400 43833505 4900 4900 4900 4900 0
184 20241209 182300 43833505 4900 4900 4900 4900 0
185 20241209 182200 43833505 4900 4900 4900 4900 0
186 20241209 182100 43833505 4900 4900 4900 4900 0
187 20241209 182000 43833505 4900 4900 4900 4900 0
188 20241209 181900 43833505 4900 4900 4900 4900 0
189 20241209 181800 43833505 4900 4900 4900 4900 0
190 20241209 181700 43833505 4900 4900 4900 4900 0
191 20241209 181600 43833505 4900 4900 4900 4900 0
192 20241209 181500 43833505 4900 4900 4900 4900 0
193 20241209 181400 43833505 4900 4900 4900 4900 0
194 20241209 181300 43833505 4900 4900 4900 4900 0
195 20241209 181200 43833505 4900 4900 4900 4900 0
196 20241209 181100 43833505 4900 4900 4900 4900 0
197 20241209 181000 43833505 4900 4900 4900 4900 0
198 20241209 180900 43833505 4900 4900 4900 4900 0
199 20241209 180800 43833505 4900 4900 4900 4900 0
200 20241209 180700 43833505 4900 4900 4900 4900 0
201 20241209 180600 43833505 4900 4900 4900 4900 0
202 20241209 180500 43833505 4900 4900 4900 4900 0
203 20241209 180400 43833505 4900 4900 4900 4900 0
204 20241209 180300 43833505 4900 4900 4900 4900 0
205 20241209 180200 43833505 4900 4900 4900 4900 0
206 20241209 180100 43833505 4900 4900 4900 4900 0
207 20241209 180000 43833505 4900 4900 4900 4900 0
208 20241209 175900 43833505 4900 4900 4900 4900 0
209 20241209 175800 43833505 4900 4900 4900 4900 0
210 20241209 175700 43833505 4900 4900 4900 4900 0
211 20241209 175600 43833505 4900 4900 4900 4900 0
212 20241209 175500 43833505 4900 4900 4900 4900 543
213 20241209 175400 43833505 4900 4900 4900 4900 0
214 20241209 175300 43833505 4900 4900 4900 4900 0
215 20241209 175200 43833505 4900 4900 4900 4900 0
216 20241209 175100 43833505 4900 4900 4900 4900 0
217 20241209 175000 43833505 4900 4900 4900 4900 0
218 20241209 174900 43833505 4900 4900 4900 4900 0
219 20241209 174800 43833505 4900 4900 4900 4900 0
220 20241209 174700 43833505 4900 4900 4900 4900 0
221 20241209 174600 43833505 4900 4900 4900 4900 0
222 20241209 174500 43833505 4900 4900 4900 4900 0
223 20241209 174400 43833505 4900 4900 4900 4900 0
224 20241209 174300 43833505 4900 4900 4900 4900 0
225 20241209 174200 43833505 4900 4900 4900 4900 0
226 20241209 174100 43833505 4900 4900 4900 4900 0
227 20241209 174000 43833505 4900 4900 4900 4900 0
228 20241209 173900 43833505 4900 4900 4900 4900 0
229 20241209 173800 43833505 4900 4900 4900 4900 0
230 20241209 173700 43833505 4900 4900 4900 4900 0
231 20241209 173600 43833505 4900 4900 4900 4900 0
232 20241209 173500 43833505 4900 4900 4900 4900 0
233 20241209 173400 43833505 4900 4900 4900 4900 0
234 20241209 173300 43833505 4900 4900 4900 4900 0
235 20241209 173200 43833505 4900 4900 4900 4900 0
236 20241209 173100 43833505 4900 4900 4900 4900 0
237 20241209 173000 43833505 4900 4900 4900 4900 0
238 20241209 172900 43833505 4900 4900 4900 4900 0
239 20241209 172800 43833505 4900 4900 4900 4900 0
240 20241209 172700 43833505 4900 4900 4900 4900 0
241 20241209 172600 43833505 4900 4900 4900 4900 0
242 20241209 172500 43833505 4900 4900 4900 4900 543
243 20241209 172400 43833505 4900 4900 4900 4900 0
244 20241209 172300 43833505 4900 4900 4900 4900 0
245 20241209 172200 43833505 4900 4900 4900 4900 0
246 20241209 172100 43833505 4900 4900 4900 4900 0
247 20241209 172000 43833505 4900 4900 4900 4900 0
248 20241209 171900 43833505 4900 4900 4900 4900 0
249 20241209 171800 43833505 4900 4900 4900 4900 0
250 20241209 171700 43833505 4900 4900 4900 4900 0
251 20241209 171600 43833505 4900 4900 4900 4900 0
252 20241209 171500 43833505 4900 4900 4900 4900 0
253 20241209 171400 43833505 4900 4900 4900 4900 0
254 20241209 171300 43833505 4900 4900 4900 4900 0
255 20241209 171200 43833505 4900 4900 4900 4900 0
256 20241209 171100 43833505 4900 4900 4900 4900 0
257 20241209 171000 43833505 4900 4900 4900 4900 0
258 20241209 170900 43833505 4900 4900 4900 4900 0
259 20241209 170800 43833505 4900 4900 4900 4900 0
260 20241209 170700 43833505 4900 4900 4900 4900 0
261 20241209 170600 43833505 4900 4900 4900 4900 0
262 20241209 170500 43833505 4900 4900 4900 4900 0
263 20241209 170400 43833505 4900 4900 4900 4900 0
264 20241209 170300 43833505 4900 4900 4900 4900 0
265 20241209 170200 43833505 4900 4900 4900 4900 0
266 20241209 170100 43833505 4900 4900 4900 4900 0
267 20241209 170000 43833505 4900 4900 4900 4900 0
268 20241209 165900 43833505 4900 4900 4900 4900 0
269 20241209 165800 43833505 4900 4900 4900 4900 0
270 20241209 165700 43833505 4900 4900 4900 4900 0
271 20241209 165600 43833505 4900 4900 4900 4900 0
272 20241209 165500 43833505 4900 4900 4900 4900 543
273 20241209 165400 43833505 4900 4900 4900 4900 0
274 20241209 165300 43833505 4900 4900 4900 4900 0
275 20241209 165200 43833505 4900 4900 4900 4900 0
276 20241209 165100 43833505 4900 4900 4900 4900 0
277 20241209 165000 43833505 4900 4900 4900 4900 0
278 20241209 164900 43833505 4900 4900 4900 4900 0
279 20241209 164800 43833505 4900 4900 4900 4900 0
280 20241209 164700 43833505 4900 4900 4900 4900 0
281 20241209 164600 43833505 4900 4900 4900 4900 0
282 20241209 164500 43833505 4900 4900 4900 4900 0
283 20241209 164400 43833505 4900 4900 4900 4900 0
284 20241209 164300 43833505 4900 4900 4900 4900 0
285 20241209 164200 43833505 4900 4900 4900 4900 0
286 20241209 164100 43833505 4900 4900 4900 4900 0
287 20241209 164000 43833505 4900 4900 4900 4900 0
288 20241209 163900 43833505 4900 4900 4900 4900 0
289 20241209 163800 43833505 4900 4900 4900 4900 0
290 20241209 163700 43833505 4900 4900 4900 4900 0
291 20241209 163600 43833505 4900 4900 4900 4900 0
292 20241209 163500 43833505 4900 4900 4900 4900 0
293 20241209 163400 43833505 4900 4900 4900 4900 0
294 20241209 163300 43833505 4900 4900 4900 4900 0
295 20241209 163200 43833505 4900 4900 4900 4900 0
296 20241209 163100 43833505 4900 4900 4900 4900 0
297 20241209 163000 43833505 4900 4900 4900 4900 0
298 20241209 162900 43833505 4900 4900 4900 4900 0
299 20241209 162800 43833505 4900 4900 4900 4900 0
300 20241209 162700 43833505 4900 4900 4900 4900 0
301 20241209 162600 43833505 4900 4900 4900 4900 0
302 20241209 162500 43833505 4900 4900 4900 4900 543
303 20241209 162400 43833505 4900 4900 4900 4900 0
304 20241209 162300 43833505 4900 4900 4900 4900 0
305 20241209 162200 43833505 4900 4900 4900 4900 0
306 20241209 162100 43833505 4900 4900 4900 4900 0
307 20241209 162000 43833505 4900 4900 4900 4900 0
308 20241209 161900 43833505 4900 4900 4900 4900 0
309 20241209 161800 43833505 4900 4900 4900 4900 0
310 20241209 161700 43833505 4900 4900 4900 4900 0
311 20241209 161600 43833505 4900 4900 4900 4900 0
312 20241209 161500 43833505 4900 4900 4900 4900 0
313 20241209 161400 43833505 4900 4900 4900 4900 0
314 20241209 161300 43833505 4900 4900 4900 4900 0
315 20241209 161200 43833505 4900 4900 4900 4900 0
316 20241209 161100 43833505 4900 4900 4900 4900 0
317 20241209 161000 43833505 4900 4900 4900 4900 0
318 20241209 160900 43833505 4900 4900 4900 4900 0
319 20241209 160800 43833505 4900 4900 4900 4900 0
320 20241209 160700 43833505 4900 4900 4900 4900 0
321 20241209 160600 43833505 4900 4900 4900 4900 0
322 20241209 160500 43833505 4900 4900 4900 4900 0
323 20241209 160400 43833505 4900 4900 4900 4900 0
324 20241209 160300 43833505 4900 4900 4900 4900 0
325 20241209 160200 43833505 4900 4900 4900 4900 0
326 20241209 160100 43833505 4900 4900 4900 4900 0
327 20241209 160000 43833505 4900 4900 4900 4900 0
328 20241209 155900 43833505 4900 4900 4900 4900 0
329 20241209 155800 43833505 4900 4900 4900 4900 0
330 20241209 155700 43833505 4900 4900 4900 4900 0
331 20241209 155600 43833505 4900 4900 4900 4900 0
332 20241209 155500 43833505 4900 4900 4900 4900 543
333 20241209 155400 43833505 4900 4900 4900 4900 0
334 20241209 155300 43833505 4900 4900 4900 4900 0
335 20241209 155200 43833505 4900 4900 4900 4900 0
336 20241209 155100 43833505 4900 4900 4900 4900 0
337 20241209 155000 43833505 4900 4900 4900 4900 0
338 20241209 154900 43833505 4900 4900 4900 4900 0
339 20241209 154800 43833505 4900 4900 4900 4900 0
340 20241209 154700 43833505 4900 4900 4900 4900 0
341 20241209 154600 43833505 4900 4900 4900 4900 0
342 20241209 154500 43833505 4900 4900 4900 4900 0
343 20241209 154400 43833505 4900 4900 4900 4900 0
344 20241209 154300 43833505 4900 4900 4900 4900 0
345 20241209 154200 43833505 4900 4900 4900 4900 0
346 20241209 154100 43833505 4900 4900 4900 4900 0
347 20241209 154000 43833505 4900 4900 4900 4900 0
348 20241209 153900 43833505 4900 4900 4900 4900 0
349 20241209 153800 43833505 4900 4900 4900 4900 0
350 20241209 153700 43833505 4900 4900 4900 4900 0
351 20241209 153600 43833505 4900 4900 4900 4900 0
352 20241209 153500 43833505 4900 4900 4900 4900 0
353 20241209 153400 43833505 4900 4900 4900 4900 0
354 20241209 153300 43833505 4900 4900 4900 4900 0
355 20241209 153200 43833505 4900 4900 4900 4900 0
356 20241209 153100 43833505 4900 4900 4900 4900 0
357 20241209 153000 43833505 4900 4900 4900 4900 543
358 20241209 152900 41172805 4980 4980 4980 4980 0
359 20241209 152800 41172805 4980 4980 4980 4980 0
360 20241209 152700 41172805 4980 4980 4980 4980 0
361 20241209 152600 41172805 4980 4980 4980 4980 0
362 20241209 152500 41172805 4980 4980 4980 4980 0
363 20241209 152400 41172805 4980 4980 4980 4980 0
364 20241209 152300 41172805 4980 4980 4980 4980 0
365 20241209 152200 41172805 4980 4980 4980 4980 0
366 20241209 152100 41172805 4980 4980 4980 4980 0
367 20241209 152000 41172805 4980 4980 4980 4980 0
368 20241209 151900 41172805 4980 5000 5000 4960 22
369 20241209 151800 41063625 4965 4965 4965 4965 5
370 20241209 151700 41038800 5020 5020 5020 5020 0
371 20241209 151600 41038800 5020 4970 5020 4970 3
372 20241209 151500 41023840 5060 5060 5060 5060 0
373 20241209 151400 41023840 5060 5060 5060 5060 0
374 20241209 151300 41023840 5060 5060 5060 5060 0
375 20241209 151200 41023840 5060 5060 5060 5060 0
376 20241209 151100 41023840 5060 5060 5060 5060 0
377 20241209 151000 41023840 5060 5060 5060 5060 0
378 20241209 150900 41023840 5060 5060 5060 5060 0
379 20241209 150800 41023840 5060 5060 5060 5060 0
380 20241209 150700 41023840 5060 4975 5060 4975 6
381 20241209 150600 40993905 4975 4975 4975 4975 6
382 20241209 150500 40964055 5070 5070 5070 5070 0
383 20241209 150400 40964055 5070 5070 5070 5070 0
384 20241209 150300 40964055 5070 5070 5070 5070 5
385 20241209 150200 40938705 5080 5080 5080 5080 0
386 20241209 150100 40938705 5080 4965 5080 4945 221
387 20241209 150000 39844540 5080 5020 5080 4945 13
388 20241209 145900 39779815 5060 5060 5060 5060 1
389 20241209 145800 39774755 5070 5070 5070 5070 0
390 20241209 145700 39774755 5070 5070 5070 5070 0
391 20241209 145600 39774755 5070 5070 5070 5070 0
392 20241209 145500 39774755 5070 5070 5070 5070 0
393 20241209 145400 39774755 5070 5070 5070 5070 0
394 20241209 145300 39774755 5070 5070 5070 5070 0
395 20241209 145200 39774755 5070 5070 5070 5070 0
396 20241209 145100 39774755 5070 5070 5070 5070 0
397 20241209 145000 39774755 5070 5070 5070 5070 0
398 20241209 144900 39774755 5070 5070 5070 5070 118
399 20241209 144800 39176495 5070 5070 5070 5070 0
400 20241209 144700 39176495 5070 5070 5070 5070 0
401 20241209 144600 39176495 5070 5070 5070 5070 0
402 20241209 144500 39176495 5070 5070 5070 5070 30
403 20241209 144400 39024395 5070 5070 5070 5070 0
404 20241209 144300 39024395 5070 5070 5070 5070 0
405 20241209 144200 39024395 5070 5070 5070 5070 3
406 20241209 144100 39009185 5130 5130 5130 5130 0
407 20241209 144000 39009185 5130 5130 5130 5130 0
408 20241209 143900 39009185 5130 5130 5130 5130 0
409 20241209 143800 39009185 5130 5130 5130 5130 0
410 20241209 143700 39009185 5130 5130 5130 5130 0
411 20241209 143600 39009185 5130 5130 5130 5130 0
412 20241209 143500 39009185 5130 5130 5130 5130 0
413 20241209 143400 39009185 5130 5130 5130 5130 1
414 20241209 143300 39004055 5110 5110 5110 5110 0
415 20241209 143200 39004055 5110 5110 5110 5110 2
416 20241209 143100 38993835 5130 5130 5130 5130 0
417 20241209 143000 38993835 5130 5130 5130 5130 0
418 20241209 142900 38993835 5130 5130 5130 5130 1
419 20241209 142800 38988705 5130 5130 5130 5130 0
420 20241209 142700 38988705 5130 5130 5130 5130 0
421 20241209 142600 38988705 5130 5130 5130 5130 0
422 20241209 142500 38988705 5130 5130 5130 5130 0
423 20241209 142400 38988705 5130 5130 5130 5130 0
424 20241209 142300 38988705 5130 5130 5130 5130 0
425 20241209 142200 38988705 5130 5130 5130 5130 0
426 20241209 142100 38988705 5130 5130 5130 5130 0
427 20241209 142000 38988705 5130 5130 5130 5130 0
428 20241209 141900 38988705 5130 5130 5130 5130 0
429 20241209 141800 38988705 5130 5130 5130 5130 0
430 20241209 141700 38988705 5130 5130 5130 5130 0
431 20241209 141600 38988705 5130 5130 5130 5130 0
432 20241209 141500 38988705 5130 5130 5130 5130 0
433 20241209 141400 38988705 5130 5130 5130 5130 0
434 20241209 141300 38988705 5130 5130 5130 5130 0
435 20241209 141200 38988705 5130 5130 5130 5130 0
436 20241209 141100 38988705 5130 5130 5130 5130 0
437 20241209 141000 38988705 5130 5130 5130 5130 1
438 20241209 140900 38983575 5070 5070 5070 5070 1
439 20241209 140800 38978505 5070 5070 5070 5070 0
440 20241209 140700 38978505 5070 5070 5070 5070 0
441 20241209 140600 38978505 5070 5070 5070 5070 0
442 20241209 140500 38978505 5070 5070 5070 5070 0
443 20241209 140400 38978505 5070 5070 5070 5070 0
444 20241209 140300 38978505 5070 5070 5070 5070 7
445 20241209 140200 38943015 5070 5070 5070 5070 0
446 20241209 140100 38943015 5070 5070 5070 5070 0
447 20241209 140000 38943015 5070 5070 5070 5070 0
448 20241209 135900 38943015 5070 5010 5100 5010 1020
449 20241209 135800 33779535 5070 5070 5070 5070 0
450 20241209 135700 33779535 5070 5070 5070 5070 0
451 20241209 135600 33779535 5070 5070 5070 5070 0
452 20241209 135500 33779535 5070 5070 5070 5070 10
453 20241209 135400 33728835 5100 5070 5100 5070 4
454 20241209 135300 33708525 5070 5070 5070 5070 2
455 20241209 135200 33698385 5070 5070 5070 5070 0
456 20241209 135100 33698385 5070 5070 5070 5070 0
457 20241209 135000 33698385 5070 5070 5070 5070 0
458 20241209 134900 33698385 5070 5070 5070 5070 6
459 20241209 134800 33667965 5070 5070 5070 5070 1
460 20241209 134700 33662895 5070 5070 5070 5070 0
461 20241209 134600 33662895 5070 5070 5070 5070 0
462 20241209 134500 33662895 5070 5070 5070 5070 0
463 20241209 134400 33662895 5070 5070 5070 5070 0
464 20241209 134300 33662895 5070 5070 5070 5070 0
465 20241209 134200 33662895 5070 5070 5070 5070 0
466 20241209 134100 33662895 5070 5070 5070 5070 0
467 20241209 134000 33662895 5070 5070 5070 5070 0
468 20241209 133900 33662895 5070 5070 5070 5070 0
469 20241209 133800 33662895 5070 5070 5070 5070 0
470 20241209 133700 33662895 5070 5070 5070 5070 0
471 20241209 133600 33662895 5070 5070 5070 5070 0
472 20241209 133500 33662895 5070 5070 5070 5070 0
473 20241209 133400 33662895 5070 5070 5070 5070 0
474 20241209 133300 33662895 5070 5070 5070 5070 0
475 20241209 133200 33662895 5070 5070 5070 5070 0
476 20241209 133100 33662895 5070 5070 5070 5070 0
477 20241209 133000 33662895 5070 5070 5070 5070 0
478 20241209 132900 33662895 5070 5070 5070 5070 0
479 20241209 132800 33662895 5070 5070 5070 5070 0
480 20241209 132700 33662895 5070 5070 5070 5070 0
481 20241209 132600 33662895 5070 5070 5070 5070 0
482 20241209 132500 33662895 5070 5070 5070 5070 0
483 20241209 132400 33662895 5070 5070 5070 5070 0
484 20241209 132300 33662895 5070 5070 5070 5070 0
485 20241209 132200 33662895 5070 5070 5070 5070 0
486 20241209 132100 33662895 5070 5070 5070 5070 0
487 20241209 132000 33662895 5070 5070 5070 5070 0
488 20241209 131900 33662895 5070 5070 5070 5070 2
489 20241209 131800 33652755 5100 5100 5100 5100 0
490 20241209 131700 33652755 5100 5100 5100 5100 0
491 20241209 131600 33652755 5100 5100 5100 5100 0
492 20241209 131500 33652755 5100 5100 5100 5100 0
493 20241209 131400 33652755 5100 5100 5100 5100 2
494 20241209 131300 33642555 5090 5090 5090 5090 0
495 20241209 131200 33642555 5090 5090 5090 5090 14
496 20241209 131100 33571295 5070 5070 5070 5070 0
497 20241209 131000 33571295 5070 5070 5070 5070 0
498 20241209 130900 33571295 5070 5070 5070 5070 66
499 20241209 130800 33236675 5070 5070 5070 5070 0
500 20241209 130700 33236675 5070 5070 5070 5070 1
501 20241209 130600 33231605 4945 4945 4945 4945 0
502 20241209 130500 33231605 4945 4945 4945 4945 22
503 20241209 130400 33122815 5100 5100 5100 5100 0
504 20241209 130300 33122815 5100 5050 5100 4915 201
505 20241209 130200 32123970 5050 5050 5050 5050 0
506 20241209 130100 32123970 5050 5050 5050 5050 0
507 20241209 130000 32123970 5050 5050 5050 5050 0
508 20241209 125900 32123970 5050 5050 5050 5050 0
509 20241209 125800 32123970 5050 5050 5050 5050 0
510 20241209 125700 32123970 5050 5050 5050 5050 0
511 20241209 125600 32123970 5050 5050 5050 5050 25
512 20241209 125500 31997720 5150 5150 5150 5150 0
513 20241209 125400 31997720 5150 5150 5150 5150 0
514 20241209 125300 31997720 5150 5150 5150 5150 0
515 20241209 125200 31997720 5150 5150 5150 5150 0
516 20241209 125100 31997720 5150 5150 5150 5150 0
517 20241209 125000 31997720 5150 5150 5150 5150 0
518 20241209 124900 31997720 5150 5150 5150 5150 0
519 20241209 124800 31997720 5150 5150 5150 5150 0
520 20241209 124700 31997720 5150 5150 5150 5150 0
521 20241209 124600 31997720 5150 5150 5150 5150 0
522 20241209 124500 31997720 5150 5150 5150 5150 0
523 20241209 124400 31997720 5150 5150 5150 5150 0
524 20241209 124300 31997720 5150 5150 5150 5150 0
525 20241209 124200 31997720 5150 5150 5150 5150 0
526 20241209 124100 31997720 5150 5150 5150 5150 0
527 20241209 124000 31997720 5150 5150 5150 5150 0
528 20241209 123900 31997720 5150 5150 5150 5150 0
529 20241209 123800 31997720 5150 5150 5150 5150 0
530 20241209 123700 31997720 5150 5150 5150 5150 0
531 20241209 123600 31997720 5150 5150 5150 5150 0
532 20241209 123500 31997720 5150 5150 5150 5150 0
533 20241209 123400 31997720 5150 5150 5150 5150 0
534 20241209 123300 31997720 5150 5150 5150 5150 0
535 20241209 123200 31997720 5150 5150 5150 5150 0
536 20241209 123100 31997720 5150 5150 5150 5150 0
537 20241209 123000 31997720 5150 5150 5150 5150 0
538 20241209 122900 31997720 5150 5150 5150 5150 0
539 20241209 122800 31997720 5150 5150 5150 5150 0
540 20241209 122700 31997720 5150 5150 5150 5150 0
541 20241209 122600 31997720 5150 5150 5150 5150 0
542 20241209 122500 31997720 5150 5150 5150 5150 0
543 20241209 122400 31997720 5150 5150 5150 5150 0
544 20241209 122300 31997720 5150 5150 5150 5150 0
545 20241209 122200 31997720 5150 5150 5150 5150 0
546 20241209 122100 31997720 5150 5150 5150 5150 0
547 20241209 122000 31997720 5150 5150 5150 5150 0
548 20241209 121900 31997720 5150 5150 5150 5150 0
549 20241209 121800 31997720 5150 5150 5150 5150 0
550 20241209 121700 31997720 5150 5150 5150 5150 0
551 20241209 121600 31997720 5150 5150 5150 5150 0
552 20241209 121500 31997720 5150 5150 5150 5150 0
553 20241209 121400 31997720 5150 5150 5150 5150 0
554 20241209 121300 31997720 5150 5150 5150 5150 0
555 20241209 121200 31997720 5150 5150 5150 5150 0
556 20241209 121100 31997720 5150 5150 5150 5150 0
557 20241209 121000 31997720 5150 5150 5150 5150 0
558 20241209 120900 31997720 5150 5150 5150 5150 0
559 20241209 120800 31997720 5150 5150 5150 5150 0
560 20241209 120700 31997720 5150 5150 5150 5150 0
561 20241209 120600 31997720 5150 5150 5150 5150 0
562 20241209 120500 31997720 5150 5110 5150 5110 350
563 20241209 120400 30203780 5110 5110 5110 5110 0
564 20241209 120300 30203780 5110 5110 5110 5110 0
565 20241209 120200 30203780 5110 5110 5110 5110 0
566 20241209 120100 30203780 5110 5110 5110 5110 0
567 20241209 120000 30203780 5110 5110 5110 5110 0
568 20241209 115900 30203780 5110 5110 5110 5110 0
569 20241209 115800 30203780 5110 5100 5110 5100 2
570 20241209 115700 30193570 5020 5020 5020 5020 0
571 20241209 115600 30193570 5020 5020 5020 5020 0
572 20241209 115500 30193570 5020 5020 5020 5020 1
573 20241209 115400 30188550 5110 5110 5110 5110 0
574 20241209 115300 30188550 5110 5110 5110 5110 0
575 20241209 115200 30188550 5110 5110 5110 5110 0
576 20241209 115100 30188550 5110 5110 5110 5110 0
577 20241209 115000 30188550 5110 5110 5110 5110 0
578 20241209 114900 30188550 5110 5110 5110 5110 0
579 20241209 114800 30188550 5110 5110 5110 5110 0
580 20241209 114700 30188550 5110 5110 5110 5110 0
581 20241209 114600 30188550 5110 5090 5110 5090 164
582 20241209 114500 29352060 5090 5090 5090 5090 200
583 20241209 114400 28334060 5100 4995 5100 4995 900
584 20241209 114300 23778000 4995 4995 4995 4995 0
585 20241209 114200 23778000 4995 4995 4995 4995 0
586 20241209 114100 23778000 4995 4995 4995 4995 0
587 20241209 114000 23778000 4995 4995 4995 4995 0
588 20241209 113900 23778000 4995 4945 4995 4945 1230
589 20241209 113800 17693675 4940 4940 4940 4940 0
590 20241209 113700 17693675 4940 4945 4945 4940 250
591 20241209 113600 16457525 4950 4955 4955 4950 162
592 20241209 113500 15654890 4975 4975 4975 4975 0
593 20241209 113400 15654890 4975 4975 4975 4975 0
594 20241209 113300 15654890 4975 4975 4975 4975 0
595 20241209 113200 15654890 4975 4975 4975 4975 0
596 20241209 113100 15654890 4975 4975 4975 4975 0
597 20241209 113000 15654890 4975 4975 4975 4975 0
598 20241209 112900 15654890 4975 4975 4975 4975 0
599 20241209 112800 15654890 4975 4975 4975 4975 0
600 20241209 112700 15654890 4975 4975 4975 4975 1
601 20241209 112600 15649915 4955 4975 4975 4955 2
602 20241209 112500 15639985 4960 4960 4960 4960 120
603 20241209 112400 15044785 5000 5000 5000 5000 0
604 20241209 112300 15044785 5000 5000 5000 5000 0
605 20241209 112200 15044785 5000 5000 5000 5000 0
606 20241209 112100 15044785 5000 5000 5000 5000 0
607 20241209 112000 15044785 5000 5000 5000 5000 0
608 20241209 111900 15044785 5000 5000 5000 5000 0
609 20241209 111800 15044785 5000 5000 5000 5000 0
610 20241209 111700 15044785 5000 5000 5000 5000 0
611 20241209 111600 15044785 5000 5000 5000 5000 1
612 20241209 111500 15039785 5000 5000 5000 5000 0
613 20241209 111400 15039785 5000 5000 5000 5000 0
614 20241209 111300 15039785 5000 5000 5000 5000 0
615 20241209 111200 15039785 5000 5000 5000 5000 0
616 20241209 111100 15039785 5000 5000 5000 5000 0
617 20241209 111000 15039785 5000 5000 5000 5000 0
618 20241209 110900 15039785 5000 5000 5000 5000 0
619 20241209 110800 15039785 5000 5000 5000 5000 0
620 20241209 110700 15039785 5000 5000 5000 5000 0
621 20241209 110600 15039785 5000 5000 5000 5000 0
622 20241209 110500 15039785 5000 5000 5000 5000 0
623 20241209 110400 15039785 5000 5000 5000 5000 0
624 20241209 110300 15039785 5000 5000 5000 5000 1
625 20241209 110200 15034785 4960 4960 4960 4960 0
626 20241209 110100 15034785 4960 4975 4975 4960 12
627 20241209 110000 14975220 4975 4975 4975 4975 0
628 20241209 105900 14975220 4975 4980 4980 4975 6
629 20241209 105800 14945355 5010 5010 5010 5010 0
630 20241209 105700 14945355 5010 5010 5010 5010 0
631 20241209 105600 14945355 5010 5010 5010 5010 0
632 20241209 105500 14945355 5010 5010 5010 5010 0
633 20241209 105400 14945355 5010 4980 5010 4980 2
634 20241209 105300 14935365 4980 4980 4980 4980 0
635 20241209 105200 14935365 4980 4980 4980 4980 0
636 20241209 105100 14935365 4980 4980 4980 4980 0
637 20241209 105000 14935365 4980 4980 4980 4980 0
638 20241209 104900 14935365 4980 4980 4980 4980 91
639 20241209 104800 14482185 5010 5010 5010 5010 0
640 20241209 104700 14482185 5010 4990 5010 4980 443
641 20241209 104600 12273365 5010 5010 5010 5010 0
642 20241209 104500 12273365 5010 5010 5010 5010 0
643 20241209 104400 12273365 5010 5010 5010 5010 0
644 20241209 104300 12273365 5010 5010 5010 5010 0
645 20241209 104200 12273365 5010 5010 5010 5010 0
646 20241209 104100 12273365 5010 5010 5010 5010 0
647 20241209 104000 12273365 5010 5010 5010 5010 0
648 20241209 103900 12273365 5010 5010 5010 5010 0
649 20241209 103800 12273365 5010 5010 5010 5010 0
650 20241209 103700 12273365 5010 5010 5010 5010 0
651 20241209 103600 12273365 5010 5000 5010 5000 36
652 20241209 103500 12093175 4995 4995 4995 4995 0
653 20241209 103400 12093175 4995 4995 4995 4995 14
654 20241209 103300 12023245 5010 5010 5010 5010 0
655 20241209 103200 12023245 5010 5010 5010 5010 0
656 20241209 103100 12023245 5010 5010 5010 5010 0
657 20241209 103000 12023245 5010 5010 5010 5010 0
658 20241209 102900 12023245 5010 5010 5010 5010 0
659 20241209 102800 12023245 5010 5010 5010 5010 0
660 20241209 102700 12023245 5010 5010 5010 5010 0
661 20241209 102600 12023245 5010 5010 5010 5010 0
662 20241209 102500 12023245 5010 5010 5010 5010 0
663 20241209 102400 12023245 5010 5010 5010 5010 0
664 20241209 102300 12023245 5010 5010 5010 5010 0
665 20241209 102200 12023245 5010 5010 5010 5010 0
666 20241209 102100 12023245 5010 5010 5010 5010 0
667 20241209 102000 12023245 5010 5010 5010 5010 0
668 20241209 101900 12023245 5010 5010 5010 5010 0
669 20241209 101800 12023245 5010 5010 5010 5010 0
670 20241209 101700 12023245 5010 5010 5010 5010 0
671 20241209 101600 12023245 5010 5010 5010 5010 0
672 20241209 101500 12023245 5010 5010 5010 5010 0
673 20241209 101400 12023245 5010 5010 5010 5010 0
674 20241209 101300 12023245 5010 5010 5010 5010 0
675 20241209 101200 12023245 5010 5010 5010 5010 0
676 20241209 101100 12023245 5010 5010 5010 5010 1
677 20241209 101000 12018235 4955 4955 4955 4955 0
678 20241209 100900 12018235 4955 4955 4955 4955 0
679 20241209 100800 12018235 4955 4955 4955 4955 0
680 20241209 100700 12018235 4955 4955 4955 4955 0
681 20241209 100600 12018235 4955 4955 4955 4955 61
682 20241209 100500 11715980 4955 4955 4955 4955 368
683 20241209 100400 9892540 4955 4955 4955 4955 27
684 20241209 100300 9758755 4975 4975 4975 4975 13
685 20241209 100200 9694080 4975 4975 4975 4975 0
686 20241209 100100 9694080 4975 4975 4975 4975 0
687 20241209 100000 9694080 4975 4975 4975 4975 0
688 20241209 095900 9694080 4975 4975 4975 4975 0
689 20241209 095800 9694080 4975 4975 4975 4975 339
690 20241209 095700 8007555 4980 4980 4980 4980 0
691 20241209 095600 8007555 4980 4980 4980 4980 16
692 20241209 095500 7927875 4980 4980 4980 4980 0
693 20241209 095400 7927875 4980 4980 4980 4980 0
694 20241209 095300 7927875 4980 4980 4980 4980 0
695 20241209 095200 7927875 4980 4980 4980 4980 7
696 20241209 095100 7893015 4980 4980 4980 4980 167
697 20241209 095000 7061355 4980 4980 4980 4980 0
698 20241209 094900 7061355 4980 4980 4980 4980 0
699 20241209 094800 7061355 4980 4980 4980 4980 14
700 20241209 094700 6991635 4980 4985 4985 4980 69
701 20241209 094600 6647970 4985 4985 4985 4985 18
702 20241209 094500 6558240 4985 4985 4985 4985 31
703 20241209 094400 6403705 4985 4985 4985 4985 10
704 20241209 094300 6353855 5020 5020 5020 5020 0
705 20241209 094200 6353855 5020 5020 5020 5020 0
706 20241209 094100 6353855 5020 5020 5020 5020 97
707 20241209 094000 5866915 5020 5020 5020 5020 3
708 20241209 093900 5851855 5020 5020 5020 5020 1
709 20241209 093800 5846835 4985 5020 5030 4985 9
710 20241209 093700 5801765 5020 5020 5020 5020 20
711 20241209 093600 5701365 5030 5030 5030 5030 0
712 20241209 093500 5701365 5030 5030 5030 5030 100
713 20241209 093400 5198365 5030 5030 5030 5030 5
714 20241209 093300 5173215 5030 4980 5030 4980 45
715 20241209 093200 4949065 4975 5070 5070 4975 336
716 20241209 093100 3253640 5070 5070 5070 5070 11
717 20241209 093000 3197870 5070 5070 5070 5070 9
718 20241209 092900 3152240 5070 5070 5070 5070 1
719 20241209 092800 3147170 5070 5080 5080 5070 72
720 20241209 092700 2781760 5080 5080 5080 5080 2
721 20241209 092600 2771600 5080 5080 5080 5080 0
722 20241209 092500 2771600 5080 5080 5080 5080 0
723 20241209 092400 2771600 5080 5080 5080 5080 11
724 20241209 092300 2715720 5080 5080 5080 5080 30
725 20241209 092200 2563320 5090 5090 5090 5090 0
726 20241209 092100 2563320 5090 5090 5090 5090 0
727 20241209 092000 2563320 5090 5090 5090 5090 0
728 20241209 091900 2563320 5090 5090 5090 5090 0
729 20241209 091800 2563320 5090 5090 5090 5090 0
730 20241209 091700 2563320 5090 5090 5090 5090 12
731 20241209 091600 2502240 5070 5070 5070 5070 25
732 20241209 091500 2375490 5070 5070 5070 5070 0
733 20241209 091400 2375490 5070 5070 5070 5070 13
734 20241209 091300 2309580 5100 5100 5100 5100 0
735 20241209 091200 2309580 5100 5100 5100 5100 4
736 20241209 091100 2289180 5110 5110 5110 5110 0
737 20241209 091000 2289180 5110 5110 5110 5110 0
738 20241209 090900 2289180 5110 5060 5120 5060 8
739 20241209 090800 2248590 5170 5170 5170 5170 0
740 20241209 090700 2248590 5170 5170 5170 5170 0
741 20241209 090600 2248590 5170 5100 5170 5100 25
742 20241209 090500 2121020 5180 5100 5180 5050 99
743 20241209 090400 1618390 5230 5170 5230 5100 196
744 20241209 090300 607150 5260 5260 5260 5260 0
745 20241209 090200 607150 5260 5170 5260 5170 2
746 20241209 090100 596720 5260 5180 5280 5180 12
747 20241209 090000 534290 5290 5290 5290 5290 101