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

749
355690/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,749 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212700,144559675,4585,4585,4585,4585,331
20241209,212600,144559675,4585,4585,4585,4585,0
20241209,212500,144559675,4585,4585,4585,4585,0
20241209,212400,144559675,4585,4585,4585,4585,0
20241209,212300,144559675,4585,4585,4585,4585,0
20241209,212200,144559675,4585,4585,4585,4585,0
20241209,212100,144559675,4585,4585,4585,4585,0
20241209,212000,144559675,4585,4585,4585,4585,0
20241209,211900,144559675,4585,4585,4585,4585,0
20241209,211800,144559675,4585,4585,4585,4585,0
20241209,211700,144559675,4585,4585,4585,4585,0
20241209,211600,144559675,4585,4585,4585,4585,0
20241209,211500,144559675,4585,4585,4585,4585,0
20241209,211400,144559675,4585,4585,4585,4585,0
20241209,211300,144559675,4585,4585,4585,4585,0
20241209,211200,144559675,4585,4585,4585,4585,0
20241209,211100,144559675,4585,4585,4585,4585,0
20241209,211000,144559675,4585,4585,4585,4585,0
20241209,210900,144559675,4585,4585,4585,4585,0
20241209,210800,144559675,4585,4585,4585,4585,0
20241209,210700,144559675,4585,4585,4585,4585,0
20241209,210600,144559675,4585,4585,4585,4585,0
20241209,210500,144559675,4585,4585,4585,4585,0
20241209,210400,144559675,4585,4585,4585,4585,0
20241209,210300,144559675,4585,4585,4585,4585,0
20241209,210200,144559675,4585,4585,4585,4585,0
20241209,210100,144559675,4585,4585,4585,4585,0
20241209,210000,144559675,4585,4585,4585,4585,0
20241209,205900,144559675,4585,4585,4585,4585,0
20241209,205800,144559675,4585,4585,4585,4585,0
20241209,205700,144559675,4585,4585,4585,4585,331
20241209,205600,144559675,4585,4585,4585,4585,0
20241209,205500,144559675,4585,4585,4585,4585,0
20241209,205400,144559675,4585,4585,4585,4585,0
20241209,205300,144559675,4585,4585,4585,4585,0
20241209,205200,144559675,4585,4585,4585,4585,0
20241209,205100,144559675,4585,4585,4585,4585,0
20241209,205000,144559675,4585,4585,4585,4585,0
20241209,204900,144559675,4585,4585,4585,4585,0
20241209,204800,144559675,4585,4585,4585,4585,0
20241209,204700,144559675,4585,4585,4585,4585,0
20241209,204600,144559675,4585,4585,4585,4585,0
20241209,204500,144559675,4585,4585,4585,4585,0
20241209,204400,144559675,4585,4585,4585,4585,0
20241209,204300,144559675,4585,4585,4585,4585,0
20241209,204200,144559675,4585,4585,4585,4585,0
20241209,204100,144559675,4585,4585,4585,4585,0
20241209,204000,144559675,4585,4585,4585,4585,0
20241209,203900,144559675,4585,4585,4585,4585,0
20241209,203800,144559675,4585,4585,4585,4585,0
20241209,203700,144559675,4585,4585,4585,4585,0
20241209,203600,144559675,4585,4585,4585,4585,0
20241209,203500,144559675,4585,4585,4585,4585,0
20241209,203400,144559675,4585,4585,4585,4585,0
20241209,203300,144559675,4585,4585,4585,4585,0
20241209,203200,144559675,4585,4585,4585,4585,0
20241209,203100,144559675,4585,4585,4585,4585,0
20241209,203000,144559675,4585,4585,4585,4585,0
20241209,202900,144559675,4585,4585,4585,4585,0
20241209,202800,144559675,4585,4585,4585,4585,0
20241209,202700,144559675,4585,4585,4585,4585,331
20241209,202600,144559675,4585,4585,4585,4585,0
20241209,202500,144559675,4585,4585,4585,4585,0
20241209,202400,144559675,4585,4585,4585,4585,0
20241209,202300,144559675,4585,4585,4585,4585,0
20241209,202200,144559675,4585,4585,4585,4585,0
20241209,202100,144559675,4585,4585,4585,4585,0
20241209,202000,144559675,4585,4585,4585,4585,0
20241209,201900,144559675,4585,4585,4585,4585,0
20241209,201800,144559675,4585,4585,4585,4585,0
20241209,201700,144559675,4585,4585,4585,4585,0
20241209,201600,144559675,4585,4585,4585,4585,0
20241209,201500,144559675,4585,4585,4585,4585,0
20241209,201400,144559675,4585,4585,4585,4585,0
20241209,201300,144559675,4585,4585,4585,4585,0
20241209,201200,144559675,4585,4585,4585,4585,0
20241209,201100,144559675,4585,4585,4585,4585,0
20241209,201000,144559675,4585,4585,4585,4585,0
20241209,200900,144559675,4585,4585,4585,4585,0
20241209,200800,144559675,4585,4585,4585,4585,0
20241209,200700,144559675,4585,4585,4585,4585,0
20241209,200600,144559675,4585,4585,4585,4585,0
20241209,200500,144559675,4585,4585,4585,4585,0
20241209,200400,144559675,4585,4585,4585,4585,0
20241209,200300,144559675,4585,4585,4585,4585,0
20241209,200200,144559675,4585,4585,4585,4585,0
20241209,200100,144559675,4585,4585,4585,4585,0
20241209,200000,144559675,4585,4585,4585,4585,0
20241209,195900,144559675,4585,4585,4585,4585,0
20241209,195800,144559675,4585,4585,4585,4585,0
20241209,195700,144559675,4585,4585,4585,4585,331
20241209,195600,144559675,4585,4585,4585,4585,0
20241209,195500,144559675,4585,4585,4585,4585,0
20241209,195400,144559675,4585,4585,4585,4585,0
20241209,195300,144559675,4585,4585,4585,4585,0
20241209,195200,144559675,4585,4585,4585,4585,0
20241209,195100,144559675,4585,4585,4585,4585,0
20241209,195000,144559675,4585,4585,4585,4585,0
20241209,194900,144559675,4585,4585,4585,4585,0
20241209,194800,144559675,4585,4585,4585,4585,0
20241209,194700,144559675,4585,4585,4585,4585,0
20241209,194600,144559675,4585,4585,4585,4585,0
20241209,194500,144559675,4585,4585,4585,4585,0
20241209,194400,144559675,4585,4585,4585,4585,0
20241209,194300,144559675,4585,4585,4585,4585,0
20241209,194200,144559675,4585,4585,4585,4585,0
20241209,194100,144559675,4585,4585,4585,4585,0
20241209,194000,144559675,4585,4585,4585,4585,0
20241209,193900,144559675,4585,4585,4585,4585,0
20241209,193800,144559675,4585,4585,4585,4585,0
20241209,193700,144559675,4585,4585,4585,4585,0
20241209,193600,144559675,4585,4585,4585,4585,0
20241209,193500,144559675,4585,4585,4585,4585,0
20241209,193400,144559675,4585,4585,4585,4585,0
20241209,193300,144559675,4585,4585,4585,4585,0
20241209,193200,144559675,4585,4585,4585,4585,0
20241209,193100,144559675,4585,4585,4585,4585,0
20241209,193000,144559675,4585,4585,4585,4585,0
20241209,192900,144559675,4585,4585,4585,4585,0
20241209,192800,144559675,4585,4585,4585,4585,0
20241209,192700,144559675,4585,4585,4585,4585,331
20241209,192600,144559675,4585,4585,4585,4585,0
20241209,192500,144559675,4585,4585,4585,4585,0
20241209,192400,144559675,4585,4585,4585,4585,0
20241209,192300,144559675,4585,4585,4585,4585,0
20241209,192200,144559675,4585,4585,4585,4585,0
20241209,192100,144559675,4585,4585,4585,4585,0
20241209,192000,144559675,4585,4585,4585,4585,0
20241209,191900,144559675,4585,4585,4585,4585,0
20241209,191800,144559675,4585,4585,4585,4585,0
20241209,191700,144559675,4585,4585,4585,4585,0
20241209,191600,144559675,4585,4585,4585,4585,0
20241209,191500,144559675,4585,4585,4585,4585,0
20241209,191400,144559675,4585,4585,4585,4585,0
20241209,191300,144559675,4585,4585,4585,4585,0
20241209,191200,144559675,4585,4585,4585,4585,0
20241209,191100,144559675,4585,4585,4585,4585,0
20241209,191000,144559675,4585,4585,4585,4585,0
20241209,190900,144559675,4585,4585,4585,4585,0
20241209,190800,144559675,4585,4585,4585,4585,0
20241209,190700,144559675,4585,4585,4585,4585,0
20241209,190600,144559675,4585,4585,4585,4585,0
20241209,190500,144559675,4585,4585,4585,4585,0
20241209,190400,144559675,4585,4585,4585,4585,0
20241209,190300,144559675,4585,4585,4585,4585,0
20241209,190200,144559675,4585,4585,4585,4585,0
20241209,190100,144559675,4585,4585,4585,4585,0
20241209,190000,144559675,4585,4585,4585,4585,0
20241209,185900,144559675,4585,4585,4585,4585,0
20241209,185800,144559675,4585,4585,4585,4585,0
20241209,185700,144559675,4585,4585,4585,4585,331
20241209,185600,144559675,4585,4585,4585,4585,0
20241209,185500,144559675,4585,4585,4585,4585,0
20241209,185400,144559675,4585,4585,4585,4585,0
20241209,185300,144559675,4585,4585,4585,4585,0
20241209,185200,144559675,4585,4585,4585,4585,0
20241209,185100,144559675,4585,4585,4585,4585,0
20241209,185000,144559675,4585,4585,4585,4585,0
20241209,184900,144559675,4585,4585,4585,4585,0
20241209,184800,144559675,4585,4585,4585,4585,0
20241209,184700,144559675,4585,4585,4585,4585,0
20241209,184600,144559675,4585,4585,4585,4585,0
20241209,184500,144559675,4585,4585,4585,4585,0
20241209,184400,144559675,4585,4585,4585,4585,0
20241209,184300,144559675,4585,4585,4585,4585,0
20241209,184200,144559675,4585,4585,4585,4585,0
20241209,184100,144559675,4585,4585,4585,4585,0
20241209,184000,144559675,4585,4585,4585,4585,0
20241209,183900,144559675,4585,4585,4585,4585,0
20241209,183800,144559675,4585,4585,4585,4585,0
20241209,183700,144559675,4585,4585,4585,4585,0
20241209,183600,144559675,4585,4585,4585,4585,0
20241209,183500,144559675,4585,4585,4585,4585,0
20241209,183400,144559675,4585,4585,4585,4585,0
20241209,183300,144559675,4585,4585,4585,4585,0
20241209,183200,144559675,4585,4585,4585,4585,0
20241209,183100,144559675,4585,4585,4585,4585,0
20241209,183000,144559675,4585,4585,4585,4585,0
20241209,182900,144559675,4585,4585,4585,4585,0
20241209,182800,144559675,4585,4585,4585,4585,0
20241209,182700,144559675,4585,4585,4585,4585,331
20241209,182600,144559675,4585,4585,4585,4585,0
20241209,182500,144559675,4585,4585,4585,4585,0
20241209,182400,144559675,4585,4585,4585,4585,0
20241209,182300,144559675,4585,4585,4585,4585,0
20241209,182200,144559675,4585,4585,4585,4585,0
20241209,182100,144559675,4585,4585,4585,4585,0
20241209,182000,144559675,4585,4585,4585,4585,0
20241209,181900,144559675,4585,4585,4585,4585,0
20241209,181800,144559675,4585,4585,4585,4585,0
20241209,181700,144559675,4585,4585,4585,4585,0
20241209,181600,144559675,4585,4585,4585,4585,0
20241209,181500,144559675,4585,4585,4585,4585,0
20241209,181400,144559675,4585,4585,4585,4585,0
20241209,181300,144559675,4585,4585,4585,4585,0
20241209,181200,144559675,4585,4585,4585,4585,0
20241209,181100,144559675,4585,4585,4585,4585,0
20241209,181000,144559675,4585,4585,4585,4585,0
20241209,180900,144559675,4585,4585,4585,4585,0
20241209,180800,144559675,4585,4585,4585,4585,0
20241209,180700,144559675,4585,4585,4585,4585,0
20241209,180600,144559675,4585,4585,4585,4585,0
20241209,180500,144559675,4585,4585,4585,4585,0
20241209,180400,144559675,4585,4585,4585,4585,0
20241209,180300,144559675,4585,4585,4585,4585,0
20241209,180200,144559675,4585,4585,4585,4585,0
20241209,180100,144559675,4585,4585,4585,4585,0
20241209,180000,144559675,4585,4585,4585,4585,0
20241209,175900,144559675,4585,4585,4585,4585,0
20241209,175800,144559675,4585,4585,4585,4585,0
20241209,175700,144559675,4585,4585,4585,4585,331
20241209,175600,144559675,4585,4585,4585,4585,0
20241209,175500,144559675,4585,4585,4585,4585,0
20241209,175400,144559675,4585,4585,4585,4585,0
20241209,175300,144559675,4585,4585,4585,4585,0
20241209,175200,144559675,4585,4585,4585,4585,0
20241209,175100,144559675,4585,4585,4585,4585,0
20241209,175000,144559675,4585,4585,4585,4585,0
20241209,174900,144559675,4585,4585,4585,4585,0
20241209,174800,144559675,4585,4585,4585,4585,0
20241209,174700,144559675,4585,4585,4585,4585,0
20241209,174600,144559675,4585,4585,4585,4585,0
20241209,174500,144559675,4585,4585,4585,4585,0
20241209,174400,144559675,4585,4585,4585,4585,0
20241209,174300,144559675,4585,4585,4585,4585,0
20241209,174200,144559675,4585,4585,4585,4585,0
20241209,174100,144559675,4585,4585,4585,4585,0
20241209,174000,144559675,4585,4585,4585,4585,0
20241209,173900,144559675,4585,4585,4585,4585,0
20241209,173800,144559675,4585,4585,4585,4585,0
20241209,173700,144559675,4585,4585,4585,4585,0
20241209,173600,144559675,4585,4585,4585,4585,0
20241209,173500,144559675,4585,4585,4585,4585,0
20241209,173400,144559675,4585,4585,4585,4585,0
20241209,173300,144559675,4585,4585,4585,4585,0
20241209,173200,144559675,4585,4585,4585,4585,0
20241209,173100,144559675,4585,4585,4585,4585,0
20241209,173000,144559675,4585,4585,4585,4585,0
20241209,172900,144559675,4585,4585,4585,4585,0
20241209,172800,144559675,4585,4585,4585,4585,0
20241209,172700,144559675,4585,4585,4585,4585,331
20241209,172600,144559675,4585,4585,4585,4585,0
20241209,172500,144559675,4585,4585,4585,4585,0
20241209,172400,144559675,4585,4585,4585,4585,0
20241209,172300,144559675,4585,4585,4585,4585,0
20241209,172200,144559675,4585,4585,4585,4585,0
20241209,172100,144559675,4585,4585,4585,4585,0
20241209,172000,144559675,4585,4585,4585,4585,0
20241209,171900,144559675,4585,4585,4585,4585,0
20241209,171800,144559675,4585,4585,4585,4585,0
20241209,171700,144559675,4585,4585,4585,4585,0
20241209,171600,144559675,4585,4585,4585,4585,0
20241209,171500,144559675,4585,4585,4585,4585,0
20241209,171400,144559675,4585,4585,4585,4585,0
20241209,171300,144559675,4585,4585,4585,4585,0
20241209,171200,144559675,4585,4585,4585,4585,0
20241209,171100,144559675,4585,4585,4585,4585,0
20241209,171000,144559675,4585,4585,4585,4585,0
20241209,170900,144559675,4585,4585,4585,4585,0
20241209,170800,144559675,4585,4585,4585,4585,0
20241209,170700,144559675,4585,4585,4585,4585,0
20241209,170600,144559675,4585,4585,4585,4585,0
20241209,170500,144559675,4585,4585,4585,4585,0
20241209,170400,144559675,4585,4585,4585,4585,0
20241209,170300,144559675,4585,4585,4585,4585,0
20241209,170200,144559675,4585,4585,4585,4585,0
20241209,170100,144559675,4585,4585,4585,4585,0
20241209,170000,144559675,4585,4585,4585,4585,0
20241209,165900,144559675,4585,4585,4585,4585,0
20241209,165800,144559675,4585,4585,4585,4585,0
20241209,165700,144559675,4585,4585,4585,4585,331
20241209,165600,144559675,4585,4585,4585,4585,0
20241209,165500,144559675,4585,4585,4585,4585,0
20241209,165400,144559675,4585,4585,4585,4585,0
20241209,165300,144559675,4585,4585,4585,4585,0
20241209,165200,144559675,4585,4585,4585,4585,0
20241209,165100,144559675,4585,4585,4585,4585,0
20241209,165000,144559675,4585,4585,4585,4585,0
20241209,164900,144559675,4585,4585,4585,4585,0
20241209,164800,144559675,4585,4585,4585,4585,0
20241209,164700,144559675,4585,4585,4585,4585,0
20241209,164600,144559675,4585,4585,4585,4585,0
20241209,164500,144559675,4585,4585,4585,4585,0
20241209,164400,144559675,4585,4585,4585,4585,0
20241209,164300,144559675,4585,4585,4585,4585,0
20241209,164200,144559675,4585,4585,4585,4585,0
20241209,164100,144559675,4585,4585,4585,4585,0
20241209,164000,144559675,4585,4585,4585,4585,0
20241209,163900,144559675,4585,4585,4585,4585,0
20241209,163800,144559675,4585,4585,4585,4585,0
20241209,163700,144559675,4585,4585,4585,4585,0
20241209,163600,144559675,4585,4585,4585,4585,0
20241209,163500,144559675,4585,4585,4585,4585,0
20241209,163400,144559675,4585,4585,4585,4585,0
20241209,163300,144559675,4585,4585,4585,4585,0
20241209,163200,144559675,4585,4585,4585,4585,0
20241209,163100,144559675,4585,4585,4585,4585,0
20241209,163000,144559675,4585,4585,4585,4585,0
20241209,162900,144559675,4585,4585,4585,4585,0
20241209,162800,144559675,4585,4585,4585,4585,0
20241209,162700,144559675,4585,4585,4585,4585,331
20241209,162600,144559675,4585,4585,4585,4585,0
20241209,162500,144559675,4585,4585,4585,4585,0
20241209,162400,144559675,4585,4585,4585,4585,0
20241209,162300,144559675,4585,4585,4585,4585,0
20241209,162200,144559675,4585,4585,4585,4585,0
20241209,162100,144559675,4585,4585,4585,4585,0
20241209,162000,144559675,4585,4585,4585,4585,0
20241209,161900,144559675,4585,4585,4585,4585,0
20241209,161800,144559675,4585,4585,4585,4585,0
20241209,161700,144559675,4585,4585,4585,4585,0
20241209,161600,144559675,4585,4585,4585,4585,0
20241209,161500,144559675,4585,4585,4585,4585,0
20241209,161400,144559675,4585,4585,4585,4585,0
20241209,161300,144559675,4585,4585,4585,4585,0
20241209,161200,144559675,4585,4585,4585,4585,0
20241209,161100,144559675,4585,4585,4585,4585,0
20241209,161000,144559675,4585,4585,4585,4585,0
20241209,160900,144559675,4585,4585,4585,4585,0
20241209,160800,144559675,4585,4585,4585,4585,0
20241209,160700,144559675,4585,4585,4585,4585,0
20241209,160600,144559675,4585,4585,4585,4585,0
20241209,160500,144559675,4585,4585,4585,4585,0
20241209,160400,144559675,4585,4585,4585,4585,0
20241209,160300,144559675,4585,4585,4585,4585,0
20241209,160200,144559675,4585,4585,4585,4585,0
20241209,160100,144559675,4585,4585,4585,4585,0
20241209,160000,144559675,4585,4585,4585,4585,0
20241209,155900,144559675,4585,4585,4585,4585,0
20241209,155800,144559675,4585,4585,4585,4585,0
20241209,155700,144559675,4585,4585,4585,4585,331
20241209,155600,144559675,4585,4585,4585,4585,0
20241209,155500,144559675,4585,4585,4585,4585,0
20241209,155400,144559675,4585,4585,4585,4585,0
20241209,155300,144559675,4585,4585,4585,4585,0
20241209,155200,144559675,4585,4585,4585,4585,0
20241209,155100,144559675,4585,4585,4585,4585,0
20241209,155000,144559675,4585,4585,4585,4585,0
20241209,154900,144559675,4585,4585,4585,4585,0
20241209,154800,144559675,4585,4585,4585,4585,0
20241209,154700,144559675,4585,4585,4585,4585,0
20241209,154600,144559675,4585,4585,4585,4585,0
20241209,154500,144559675,4585,4585,4585,4585,0
20241209,154400,144559675,4585,4585,4585,4585,0
20241209,154300,144559675,4585,4585,4585,4585,0
20241209,154200,144559675,4585,4585,4585,4585,0
20241209,154100,144559675,4585,4585,4585,4585,0
20241209,154000,144559675,4585,4585,4585,4585,0
20241209,153900,144559675,4585,4585,4585,4585,0
20241209,153800,144559675,4585,4585,4585,4585,0
20241209,153700,144559675,4585,4585,4585,4585,0
20241209,153600,144559675,4585,4585,4585,4585,0
20241209,153500,144559675,4585,4585,4585,4585,0
20241209,153400,144559675,4585,4585,4585,4585,0
20241209,153300,144559675,4585,4585,4585,4585,0
20241209,153200,144559675,4585,4585,4585,4585,0
20241209,153100,144559675,4585,4585,4585,4585,0
20241209,153000,144559675,4585,4585,4585,4585,331
20241209,152900,143042040,4585,4585,4585,4585,0
20241209,152800,143042040,4585,4585,4585,4585,0
20241209,152700,143042040,4585,4585,4585,4585,0
20241209,152600,143042040,4585,4585,4585,4585,0
20241209,152500,143042040,4585,4585,4585,4585,0
20241209,152400,143042040,4585,4585,4585,4585,0
20241209,152300,143042040,4585,4585,4585,4585,0
20241209,152200,143042040,4585,4585,4585,4585,0
20241209,152100,143042040,4585,4585,4585,4585,0
20241209,152000,143042040,4585,4585,4585,4585,0
20241209,151900,143042040,4585,4570,4585,4570,7
20241209,151800,143009960,4570,4585,4585,4570,183
20241209,151700,142170950,4585,4585,4585,4585,100
20241209,151600,141712450,4575,4580,4580,4575,11
20241209,151500,141662095,4590,4590,4590,4590,0
20241209,151400,141662095,4590,4590,4590,4590,0
20241209,151300,141662095,4590,4595,4595,4580,26
20241209,151200,141542785,4595,4595,4595,4580,22
20241209,151100,141441995,4600,4600,4600,4600,0
20241209,151000,141441995,4600,4600,4600,4600,0
20241209,150900,141441995,4600,4600,4600,4600,0
20241209,150800,141441995,4600,4600,4600,4600,0
20241209,150700,141441995,4600,4575,4600,4575,247
20241209,150600,140309100,4580,4585,4585,4580,205
20241209,150500,139369195,4585,4585,4585,4585,0
20241209,150400,139369195,4585,4585,4585,4585,155
20241209,150300,138658520,4605,4585,4605,4585,67
20241209,150200,138350440,4610,4610,4610,4610,0
20241209,150100,138350440,4610,4610,4610,4610,0
20241209,150000,138350440,4610,4610,4610,4610,0
20241209,145900,138350440,4610,4610,4610,4610,0
20241209,145800,138350440,4610,4610,4610,4610,1
20241209,145700,138345830,4610,4610,4610,4610,0
20241209,145600,138345830,4610,4610,4610,4610,1
20241209,145500,138341220,4610,4610,4610,4610,140
20241209,145400,137695820,4610,4610,4610,4610,0
20241209,145300,137695820,4610,4610,4610,4590,11
20241209,145200,137645225,4615,4605,4615,4605,4
20241209,145100,137626780,4575,4575,4575,4575,0
20241209,145000,137626780,4575,4575,4575,4575,0
20241209,144900,137626780,4575,4575,4575,4575,18
20241209,144800,137544430,4575,4575,4575,4575,0
20241209,144700,137544430,4575,4575,4575,4575,0
20241209,144600,137544430,4575,4575,4575,4575,0
20241209,144500,137544430,4575,4575,4575,4575,0
20241209,144400,137544430,4575,4575,4575,4575,82
20241209,144300,137169280,4575,4575,4575,4575,173
20241209,144200,136377805,4575,4575,4575,4575,0
20241209,144100,136377805,4575,4590,4590,4575,60
20241209,144000,136102510,4590,4590,4590,4590,9
20241209,143900,136061200,4590,4590,4590,4590,2
20241209,143800,136052020,4585,4585,4585,4585,1
20241209,143700,136047435,4660,4655,4660,4655,87
20241209,143600,135642075,4685,4685,4685,4685,0
20241209,143500,135642075,4685,4685,4685,4685,0
20241209,143400,135642075,4685,4685,4685,4685,0
20241209,143300,135642075,4685,4685,4685,4685,0
20241209,143200,135642075,4685,4685,4685,4685,0
20241209,143100,135642075,4685,4685,4685,4685,0
20241209,143000,135642075,4685,4685,4685,4685,0
20241209,142900,135642075,4685,4685,4685,4685,0
20241209,142800,135642075,4685,4605,4685,4605,703
20241209,142700,132360685,4575,4575,4575,4575,0
20241209,142600,132360685,4575,4575,4575,4575,12
20241209,142500,132305785,4560,4560,4560,4560,0
20241209,142400,132305785,4560,4560,4560,4560,0
20241209,142300,132305785,4560,4560,4560,4560,328
20241209,142200,130810105,4560,4560,4560,4560,0
20241209,142100,130810105,4560,4575,4575,4560,255
20241209,142000,129646480,4575,4575,4575,4575,20
20241209,141900,129554980,4570,4570,4570,4570,0
20241209,141800,129554980,4570,4580,4580,4570,198
20241209,141700,128649520,4565,4565,4565,4565,0
20241209,141600,128649520,4565,4565,4565,4565,0
20241209,141500,128649520,4565,4565,4565,4565,0
20241209,141400,128649520,4565,4565,4565,4565,0
20241209,141300,128649520,4565,4565,4565,4565,0
20241209,141200,128649520,4565,4565,4565,4565,53
20241209,141100,128407575,4565,4565,4565,4565,0
20241209,141000,128407575,4565,4565,4565,4565,2
20241209,140900,128398445,4555,4555,4555,4555,0
20241209,140800,128398445,4555,4555,4555,4555,0
20241209,140700,128398445,4555,4555,4555,4555,0
20241209,140600,128398445,4555,4555,4555,4555,0
20241209,140500,128398445,4555,4555,4555,4555,0
20241209,140400,128398445,4555,4555,4555,4555,0
20241209,140300,128398445,4555,4555,4555,4555,0
20241209,140200,128398445,4555,4575,4575,4555,11
20241209,140100,128348140,4580,4580,4580,4580,10
20241209,140000,128302340,4580,4575,4580,4575,22
20241209,135900,128201635,4570,4570,4570,4570,1
20241209,135800,128197065,4645,4645,4645,4645,0
20241209,135700,128197065,4645,4645,4645,4645,0
20241209,135600,128197065,4645,4645,4645,4645,0
20241209,135500,128197065,4645,4645,4645,4645,0
20241209,135400,128197065,4645,4645,4645,4645,0
20241209,135300,128197065,4645,4645,4645,4645,1
20241209,135200,128192420,4560,4560,4560,4560,60
20241209,135100,127918820,4505,4520,4520,4505,41
20241209,135000,127733650,4515,4490,4520,4490,611
20241209,134900,124985370,4455,4455,4455,4455,2
20241209,134800,124976460,4455,4455,4455,4445,307
20241209,134700,123610060,4450,4510,4510,4450,3077
20241209,134600,109765865,4520,4520,4520,4520,1
20241209,134500,109761345,4545,4530,4545,4500,516
20241209,134400,107431345,4500,4500,4500,4500,0
20241209,134300,107431345,4500,4500,4500,4500,0
20241209,134200,107431345,4500,4605,4605,4500,2000
20241209,134100,98396865,4570,4625,4625,4570,1000
20241209,134000,93800900,4630,4630,4630,4630,0
20241209,133900,93800900,4630,4630,4630,4630,0
20241209,133800,93800900,4630,4630,4630,4630,0
20241209,133700,93800900,4630,4630,4630,4630,0
20241209,133600,93800900,4630,4630,4630,4630,0
20241209,133500,93800900,4630,4630,4630,4630,8
20241209,133400,93763860,4630,4630,4630,4630,0
20241209,133300,93763860,4630,4640,4640,4630,5
20241209,133200,93740695,4645,4645,4645,4645,0
20241209,133100,93740695,4645,4645,4645,4645,75
20241209,133000,93392320,4625,4625,4625,4625,0
20241209,132900,93392320,4625,4625,4625,4625,0
20241209,132800,93392320,4625,4625,4625,4625,0
20241209,132700,93392320,4625,4625,4625,4625,0
20241209,132600,93392320,4625,4625,4625,4625,0
20241209,132500,93392320,4625,4625,4625,4625,0
20241209,132400,93392320,4625,4625,4625,4625,0
20241209,132300,93392320,4625,4630,4630,4625,20
20241209,132200,93299815,4620,4620,4620,4620,0
20241209,132100,93299815,4620,4655,4655,4615,522
20241209,132000,90882455,4660,4660,4660,4660,0
20241209,131900,90882455,4660,4660,4660,4660,0
20241209,131800,90882455,4660,4660,4660,4660,0
20241209,131700,90882455,4660,4660,4660,4660,0
20241209,131600,90882455,4660,4660,4660,4660,0
20241209,131500,90882455,4660,4660,4660,4660,0
20241209,131400,90882455,4660,4660,4660,4660,0
20241209,131300,90882455,4660,4660,4660,4660,0
20241209,131200,90882455,4660,4660,4660,4660,0
20241209,131100,90882455,4660,4660,4660,4660,2
20241209,131000,90873135,4690,4690,4690,4690,0
20241209,130900,90873135,4690,4660,4690,4660,60
20241209,130800,90593420,4645,4645,4645,4645,0
20241209,130700,90593420,4645,4645,4645,4645,1
20241209,130600,90588775,4645,4650,4650,4645,400
20241209,130500,88730325,4650,4655,4655,4650,7
20241209,130400,88697765,4655,4665,4665,4655,2
20241209,130300,88688445,4665,4665,4665,4665,0
20241209,130200,88688445,4665,4675,4675,4665,24
20241209,130100,88576470,4670,4670,4670,4670,0
20241209,130000,88576470,4670,4670,4670,4670,0
20241209,125900,88576470,4670,4670,4670,4670,0
20241209,125800,88576470,4670,4670,4670,4670,0
20241209,125700,88576470,4670,4670,4670,4670,0
20241209,125600,88576470,4670,4670,4670,4670,0
20241209,125500,88576470,4670,4670,4670,4670,0
20241209,125400,88576470,4670,4670,4670,4670,5
20241209,125300,88553120,4665,4665,4665,4665,0
20241209,125200,88553120,4665,4665,4665,4665,0
20241209,125100,88553120,4665,4665,4665,4650,34
20241209,125000,88394555,4650,4650,4650,4650,2
20241209,124900,88385255,4665,4665,4665,4665,1
20241209,124800,88380590,4650,4650,4650,4650,1
20241209,124700,88375940,4665,4665,4665,4665,2
20241209,124600,88366610,4665,4665,4665,4665,0
20241209,124500,88366610,4665,4665,4665,4665,0
20241209,124400,88366610,4665,4665,4665,4665,0
20241209,124300,88366610,4665,4665,4665,4665,0
20241209,124200,88366610,4665,4665,4665,4665,1
20241209,124100,88361945,4665,4650,4665,4650,10
20241209,124000,88315400,4645,4645,4645,4645,0
20241209,123900,88315400,4645,4645,4645,4645,0
20241209,123800,88315400,4645,4690,4690,4645,190
20241209,123700,87430535,4690,4690,4690,4690,0
20241209,123600,87430535,4690,4690,4690,4690,0
20241209,123500,87430535,4690,4690,4690,4690,0
20241209,123400,87430535,4690,4690,4690,4690,0
20241209,123300,87430535,4690,4690,4690,4690,0
20241209,123200,87430535,4690,4690,4690,4690,0
20241209,123100,87430535,4690,4690,4690,4690,0
20241209,123000,87430535,4690,4690,4690,4690,0
20241209,122900,87430535,4690,4690,4690,4690,2
20241209,122800,87421155,4720,4720,4720,4720,0
20241209,122700,87421155,4720,4720,4720,4720,2
20241209,122600,87411715,4695,4695,4695,4695,0
20241209,122500,87411715,4695,4695,4695,4695,0
20241209,122400,87411715,4695,4695,4695,4695,0
20241209,122300,87411715,4695,4695,4695,4695,0
20241209,122200,87411715,4695,4695,4695,4695,0
20241209,122100,87411715,4695,4695,4695,4695,10
20241209,122000,87364765,4735,4735,4735,4735,0
20241209,121900,87364765,4735,4735,4735,4735,0
20241209,121800,87364765,4735,4735,4735,4735,0
20241209,121700,87364765,4735,4735,4735,4735,0
20241209,121600,87364765,4735,4735,4735,4735,0
20241209,121500,87364765,4735,4735,4735,4735,0
20241209,121400,87364765,4735,4715,4735,4715,200
20241209,121300,86418365,4715,4715,4715,4715,0
20241209,121200,86418365,4715,4715,4715,4715,1
20241209,121100,86413650,4730,4730,4730,4730,0
20241209,121000,86413650,4730,4715,4730,4715,100
20241209,120900,85940710,4735,4735,4735,4735,0
20241209,120800,85940710,4735,4690,4735,4690,215
20241209,120700,84928185,4690,4690,4690,4690,0
20241209,120600,84928185,4690,4690,4690,4690,0
20241209,120500,84928185,4690,4690,4690,4690,0
20241209,120400,84928185,4690,4690,4690,4690,0
20241209,120300,84928185,4690,4690,4690,4690,0
20241209,120200,84928185,4690,4690,4690,4690,0
20241209,120100,84928185,4690,4690,4690,4690,0
20241209,120000,84928185,4690,4690,4690,4690,0
20241209,115900,84928185,4690,4690,4690,4690,0
20241209,115800,84928185,4690,4690,4690,4690,100
20241209,115700,84459185,4660,4660,4660,4660,0
20241209,115600,84459185,4660,4660,4660,4660,0
20241209,115500,84459185,4660,4660,4660,4660,0
20241209,115400,84459185,4660,4660,4660,4660,0
20241209,115300,84459185,4660,4660,4660,4660,0
20241209,115200,84459185,4660,4660,4660,4660,0
20241209,115100,84459185,4660,4660,4660,4660,0
20241209,115000,84459185,4660,4660,4660,4660,0
20241209,114900,84459185,4660,4660,4660,4660,0
20241209,114800,84459185,4660,4690,4690,4660,39
20241209,114700,84276665,4690,4690,4690,4690,26
20241209,114600,84154725,4660,4660,4660,4660,0
20241209,114500,84154725,4660,4660,4660,4660,0
20241209,114400,84154725,4660,4660,4660,4660,0
20241209,114300,84154725,4660,4660,4660,4660,0
20241209,114200,84154725,4660,4660,4660,4660,0
20241209,114100,84154725,4660,4660,4660,4660,0
20241209,114000,84154725,4660,4660,4660,4660,0
20241209,113900,84154725,4660,4660,4660,4660,88
20241209,113800,83744645,4650,4660,4660,4650,178
20241209,113700,82915495,4660,4660,4660,4660,0
20241209,113600,82915495,4660,4660,4660,4660,0
20241209,113500,82915495,4660,4660,4660,4660,0
20241209,113400,82915495,4660,4660,4660,4660,0
20241209,113300,82915495,4660,4660,4660,4660,0
20241209,113200,82915495,4660,4660,4660,4660,5
20241209,113100,82892195,4655,4655,4655,4655,0
20241209,113000,82892195,4655,4660,4660,4655,5
20241209,112900,82868915,4655,4655,4655,4655,0
20241209,112800,82868915,4655,4685,4685,4655,400
20241209,112700,81001905,4700,4700,4700,4700,0
20241209,112600,81001905,4700,4700,4700,4700,840
20241209,112500,77053905,4700,4700,4700,4700,342
20241209,112400,75446505,4700,4700,4700,4700,100
20241209,112300,74976505,4700,4700,4700,4700,0
20241209,112200,74976505,4700,4700,4700,4700,0
20241209,112100,74976505,4700,4700,4700,4700,0
20241209,112000,74976505,4700,4700,4700,4700,0
20241209,111900,74976505,4700,4700,4700,4700,0
20241209,111800,74976505,4700,4700,4700,4700,0
20241209,111700,74976505,4700,4700,4700,4700,0
20241209,111600,74976505,4700,4700,4700,4700,0
20241209,111500,74976505,4700,4700,4700,4700,0
20241209,111400,74976505,4700,4700,4700,4700,0
20241209,111300,74976505,4700,4700,4700,4700,0
20241209,111200,74976505,4700,4700,4700,4700,0
20241209,111100,74976505,4700,4700,4700,4700,0
20241209,111000,74976505,4700,4700,4700,4700,0
20241209,110900,74976505,4700,4700,4700,4700,0
20241209,110800,74976505,4700,4700,4700,4700,19
20241209,110700,74887205,4700,4700,4700,4700,0
20241209,110600,74887205,4700,4730,4730,4700,96
20241209,110500,74433245,4735,4730,4735,4730,100
20241209,110400,73960110,4735,4735,4735,4735,0
20241209,110300,73960110,4735,4735,4735,4735,0
20241209,110200,73960110,4735,4735,4735,4735,0
20241209,110100,73960110,4735,4735,4735,4735,0
20241209,110000,73960110,4735,4735,4735,4735,0
20241209,105900,73960110,4735,4735,4735,4735,0
20241209,105800,73960110,4735,4735,4735,4735,0
20241209,105700,73960110,4735,4735,4735,4735,0
20241209,105600,73960110,4735,4735,4735,4735,0
20241209,105500,73960110,4735,4735,4735,4735,0
20241209,105400,73960110,4735,4735,4735,4735,0
20241209,105300,73960110,4735,4735,4735,4735,0
20241209,105200,73960110,4735,4735,4735,4735,0
20241209,105100,73960110,4735,4735,4735,4735,0
20241209,105000,73960110,4735,4735,4735,4735,0
20241209,104900,73960110,4735,4735,4735,4735,0
20241209,104800,73960110,4735,4735,4735,4735,0
20241209,104700,73960110,4735,4735,4735,4735,0
20241209,104600,73960110,4735,4735,4735,4735,150
20241209,104500,73249860,4735,4735,4735,4735,0
20241209,104400,73249860,4735,4735,4735,4735,0
20241209,104300,73249860,4735,4735,4735,4735,0
20241209,104200,73249860,4735,4720,4735,4720,311
20241209,104100,71780440,4720,4720,4720,4720,0
20241209,104000,71780440,4720,4720,4720,4720,0
20241209,103900,71780440,4720,4720,4720,4720,0
20241209,103800,71780440,4720,4720,4720,4720,0
20241209,103700,71780440,4720,4720,4720,4720,0
20241209,103600,71780440,4720,4720,4720,4720,0
20241209,103500,71780440,4720,4720,4720,4720,20
20241209,103400,71686040,4745,4745,4745,4745,1
20241209,103300,71681295,4745,4745,4745,4745,0
20241209,103200,71681295,4745,4745,4745,4745,0
20241209,103100,71681295,4745,4745,4745,4745,0
20241209,103000,71681295,4745,4745,4745,4745,0
20241209,102900,71681295,4745,4745,4745,4745,0
20241209,102800,71681295,4745,4745,4745,4745,0
20241209,102700,71681295,4745,4745,4745,4745,0
20241209,102600,71681295,4745,4730,4750,4730,101
20241209,102500,71202150,4720,4690,4720,4690,1131
20241209,102400,65886450,4685,4685,4685,4685,4
20241209,102300,65867710,4685,4685,4685,4685,8
20241209,102200,65830230,4685,4685,4685,4685,0
20241209,102100,65830230,4685,4685,4685,4685,0
20241209,102000,65830230,4685,4685,4685,4685,0
20241209,101900,65830230,4685,4685,4685,4685,0
20241209,101800,65830230,4685,4685,4685,4685,0
20241209,101700,65830230,4685,4685,4685,4685,31
20241209,101600,65684995,4685,4685,4685,4685,169
20241209,101500,64893230,4685,4685,4685,4685,0
20241209,101400,64893230,4685,4685,4685,4685,0
20241209,101300,64893230,4685,4685,4685,4685,2
20241209,101200,64883860,4685,4685,4685,4685,5
20241209,101100,64860435,4685,4685,4685,4685,0
20241209,101000,64860435,4685,4685,4685,4685,0
20241209,100900,64860435,4685,4685,4685,4685,0
20241209,100800,64860435,4685,4685,4685,4685,100
20241209,100700,64391935,4685,4685,4685,4685,0
20241209,100600,64391935,4685,4685,4685,4685,0
20241209,100500,64391935,4685,4685,4685,4685,0
20241209,100400,64391935,4685,4685,4685,4685,1
20241209,100300,64387250,4685,4685,4685,4685,0
20241209,100200,64387250,4685,4685,4685,4685,50
20241209,100100,64153000,4685,4685,4685,4685,0
20241209,100000,64153000,4685,4680,4685,4680,219
20241209,095900,63127215,4680,4680,4680,4680,4
20241209,095800,63108495,4685,4685,4685,4685,113
20241209,095700,62579090,4690,4690,4690,4690,0
20241209,095600,62579090,4690,4690,4690,4690,80
20241209,095500,62203890,4650,4650,4650,4650,0
20241209,095400,62203890,4650,4650,4650,4650,35
20241209,095300,62041140,4650,4650,4650,4650,78
20241209,095200,61678440,4700,4700,4700,4700,0
20241209,095100,61678440,4700,4700,4700,4700,0
20241209,095000,61678440,4700,4700,4700,4700,0
20241209,094900,61678440,4700,4700,4700,4700,74
20241209,094800,61330640,4700,4720,4720,4700,101
20241209,094700,60855920,4705,4695,4705,4695,100
20241209,094600,60385500,4705,4705,4705,4705,0
20241209,094500,60385500,4705,4705,4705,4705,0
20241209,094400,60385500,4705,4705,4705,4705,0
20241209,094300,60385500,4705,4695,4705,4695,110
20241209,094200,59868920,4600,4725,4725,4600,572
20241209,094100,57195000,4750,4750,4750,4750,40
20241209,094000,57005000,4750,4750,4750,4750,5
20241209,093900,56981250,4750,4750,4750,4750,580
20241209,093800,54226250,4760,4705,4760,4705,346
20241209,093700,52595500,4650,4650,4650,4650,5
20241209,093600,52572250,4650,4650,4710,4650,27
20241209,093500,52446580,4710,4610,4710,4610,1974
20241209,093400,43256350,4610,4590,4610,4590,599
20241209,093300,40504940,4590,4615,4615,4590,383
20241209,093200,38746470,4625,4560,4625,4560,3044
20241209,093100,24865570,4500,4500,4500,4500,0
20241209,093000,24865570,4500,4500,4500,4500,0
20241209,092900,24865570,4500,4560,4560,4500,2843
20241209,092800,11908715,4560,4560,4560,4560,0
20241209,092700,11908715,4560,4560,4560,4560,0
20241209,092600,11908715,4560,4820,4820,4560,842
20241209,092500,7933750,4820,4830,4830,4820,129
20241209,092400,7310900,4830,4830,4830,4830,0
20241209,092300,7310900,4830,4830,4830,4825,270
20241209,092200,6006860,4830,4830,4830,4830,100
20241209,092100,5523860,4830,4830,4830,4830,0
20241209,092000,5523860,4830,4830,4830,4830,6
20241209,091900,5494880,4900,4900,4900,4900,0
20241209,091800,5494880,4900,4900,4900,4900,0
20241209,091700,5494880,4900,4900,4900,4900,0
20241209,091600,5494880,4900,4875,4900,4875,75
20241209,091500,5128485,4870,4820,4870,4820,139
20241209,091400,4452535,4810,4870,4870,4810,137
20241209,091300,3789835,4850,4850,4850,4850,106
20241209,091200,3275735,4875,4875,4875,4875,2
20241209,091100,3265985,4875,4875,4875,4875,1
20241209,091000,3261110,4850,4850,4850,4850,4
20241209,090900,3241710,4850,4895,4900,4850,65
20241209,090800,2924180,4925,4925,4925,4925,0
20241209,090700,2924180,4925,4925,4925,4925,0
20241209,090600,2924180,4925,4920,4925,4920,47
20241209,090500,2692905,4900,4900,4900,4900,104
20241209,090400,2183305,4900,4905,4905,4900,15
20241209,090300,2109780,4940,4940,4940,4940,0
20241209,090200,2109780,4940,4940,4940,4940,0
20241209,090100,2109780,4940,4955,4955,4940,363
20241209,090000,312165,4955,4955,4955,4955,63
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212700 144559675 4585 4585 4585 4585 331
3 20241209 212600 144559675 4585 4585 4585 4585 0
4 20241209 212500 144559675 4585 4585 4585 4585 0
5 20241209 212400 144559675 4585 4585 4585 4585 0
6 20241209 212300 144559675 4585 4585 4585 4585 0
7 20241209 212200 144559675 4585 4585 4585 4585 0
8 20241209 212100 144559675 4585 4585 4585 4585 0
9 20241209 212000 144559675 4585 4585 4585 4585 0
10 20241209 211900 144559675 4585 4585 4585 4585 0
11 20241209 211800 144559675 4585 4585 4585 4585 0
12 20241209 211700 144559675 4585 4585 4585 4585 0
13 20241209 211600 144559675 4585 4585 4585 4585 0
14 20241209 211500 144559675 4585 4585 4585 4585 0
15 20241209 211400 144559675 4585 4585 4585 4585 0
16 20241209 211300 144559675 4585 4585 4585 4585 0
17 20241209 211200 144559675 4585 4585 4585 4585 0
18 20241209 211100 144559675 4585 4585 4585 4585 0
19 20241209 211000 144559675 4585 4585 4585 4585 0
20 20241209 210900 144559675 4585 4585 4585 4585 0
21 20241209 210800 144559675 4585 4585 4585 4585 0
22 20241209 210700 144559675 4585 4585 4585 4585 0
23 20241209 210600 144559675 4585 4585 4585 4585 0
24 20241209 210500 144559675 4585 4585 4585 4585 0
25 20241209 210400 144559675 4585 4585 4585 4585 0
26 20241209 210300 144559675 4585 4585 4585 4585 0
27 20241209 210200 144559675 4585 4585 4585 4585 0
28 20241209 210100 144559675 4585 4585 4585 4585 0
29 20241209 210000 144559675 4585 4585 4585 4585 0
30 20241209 205900 144559675 4585 4585 4585 4585 0
31 20241209 205800 144559675 4585 4585 4585 4585 0
32 20241209 205700 144559675 4585 4585 4585 4585 331
33 20241209 205600 144559675 4585 4585 4585 4585 0
34 20241209 205500 144559675 4585 4585 4585 4585 0
35 20241209 205400 144559675 4585 4585 4585 4585 0
36 20241209 205300 144559675 4585 4585 4585 4585 0
37 20241209 205200 144559675 4585 4585 4585 4585 0
38 20241209 205100 144559675 4585 4585 4585 4585 0
39 20241209 205000 144559675 4585 4585 4585 4585 0
40 20241209 204900 144559675 4585 4585 4585 4585 0
41 20241209 204800 144559675 4585 4585 4585 4585 0
42 20241209 204700 144559675 4585 4585 4585 4585 0
43 20241209 204600 144559675 4585 4585 4585 4585 0
44 20241209 204500 144559675 4585 4585 4585 4585 0
45 20241209 204400 144559675 4585 4585 4585 4585 0
46 20241209 204300 144559675 4585 4585 4585 4585 0
47 20241209 204200 144559675 4585 4585 4585 4585 0
48 20241209 204100 144559675 4585 4585 4585 4585 0
49 20241209 204000 144559675 4585 4585 4585 4585 0
50 20241209 203900 144559675 4585 4585 4585 4585 0
51 20241209 203800 144559675 4585 4585 4585 4585 0
52 20241209 203700 144559675 4585 4585 4585 4585 0
53 20241209 203600 144559675 4585 4585 4585 4585 0
54 20241209 203500 144559675 4585 4585 4585 4585 0
55 20241209 203400 144559675 4585 4585 4585 4585 0
56 20241209 203300 144559675 4585 4585 4585 4585 0
57 20241209 203200 144559675 4585 4585 4585 4585 0
58 20241209 203100 144559675 4585 4585 4585 4585 0
59 20241209 203000 144559675 4585 4585 4585 4585 0
60 20241209 202900 144559675 4585 4585 4585 4585 0
61 20241209 202800 144559675 4585 4585 4585 4585 0
62 20241209 202700 144559675 4585 4585 4585 4585 331
63 20241209 202600 144559675 4585 4585 4585 4585 0
64 20241209 202500 144559675 4585 4585 4585 4585 0
65 20241209 202400 144559675 4585 4585 4585 4585 0
66 20241209 202300 144559675 4585 4585 4585 4585 0
67 20241209 202200 144559675 4585 4585 4585 4585 0
68 20241209 202100 144559675 4585 4585 4585 4585 0
69 20241209 202000 144559675 4585 4585 4585 4585 0
70 20241209 201900 144559675 4585 4585 4585 4585 0
71 20241209 201800 144559675 4585 4585 4585 4585 0
72 20241209 201700 144559675 4585 4585 4585 4585 0
73 20241209 201600 144559675 4585 4585 4585 4585 0
74 20241209 201500 144559675 4585 4585 4585 4585 0
75 20241209 201400 144559675 4585 4585 4585 4585 0
76 20241209 201300 144559675 4585 4585 4585 4585 0
77 20241209 201200 144559675 4585 4585 4585 4585 0
78 20241209 201100 144559675 4585 4585 4585 4585 0
79 20241209 201000 144559675 4585 4585 4585 4585 0
80 20241209 200900 144559675 4585 4585 4585 4585 0
81 20241209 200800 144559675 4585 4585 4585 4585 0
82 20241209 200700 144559675 4585 4585 4585 4585 0
83 20241209 200600 144559675 4585 4585 4585 4585 0
84 20241209 200500 144559675 4585 4585 4585 4585 0
85 20241209 200400 144559675 4585 4585 4585 4585 0
86 20241209 200300 144559675 4585 4585 4585 4585 0
87 20241209 200200 144559675 4585 4585 4585 4585 0
88 20241209 200100 144559675 4585 4585 4585 4585 0
89 20241209 200000 144559675 4585 4585 4585 4585 0
90 20241209 195900 144559675 4585 4585 4585 4585 0
91 20241209 195800 144559675 4585 4585 4585 4585 0
92 20241209 195700 144559675 4585 4585 4585 4585 331
93 20241209 195600 144559675 4585 4585 4585 4585 0
94 20241209 195500 144559675 4585 4585 4585 4585 0
95 20241209 195400 144559675 4585 4585 4585 4585 0
96 20241209 195300 144559675 4585 4585 4585 4585 0
97 20241209 195200 144559675 4585 4585 4585 4585 0
98 20241209 195100 144559675 4585 4585 4585 4585 0
99 20241209 195000 144559675 4585 4585 4585 4585 0
100 20241209 194900 144559675 4585 4585 4585 4585 0
101 20241209 194800 144559675 4585 4585 4585 4585 0
102 20241209 194700 144559675 4585 4585 4585 4585 0
103 20241209 194600 144559675 4585 4585 4585 4585 0
104 20241209 194500 144559675 4585 4585 4585 4585 0
105 20241209 194400 144559675 4585 4585 4585 4585 0
106 20241209 194300 144559675 4585 4585 4585 4585 0
107 20241209 194200 144559675 4585 4585 4585 4585 0
108 20241209 194100 144559675 4585 4585 4585 4585 0
109 20241209 194000 144559675 4585 4585 4585 4585 0
110 20241209 193900 144559675 4585 4585 4585 4585 0
111 20241209 193800 144559675 4585 4585 4585 4585 0
112 20241209 193700 144559675 4585 4585 4585 4585 0
113 20241209 193600 144559675 4585 4585 4585 4585 0
114 20241209 193500 144559675 4585 4585 4585 4585 0
115 20241209 193400 144559675 4585 4585 4585 4585 0
116 20241209 193300 144559675 4585 4585 4585 4585 0
117 20241209 193200 144559675 4585 4585 4585 4585 0
118 20241209 193100 144559675 4585 4585 4585 4585 0
119 20241209 193000 144559675 4585 4585 4585 4585 0
120 20241209 192900 144559675 4585 4585 4585 4585 0
121 20241209 192800 144559675 4585 4585 4585 4585 0
122 20241209 192700 144559675 4585 4585 4585 4585 331
123 20241209 192600 144559675 4585 4585 4585 4585 0
124 20241209 192500 144559675 4585 4585 4585 4585 0
125 20241209 192400 144559675 4585 4585 4585 4585 0
126 20241209 192300 144559675 4585 4585 4585 4585 0
127 20241209 192200 144559675 4585 4585 4585 4585 0
128 20241209 192100 144559675 4585 4585 4585 4585 0
129 20241209 192000 144559675 4585 4585 4585 4585 0
130 20241209 191900 144559675 4585 4585 4585 4585 0
131 20241209 191800 144559675 4585 4585 4585 4585 0
132 20241209 191700 144559675 4585 4585 4585 4585 0
133 20241209 191600 144559675 4585 4585 4585 4585 0
134 20241209 191500 144559675 4585 4585 4585 4585 0
135 20241209 191400 144559675 4585 4585 4585 4585 0
136 20241209 191300 144559675 4585 4585 4585 4585 0
137 20241209 191200 144559675 4585 4585 4585 4585 0
138 20241209 191100 144559675 4585 4585 4585 4585 0
139 20241209 191000 144559675 4585 4585 4585 4585 0
140 20241209 190900 144559675 4585 4585 4585 4585 0
141 20241209 190800 144559675 4585 4585 4585 4585 0
142 20241209 190700 144559675 4585 4585 4585 4585 0
143 20241209 190600 144559675 4585 4585 4585 4585 0
144 20241209 190500 144559675 4585 4585 4585 4585 0
145 20241209 190400 144559675 4585 4585 4585 4585 0
146 20241209 190300 144559675 4585 4585 4585 4585 0
147 20241209 190200 144559675 4585 4585 4585 4585 0
148 20241209 190100 144559675 4585 4585 4585 4585 0
149 20241209 190000 144559675 4585 4585 4585 4585 0
150 20241209 185900 144559675 4585 4585 4585 4585 0
151 20241209 185800 144559675 4585 4585 4585 4585 0
152 20241209 185700 144559675 4585 4585 4585 4585 331
153 20241209 185600 144559675 4585 4585 4585 4585 0
154 20241209 185500 144559675 4585 4585 4585 4585 0
155 20241209 185400 144559675 4585 4585 4585 4585 0
156 20241209 185300 144559675 4585 4585 4585 4585 0
157 20241209 185200 144559675 4585 4585 4585 4585 0
158 20241209 185100 144559675 4585 4585 4585 4585 0
159 20241209 185000 144559675 4585 4585 4585 4585 0
160 20241209 184900 144559675 4585 4585 4585 4585 0
161 20241209 184800 144559675 4585 4585 4585 4585 0
162 20241209 184700 144559675 4585 4585 4585 4585 0
163 20241209 184600 144559675 4585 4585 4585 4585 0
164 20241209 184500 144559675 4585 4585 4585 4585 0
165 20241209 184400 144559675 4585 4585 4585 4585 0
166 20241209 184300 144559675 4585 4585 4585 4585 0
167 20241209 184200 144559675 4585 4585 4585 4585 0
168 20241209 184100 144559675 4585 4585 4585 4585 0
169 20241209 184000 144559675 4585 4585 4585 4585 0
170 20241209 183900 144559675 4585 4585 4585 4585 0
171 20241209 183800 144559675 4585 4585 4585 4585 0
172 20241209 183700 144559675 4585 4585 4585 4585 0
173 20241209 183600 144559675 4585 4585 4585 4585 0
174 20241209 183500 144559675 4585 4585 4585 4585 0
175 20241209 183400 144559675 4585 4585 4585 4585 0
176 20241209 183300 144559675 4585 4585 4585 4585 0
177 20241209 183200 144559675 4585 4585 4585 4585 0
178 20241209 183100 144559675 4585 4585 4585 4585 0
179 20241209 183000 144559675 4585 4585 4585 4585 0
180 20241209 182900 144559675 4585 4585 4585 4585 0
181 20241209 182800 144559675 4585 4585 4585 4585 0
182 20241209 182700 144559675 4585 4585 4585 4585 331
183 20241209 182600 144559675 4585 4585 4585 4585 0
184 20241209 182500 144559675 4585 4585 4585 4585 0
185 20241209 182400 144559675 4585 4585 4585 4585 0
186 20241209 182300 144559675 4585 4585 4585 4585 0
187 20241209 182200 144559675 4585 4585 4585 4585 0
188 20241209 182100 144559675 4585 4585 4585 4585 0
189 20241209 182000 144559675 4585 4585 4585 4585 0
190 20241209 181900 144559675 4585 4585 4585 4585 0
191 20241209 181800 144559675 4585 4585 4585 4585 0
192 20241209 181700 144559675 4585 4585 4585 4585 0
193 20241209 181600 144559675 4585 4585 4585 4585 0
194 20241209 181500 144559675 4585 4585 4585 4585 0
195 20241209 181400 144559675 4585 4585 4585 4585 0
196 20241209 181300 144559675 4585 4585 4585 4585 0
197 20241209 181200 144559675 4585 4585 4585 4585 0
198 20241209 181100 144559675 4585 4585 4585 4585 0
199 20241209 181000 144559675 4585 4585 4585 4585 0
200 20241209 180900 144559675 4585 4585 4585 4585 0
201 20241209 180800 144559675 4585 4585 4585 4585 0
202 20241209 180700 144559675 4585 4585 4585 4585 0
203 20241209 180600 144559675 4585 4585 4585 4585 0
204 20241209 180500 144559675 4585 4585 4585 4585 0
205 20241209 180400 144559675 4585 4585 4585 4585 0
206 20241209 180300 144559675 4585 4585 4585 4585 0
207 20241209 180200 144559675 4585 4585 4585 4585 0
208 20241209 180100 144559675 4585 4585 4585 4585 0
209 20241209 180000 144559675 4585 4585 4585 4585 0
210 20241209 175900 144559675 4585 4585 4585 4585 0
211 20241209 175800 144559675 4585 4585 4585 4585 0
212 20241209 175700 144559675 4585 4585 4585 4585 331
213 20241209 175600 144559675 4585 4585 4585 4585 0
214 20241209 175500 144559675 4585 4585 4585 4585 0
215 20241209 175400 144559675 4585 4585 4585 4585 0
216 20241209 175300 144559675 4585 4585 4585 4585 0
217 20241209 175200 144559675 4585 4585 4585 4585 0
218 20241209 175100 144559675 4585 4585 4585 4585 0
219 20241209 175000 144559675 4585 4585 4585 4585 0
220 20241209 174900 144559675 4585 4585 4585 4585 0
221 20241209 174800 144559675 4585 4585 4585 4585 0
222 20241209 174700 144559675 4585 4585 4585 4585 0
223 20241209 174600 144559675 4585 4585 4585 4585 0
224 20241209 174500 144559675 4585 4585 4585 4585 0
225 20241209 174400 144559675 4585 4585 4585 4585 0
226 20241209 174300 144559675 4585 4585 4585 4585 0
227 20241209 174200 144559675 4585 4585 4585 4585 0
228 20241209 174100 144559675 4585 4585 4585 4585 0
229 20241209 174000 144559675 4585 4585 4585 4585 0
230 20241209 173900 144559675 4585 4585 4585 4585 0
231 20241209 173800 144559675 4585 4585 4585 4585 0
232 20241209 173700 144559675 4585 4585 4585 4585 0
233 20241209 173600 144559675 4585 4585 4585 4585 0
234 20241209 173500 144559675 4585 4585 4585 4585 0
235 20241209 173400 144559675 4585 4585 4585 4585 0
236 20241209 173300 144559675 4585 4585 4585 4585 0
237 20241209 173200 144559675 4585 4585 4585 4585 0
238 20241209 173100 144559675 4585 4585 4585 4585 0
239 20241209 173000 144559675 4585 4585 4585 4585 0
240 20241209 172900 144559675 4585 4585 4585 4585 0
241 20241209 172800 144559675 4585 4585 4585 4585 0
242 20241209 172700 144559675 4585 4585 4585 4585 331
243 20241209 172600 144559675 4585 4585 4585 4585 0
244 20241209 172500 144559675 4585 4585 4585 4585 0
245 20241209 172400 144559675 4585 4585 4585 4585 0
246 20241209 172300 144559675 4585 4585 4585 4585 0
247 20241209 172200 144559675 4585 4585 4585 4585 0
248 20241209 172100 144559675 4585 4585 4585 4585 0
249 20241209 172000 144559675 4585 4585 4585 4585 0
250 20241209 171900 144559675 4585 4585 4585 4585 0
251 20241209 171800 144559675 4585 4585 4585 4585 0
252 20241209 171700 144559675 4585 4585 4585 4585 0
253 20241209 171600 144559675 4585 4585 4585 4585 0
254 20241209 171500 144559675 4585 4585 4585 4585 0
255 20241209 171400 144559675 4585 4585 4585 4585 0
256 20241209 171300 144559675 4585 4585 4585 4585 0
257 20241209 171200 144559675 4585 4585 4585 4585 0
258 20241209 171100 144559675 4585 4585 4585 4585 0
259 20241209 171000 144559675 4585 4585 4585 4585 0
260 20241209 170900 144559675 4585 4585 4585 4585 0
261 20241209 170800 144559675 4585 4585 4585 4585 0
262 20241209 170700 144559675 4585 4585 4585 4585 0
263 20241209 170600 144559675 4585 4585 4585 4585 0
264 20241209 170500 144559675 4585 4585 4585 4585 0
265 20241209 170400 144559675 4585 4585 4585 4585 0
266 20241209 170300 144559675 4585 4585 4585 4585 0
267 20241209 170200 144559675 4585 4585 4585 4585 0
268 20241209 170100 144559675 4585 4585 4585 4585 0
269 20241209 170000 144559675 4585 4585 4585 4585 0
270 20241209 165900 144559675 4585 4585 4585 4585 0
271 20241209 165800 144559675 4585 4585 4585 4585 0
272 20241209 165700 144559675 4585 4585 4585 4585 331
273 20241209 165600 144559675 4585 4585 4585 4585 0
274 20241209 165500 144559675 4585 4585 4585 4585 0
275 20241209 165400 144559675 4585 4585 4585 4585 0
276 20241209 165300 144559675 4585 4585 4585 4585 0
277 20241209 165200 144559675 4585 4585 4585 4585 0
278 20241209 165100 144559675 4585 4585 4585 4585 0
279 20241209 165000 144559675 4585 4585 4585 4585 0
280 20241209 164900 144559675 4585 4585 4585 4585 0
281 20241209 164800 144559675 4585 4585 4585 4585 0
282 20241209 164700 144559675 4585 4585 4585 4585 0
283 20241209 164600 144559675 4585 4585 4585 4585 0
284 20241209 164500 144559675 4585 4585 4585 4585 0
285 20241209 164400 144559675 4585 4585 4585 4585 0
286 20241209 164300 144559675 4585 4585 4585 4585 0
287 20241209 164200 144559675 4585 4585 4585 4585 0
288 20241209 164100 144559675 4585 4585 4585 4585 0
289 20241209 164000 144559675 4585 4585 4585 4585 0
290 20241209 163900 144559675 4585 4585 4585 4585 0
291 20241209 163800 144559675 4585 4585 4585 4585 0
292 20241209 163700 144559675 4585 4585 4585 4585 0
293 20241209 163600 144559675 4585 4585 4585 4585 0
294 20241209 163500 144559675 4585 4585 4585 4585 0
295 20241209 163400 144559675 4585 4585 4585 4585 0
296 20241209 163300 144559675 4585 4585 4585 4585 0
297 20241209 163200 144559675 4585 4585 4585 4585 0
298 20241209 163100 144559675 4585 4585 4585 4585 0
299 20241209 163000 144559675 4585 4585 4585 4585 0
300 20241209 162900 144559675 4585 4585 4585 4585 0
301 20241209 162800 144559675 4585 4585 4585 4585 0
302 20241209 162700 144559675 4585 4585 4585 4585 331
303 20241209 162600 144559675 4585 4585 4585 4585 0
304 20241209 162500 144559675 4585 4585 4585 4585 0
305 20241209 162400 144559675 4585 4585 4585 4585 0
306 20241209 162300 144559675 4585 4585 4585 4585 0
307 20241209 162200 144559675 4585 4585 4585 4585 0
308 20241209 162100 144559675 4585 4585 4585 4585 0
309 20241209 162000 144559675 4585 4585 4585 4585 0
310 20241209 161900 144559675 4585 4585 4585 4585 0
311 20241209 161800 144559675 4585 4585 4585 4585 0
312 20241209 161700 144559675 4585 4585 4585 4585 0
313 20241209 161600 144559675 4585 4585 4585 4585 0
314 20241209 161500 144559675 4585 4585 4585 4585 0
315 20241209 161400 144559675 4585 4585 4585 4585 0
316 20241209 161300 144559675 4585 4585 4585 4585 0
317 20241209 161200 144559675 4585 4585 4585 4585 0
318 20241209 161100 144559675 4585 4585 4585 4585 0
319 20241209 161000 144559675 4585 4585 4585 4585 0
320 20241209 160900 144559675 4585 4585 4585 4585 0
321 20241209 160800 144559675 4585 4585 4585 4585 0
322 20241209 160700 144559675 4585 4585 4585 4585 0
323 20241209 160600 144559675 4585 4585 4585 4585 0
324 20241209 160500 144559675 4585 4585 4585 4585 0
325 20241209 160400 144559675 4585 4585 4585 4585 0
326 20241209 160300 144559675 4585 4585 4585 4585 0
327 20241209 160200 144559675 4585 4585 4585 4585 0
328 20241209 160100 144559675 4585 4585 4585 4585 0
329 20241209 160000 144559675 4585 4585 4585 4585 0
330 20241209 155900 144559675 4585 4585 4585 4585 0
331 20241209 155800 144559675 4585 4585 4585 4585 0
332 20241209 155700 144559675 4585 4585 4585 4585 331
333 20241209 155600 144559675 4585 4585 4585 4585 0
334 20241209 155500 144559675 4585 4585 4585 4585 0
335 20241209 155400 144559675 4585 4585 4585 4585 0
336 20241209 155300 144559675 4585 4585 4585 4585 0
337 20241209 155200 144559675 4585 4585 4585 4585 0
338 20241209 155100 144559675 4585 4585 4585 4585 0
339 20241209 155000 144559675 4585 4585 4585 4585 0
340 20241209 154900 144559675 4585 4585 4585 4585 0
341 20241209 154800 144559675 4585 4585 4585 4585 0
342 20241209 154700 144559675 4585 4585 4585 4585 0
343 20241209 154600 144559675 4585 4585 4585 4585 0
344 20241209 154500 144559675 4585 4585 4585 4585 0
345 20241209 154400 144559675 4585 4585 4585 4585 0
346 20241209 154300 144559675 4585 4585 4585 4585 0
347 20241209 154200 144559675 4585 4585 4585 4585 0
348 20241209 154100 144559675 4585 4585 4585 4585 0
349 20241209 154000 144559675 4585 4585 4585 4585 0
350 20241209 153900 144559675 4585 4585 4585 4585 0
351 20241209 153800 144559675 4585 4585 4585 4585 0
352 20241209 153700 144559675 4585 4585 4585 4585 0
353 20241209 153600 144559675 4585 4585 4585 4585 0
354 20241209 153500 144559675 4585 4585 4585 4585 0
355 20241209 153400 144559675 4585 4585 4585 4585 0
356 20241209 153300 144559675 4585 4585 4585 4585 0
357 20241209 153200 144559675 4585 4585 4585 4585 0
358 20241209 153100 144559675 4585 4585 4585 4585 0
359 20241209 153000 144559675 4585 4585 4585 4585 331
360 20241209 152900 143042040 4585 4585 4585 4585 0
361 20241209 152800 143042040 4585 4585 4585 4585 0
362 20241209 152700 143042040 4585 4585 4585 4585 0
363 20241209 152600 143042040 4585 4585 4585 4585 0
364 20241209 152500 143042040 4585 4585 4585 4585 0
365 20241209 152400 143042040 4585 4585 4585 4585 0
366 20241209 152300 143042040 4585 4585 4585 4585 0
367 20241209 152200 143042040 4585 4585 4585 4585 0
368 20241209 152100 143042040 4585 4585 4585 4585 0
369 20241209 152000 143042040 4585 4585 4585 4585 0
370 20241209 151900 143042040 4585 4570 4585 4570 7
371 20241209 151800 143009960 4570 4585 4585 4570 183
372 20241209 151700 142170950 4585 4585 4585 4585 100
373 20241209 151600 141712450 4575 4580 4580 4575 11
374 20241209 151500 141662095 4590 4590 4590 4590 0
375 20241209 151400 141662095 4590 4590 4590 4590 0
376 20241209 151300 141662095 4590 4595 4595 4580 26
377 20241209 151200 141542785 4595 4595 4595 4580 22
378 20241209 151100 141441995 4600 4600 4600 4600 0
379 20241209 151000 141441995 4600 4600 4600 4600 0
380 20241209 150900 141441995 4600 4600 4600 4600 0
381 20241209 150800 141441995 4600 4600 4600 4600 0
382 20241209 150700 141441995 4600 4575 4600 4575 247
383 20241209 150600 140309100 4580 4585 4585 4580 205
384 20241209 150500 139369195 4585 4585 4585 4585 0
385 20241209 150400 139369195 4585 4585 4585 4585 155
386 20241209 150300 138658520 4605 4585 4605 4585 67
387 20241209 150200 138350440 4610 4610 4610 4610 0
388 20241209 150100 138350440 4610 4610 4610 4610 0
389 20241209 150000 138350440 4610 4610 4610 4610 0
390 20241209 145900 138350440 4610 4610 4610 4610 0
391 20241209 145800 138350440 4610 4610 4610 4610 1
392 20241209 145700 138345830 4610 4610 4610 4610 0
393 20241209 145600 138345830 4610 4610 4610 4610 1
394 20241209 145500 138341220 4610 4610 4610 4610 140
395 20241209 145400 137695820 4610 4610 4610 4610 0
396 20241209 145300 137695820 4610 4610 4610 4590 11
397 20241209 145200 137645225 4615 4605 4615 4605 4
398 20241209 145100 137626780 4575 4575 4575 4575 0
399 20241209 145000 137626780 4575 4575 4575 4575 0
400 20241209 144900 137626780 4575 4575 4575 4575 18
401 20241209 144800 137544430 4575 4575 4575 4575 0
402 20241209 144700 137544430 4575 4575 4575 4575 0
403 20241209 144600 137544430 4575 4575 4575 4575 0
404 20241209 144500 137544430 4575 4575 4575 4575 0
405 20241209 144400 137544430 4575 4575 4575 4575 82
406 20241209 144300 137169280 4575 4575 4575 4575 173
407 20241209 144200 136377805 4575 4575 4575 4575 0
408 20241209 144100 136377805 4575 4590 4590 4575 60
409 20241209 144000 136102510 4590 4590 4590 4590 9
410 20241209 143900 136061200 4590 4590 4590 4590 2
411 20241209 143800 136052020 4585 4585 4585 4585 1
412 20241209 143700 136047435 4660 4655 4660 4655 87
413 20241209 143600 135642075 4685 4685 4685 4685 0
414 20241209 143500 135642075 4685 4685 4685 4685 0
415 20241209 143400 135642075 4685 4685 4685 4685 0
416 20241209 143300 135642075 4685 4685 4685 4685 0
417 20241209 143200 135642075 4685 4685 4685 4685 0
418 20241209 143100 135642075 4685 4685 4685 4685 0
419 20241209 143000 135642075 4685 4685 4685 4685 0
420 20241209 142900 135642075 4685 4685 4685 4685 0
421 20241209 142800 135642075 4685 4605 4685 4605 703
422 20241209 142700 132360685 4575 4575 4575 4575 0
423 20241209 142600 132360685 4575 4575 4575 4575 12
424 20241209 142500 132305785 4560 4560 4560 4560 0
425 20241209 142400 132305785 4560 4560 4560 4560 0
426 20241209 142300 132305785 4560 4560 4560 4560 328
427 20241209 142200 130810105 4560 4560 4560 4560 0
428 20241209 142100 130810105 4560 4575 4575 4560 255
429 20241209 142000 129646480 4575 4575 4575 4575 20
430 20241209 141900 129554980 4570 4570 4570 4570 0
431 20241209 141800 129554980 4570 4580 4580 4570 198
432 20241209 141700 128649520 4565 4565 4565 4565 0
433 20241209 141600 128649520 4565 4565 4565 4565 0
434 20241209 141500 128649520 4565 4565 4565 4565 0
435 20241209 141400 128649520 4565 4565 4565 4565 0
436 20241209 141300 128649520 4565 4565 4565 4565 0
437 20241209 141200 128649520 4565 4565 4565 4565 53
438 20241209 141100 128407575 4565 4565 4565 4565 0
439 20241209 141000 128407575 4565 4565 4565 4565 2
440 20241209 140900 128398445 4555 4555 4555 4555 0
441 20241209 140800 128398445 4555 4555 4555 4555 0
442 20241209 140700 128398445 4555 4555 4555 4555 0
443 20241209 140600 128398445 4555 4555 4555 4555 0
444 20241209 140500 128398445 4555 4555 4555 4555 0
445 20241209 140400 128398445 4555 4555 4555 4555 0
446 20241209 140300 128398445 4555 4555 4555 4555 0
447 20241209 140200 128398445 4555 4575 4575 4555 11
448 20241209 140100 128348140 4580 4580 4580 4580 10
449 20241209 140000 128302340 4580 4575 4580 4575 22
450 20241209 135900 128201635 4570 4570 4570 4570 1
451 20241209 135800 128197065 4645 4645 4645 4645 0
452 20241209 135700 128197065 4645 4645 4645 4645 0
453 20241209 135600 128197065 4645 4645 4645 4645 0
454 20241209 135500 128197065 4645 4645 4645 4645 0
455 20241209 135400 128197065 4645 4645 4645 4645 0
456 20241209 135300 128197065 4645 4645 4645 4645 1
457 20241209 135200 128192420 4560 4560 4560 4560 60
458 20241209 135100 127918820 4505 4520 4520 4505 41
459 20241209 135000 127733650 4515 4490 4520 4490 611
460 20241209 134900 124985370 4455 4455 4455 4455 2
461 20241209 134800 124976460 4455 4455 4455 4445 307
462 20241209 134700 123610060 4450 4510 4510 4450 3077
463 20241209 134600 109765865 4520 4520 4520 4520 1
464 20241209 134500 109761345 4545 4530 4545 4500 516
465 20241209 134400 107431345 4500 4500 4500 4500 0
466 20241209 134300 107431345 4500 4500 4500 4500 0
467 20241209 134200 107431345 4500 4605 4605 4500 2000
468 20241209 134100 98396865 4570 4625 4625 4570 1000
469 20241209 134000 93800900 4630 4630 4630 4630 0
470 20241209 133900 93800900 4630 4630 4630 4630 0
471 20241209 133800 93800900 4630 4630 4630 4630 0
472 20241209 133700 93800900 4630 4630 4630 4630 0
473 20241209 133600 93800900 4630 4630 4630 4630 0
474 20241209 133500 93800900 4630 4630 4630 4630 8
475 20241209 133400 93763860 4630 4630 4630 4630 0
476 20241209 133300 93763860 4630 4640 4640 4630 5
477 20241209 133200 93740695 4645 4645 4645 4645 0
478 20241209 133100 93740695 4645 4645 4645 4645 75
479 20241209 133000 93392320 4625 4625 4625 4625 0
480 20241209 132900 93392320 4625 4625 4625 4625 0
481 20241209 132800 93392320 4625 4625 4625 4625 0
482 20241209 132700 93392320 4625 4625 4625 4625 0
483 20241209 132600 93392320 4625 4625 4625 4625 0
484 20241209 132500 93392320 4625 4625 4625 4625 0
485 20241209 132400 93392320 4625 4625 4625 4625 0
486 20241209 132300 93392320 4625 4630 4630 4625 20
487 20241209 132200 93299815 4620 4620 4620 4620 0
488 20241209 132100 93299815 4620 4655 4655 4615 522
489 20241209 132000 90882455 4660 4660 4660 4660 0
490 20241209 131900 90882455 4660 4660 4660 4660 0
491 20241209 131800 90882455 4660 4660 4660 4660 0
492 20241209 131700 90882455 4660 4660 4660 4660 0
493 20241209 131600 90882455 4660 4660 4660 4660 0
494 20241209 131500 90882455 4660 4660 4660 4660 0
495 20241209 131400 90882455 4660 4660 4660 4660 0
496 20241209 131300 90882455 4660 4660 4660 4660 0
497 20241209 131200 90882455 4660 4660 4660 4660 0
498 20241209 131100 90882455 4660 4660 4660 4660 2
499 20241209 131000 90873135 4690 4690 4690 4690 0
500 20241209 130900 90873135 4690 4660 4690 4660 60
501 20241209 130800 90593420 4645 4645 4645 4645 0
502 20241209 130700 90593420 4645 4645 4645 4645 1
503 20241209 130600 90588775 4645 4650 4650 4645 400
504 20241209 130500 88730325 4650 4655 4655 4650 7
505 20241209 130400 88697765 4655 4665 4665 4655 2
506 20241209 130300 88688445 4665 4665 4665 4665 0
507 20241209 130200 88688445 4665 4675 4675 4665 24
508 20241209 130100 88576470 4670 4670 4670 4670 0
509 20241209 130000 88576470 4670 4670 4670 4670 0
510 20241209 125900 88576470 4670 4670 4670 4670 0
511 20241209 125800 88576470 4670 4670 4670 4670 0
512 20241209 125700 88576470 4670 4670 4670 4670 0
513 20241209 125600 88576470 4670 4670 4670 4670 0
514 20241209 125500 88576470 4670 4670 4670 4670 0
515 20241209 125400 88576470 4670 4670 4670 4670 5
516 20241209 125300 88553120 4665 4665 4665 4665 0
517 20241209 125200 88553120 4665 4665 4665 4665 0
518 20241209 125100 88553120 4665 4665 4665 4650 34
519 20241209 125000 88394555 4650 4650 4650 4650 2
520 20241209 124900 88385255 4665 4665 4665 4665 1
521 20241209 124800 88380590 4650 4650 4650 4650 1
522 20241209 124700 88375940 4665 4665 4665 4665 2
523 20241209 124600 88366610 4665 4665 4665 4665 0
524 20241209 124500 88366610 4665 4665 4665 4665 0
525 20241209 124400 88366610 4665 4665 4665 4665 0
526 20241209 124300 88366610 4665 4665 4665 4665 0
527 20241209 124200 88366610 4665 4665 4665 4665 1
528 20241209 124100 88361945 4665 4650 4665 4650 10
529 20241209 124000 88315400 4645 4645 4645 4645 0
530 20241209 123900 88315400 4645 4645 4645 4645 0
531 20241209 123800 88315400 4645 4690 4690 4645 190
532 20241209 123700 87430535 4690 4690 4690 4690 0
533 20241209 123600 87430535 4690 4690 4690 4690 0
534 20241209 123500 87430535 4690 4690 4690 4690 0
535 20241209 123400 87430535 4690 4690 4690 4690 0
536 20241209 123300 87430535 4690 4690 4690 4690 0
537 20241209 123200 87430535 4690 4690 4690 4690 0
538 20241209 123100 87430535 4690 4690 4690 4690 0
539 20241209 123000 87430535 4690 4690 4690 4690 0
540 20241209 122900 87430535 4690 4690 4690 4690 2
541 20241209 122800 87421155 4720 4720 4720 4720 0
542 20241209 122700 87421155 4720 4720 4720 4720 2
543 20241209 122600 87411715 4695 4695 4695 4695 0
544 20241209 122500 87411715 4695 4695 4695 4695 0
545 20241209 122400 87411715 4695 4695 4695 4695 0
546 20241209 122300 87411715 4695 4695 4695 4695 0
547 20241209 122200 87411715 4695 4695 4695 4695 0
548 20241209 122100 87411715 4695 4695 4695 4695 10
549 20241209 122000 87364765 4735 4735 4735 4735 0
550 20241209 121900 87364765 4735 4735 4735 4735 0
551 20241209 121800 87364765 4735 4735 4735 4735 0
552 20241209 121700 87364765 4735 4735 4735 4735 0
553 20241209 121600 87364765 4735 4735 4735 4735 0
554 20241209 121500 87364765 4735 4735 4735 4735 0
555 20241209 121400 87364765 4735 4715 4735 4715 200
556 20241209 121300 86418365 4715 4715 4715 4715 0
557 20241209 121200 86418365 4715 4715 4715 4715 1
558 20241209 121100 86413650 4730 4730 4730 4730 0
559 20241209 121000 86413650 4730 4715 4730 4715 100
560 20241209 120900 85940710 4735 4735 4735 4735 0
561 20241209 120800 85940710 4735 4690 4735 4690 215
562 20241209 120700 84928185 4690 4690 4690 4690 0
563 20241209 120600 84928185 4690 4690 4690 4690 0
564 20241209 120500 84928185 4690 4690 4690 4690 0
565 20241209 120400 84928185 4690 4690 4690 4690 0
566 20241209 120300 84928185 4690 4690 4690 4690 0
567 20241209 120200 84928185 4690 4690 4690 4690 0
568 20241209 120100 84928185 4690 4690 4690 4690 0
569 20241209 120000 84928185 4690 4690 4690 4690 0
570 20241209 115900 84928185 4690 4690 4690 4690 0
571 20241209 115800 84928185 4690 4690 4690 4690 100
572 20241209 115700 84459185 4660 4660 4660 4660 0
573 20241209 115600 84459185 4660 4660 4660 4660 0
574 20241209 115500 84459185 4660 4660 4660 4660 0
575 20241209 115400 84459185 4660 4660 4660 4660 0
576 20241209 115300 84459185 4660 4660 4660 4660 0
577 20241209 115200 84459185 4660 4660 4660 4660 0
578 20241209 115100 84459185 4660 4660 4660 4660 0
579 20241209 115000 84459185 4660 4660 4660 4660 0
580 20241209 114900 84459185 4660 4660 4660 4660 0
581 20241209 114800 84459185 4660 4690 4690 4660 39
582 20241209 114700 84276665 4690 4690 4690 4690 26
583 20241209 114600 84154725 4660 4660 4660 4660 0
584 20241209 114500 84154725 4660 4660 4660 4660 0
585 20241209 114400 84154725 4660 4660 4660 4660 0
586 20241209 114300 84154725 4660 4660 4660 4660 0
587 20241209 114200 84154725 4660 4660 4660 4660 0
588 20241209 114100 84154725 4660 4660 4660 4660 0
589 20241209 114000 84154725 4660 4660 4660 4660 0
590 20241209 113900 84154725 4660 4660 4660 4660 88
591 20241209 113800 83744645 4650 4660 4660 4650 178
592 20241209 113700 82915495 4660 4660 4660 4660 0
593 20241209 113600 82915495 4660 4660 4660 4660 0
594 20241209 113500 82915495 4660 4660 4660 4660 0
595 20241209 113400 82915495 4660 4660 4660 4660 0
596 20241209 113300 82915495 4660 4660 4660 4660 0
597 20241209 113200 82915495 4660 4660 4660 4660 5
598 20241209 113100 82892195 4655 4655 4655 4655 0
599 20241209 113000 82892195 4655 4660 4660 4655 5
600 20241209 112900 82868915 4655 4655 4655 4655 0
601 20241209 112800 82868915 4655 4685 4685 4655 400
602 20241209 112700 81001905 4700 4700 4700 4700 0
603 20241209 112600 81001905 4700 4700 4700 4700 840
604 20241209 112500 77053905 4700 4700 4700 4700 342
605 20241209 112400 75446505 4700 4700 4700 4700 100
606 20241209 112300 74976505 4700 4700 4700 4700 0
607 20241209 112200 74976505 4700 4700 4700 4700 0
608 20241209 112100 74976505 4700 4700 4700 4700 0
609 20241209 112000 74976505 4700 4700 4700 4700 0
610 20241209 111900 74976505 4700 4700 4700 4700 0
611 20241209 111800 74976505 4700 4700 4700 4700 0
612 20241209 111700 74976505 4700 4700 4700 4700 0
613 20241209 111600 74976505 4700 4700 4700 4700 0
614 20241209 111500 74976505 4700 4700 4700 4700 0
615 20241209 111400 74976505 4700 4700 4700 4700 0
616 20241209 111300 74976505 4700 4700 4700 4700 0
617 20241209 111200 74976505 4700 4700 4700 4700 0
618 20241209 111100 74976505 4700 4700 4700 4700 0
619 20241209 111000 74976505 4700 4700 4700 4700 0
620 20241209 110900 74976505 4700 4700 4700 4700 0
621 20241209 110800 74976505 4700 4700 4700 4700 19
622 20241209 110700 74887205 4700 4700 4700 4700 0
623 20241209 110600 74887205 4700 4730 4730 4700 96
624 20241209 110500 74433245 4735 4730 4735 4730 100
625 20241209 110400 73960110 4735 4735 4735 4735 0
626 20241209 110300 73960110 4735 4735 4735 4735 0
627 20241209 110200 73960110 4735 4735 4735 4735 0
628 20241209 110100 73960110 4735 4735 4735 4735 0
629 20241209 110000 73960110 4735 4735 4735 4735 0
630 20241209 105900 73960110 4735 4735 4735 4735 0
631 20241209 105800 73960110 4735 4735 4735 4735 0
632 20241209 105700 73960110 4735 4735 4735 4735 0
633 20241209 105600 73960110 4735 4735 4735 4735 0
634 20241209 105500 73960110 4735 4735 4735 4735 0
635 20241209 105400 73960110 4735 4735 4735 4735 0
636 20241209 105300 73960110 4735 4735 4735 4735 0
637 20241209 105200 73960110 4735 4735 4735 4735 0
638 20241209 105100 73960110 4735 4735 4735 4735 0
639 20241209 105000 73960110 4735 4735 4735 4735 0
640 20241209 104900 73960110 4735 4735 4735 4735 0
641 20241209 104800 73960110 4735 4735 4735 4735 0
642 20241209 104700 73960110 4735 4735 4735 4735 0
643 20241209 104600 73960110 4735 4735 4735 4735 150
644 20241209 104500 73249860 4735 4735 4735 4735 0
645 20241209 104400 73249860 4735 4735 4735 4735 0
646 20241209 104300 73249860 4735 4735 4735 4735 0
647 20241209 104200 73249860 4735 4720 4735 4720 311
648 20241209 104100 71780440 4720 4720 4720 4720 0
649 20241209 104000 71780440 4720 4720 4720 4720 0
650 20241209 103900 71780440 4720 4720 4720 4720 0
651 20241209 103800 71780440 4720 4720 4720 4720 0
652 20241209 103700 71780440 4720 4720 4720 4720 0
653 20241209 103600 71780440 4720 4720 4720 4720 0
654 20241209 103500 71780440 4720 4720 4720 4720 20
655 20241209 103400 71686040 4745 4745 4745 4745 1
656 20241209 103300 71681295 4745 4745 4745 4745 0
657 20241209 103200 71681295 4745 4745 4745 4745 0
658 20241209 103100 71681295 4745 4745 4745 4745 0
659 20241209 103000 71681295 4745 4745 4745 4745 0
660 20241209 102900 71681295 4745 4745 4745 4745 0
661 20241209 102800 71681295 4745 4745 4745 4745 0
662 20241209 102700 71681295 4745 4745 4745 4745 0
663 20241209 102600 71681295 4745 4730 4750 4730 101
664 20241209 102500 71202150 4720 4690 4720 4690 1131
665 20241209 102400 65886450 4685 4685 4685 4685 4
666 20241209 102300 65867710 4685 4685 4685 4685 8
667 20241209 102200 65830230 4685 4685 4685 4685 0
668 20241209 102100 65830230 4685 4685 4685 4685 0
669 20241209 102000 65830230 4685 4685 4685 4685 0
670 20241209 101900 65830230 4685 4685 4685 4685 0
671 20241209 101800 65830230 4685 4685 4685 4685 0
672 20241209 101700 65830230 4685 4685 4685 4685 31
673 20241209 101600 65684995 4685 4685 4685 4685 169
674 20241209 101500 64893230 4685 4685 4685 4685 0
675 20241209 101400 64893230 4685 4685 4685 4685 0
676 20241209 101300 64893230 4685 4685 4685 4685 2
677 20241209 101200 64883860 4685 4685 4685 4685 5
678 20241209 101100 64860435 4685 4685 4685 4685 0
679 20241209 101000 64860435 4685 4685 4685 4685 0
680 20241209 100900 64860435 4685 4685 4685 4685 0
681 20241209 100800 64860435 4685 4685 4685 4685 100
682 20241209 100700 64391935 4685 4685 4685 4685 0
683 20241209 100600 64391935 4685 4685 4685 4685 0
684 20241209 100500 64391935 4685 4685 4685 4685 0
685 20241209 100400 64391935 4685 4685 4685 4685 1
686 20241209 100300 64387250 4685 4685 4685 4685 0
687 20241209 100200 64387250 4685 4685 4685 4685 50
688 20241209 100100 64153000 4685 4685 4685 4685 0
689 20241209 100000 64153000 4685 4680 4685 4680 219
690 20241209 095900 63127215 4680 4680 4680 4680 4
691 20241209 095800 63108495 4685 4685 4685 4685 113
692 20241209 095700 62579090 4690 4690 4690 4690 0
693 20241209 095600 62579090 4690 4690 4690 4690 80
694 20241209 095500 62203890 4650 4650 4650 4650 0
695 20241209 095400 62203890 4650 4650 4650 4650 35
696 20241209 095300 62041140 4650 4650 4650 4650 78
697 20241209 095200 61678440 4700 4700 4700 4700 0
698 20241209 095100 61678440 4700 4700 4700 4700 0
699 20241209 095000 61678440 4700 4700 4700 4700 0
700 20241209 094900 61678440 4700 4700 4700 4700 74
701 20241209 094800 61330640 4700 4720 4720 4700 101
702 20241209 094700 60855920 4705 4695 4705 4695 100
703 20241209 094600 60385500 4705 4705 4705 4705 0
704 20241209 094500 60385500 4705 4705 4705 4705 0
705 20241209 094400 60385500 4705 4705 4705 4705 0
706 20241209 094300 60385500 4705 4695 4705 4695 110
707 20241209 094200 59868920 4600 4725 4725 4600 572
708 20241209 094100 57195000 4750 4750 4750 4750 40
709 20241209 094000 57005000 4750 4750 4750 4750 5
710 20241209 093900 56981250 4750 4750 4750 4750 580
711 20241209 093800 54226250 4760 4705 4760 4705 346
712 20241209 093700 52595500 4650 4650 4650 4650 5
713 20241209 093600 52572250 4650 4650 4710 4650 27
714 20241209 093500 52446580 4710 4610 4710 4610 1974
715 20241209 093400 43256350 4610 4590 4610 4590 599
716 20241209 093300 40504940 4590 4615 4615 4590 383
717 20241209 093200 38746470 4625 4560 4625 4560 3044
718 20241209 093100 24865570 4500 4500 4500 4500 0
719 20241209 093000 24865570 4500 4500 4500 4500 0
720 20241209 092900 24865570 4500 4560 4560 4500 2843
721 20241209 092800 11908715 4560 4560 4560 4560 0
722 20241209 092700 11908715 4560 4560 4560 4560 0
723 20241209 092600 11908715 4560 4820 4820 4560 842
724 20241209 092500 7933750 4820 4830 4830 4820 129
725 20241209 092400 7310900 4830 4830 4830 4830 0
726 20241209 092300 7310900 4830 4830 4830 4825 270
727 20241209 092200 6006860 4830 4830 4830 4830 100
728 20241209 092100 5523860 4830 4830 4830 4830 0
729 20241209 092000 5523860 4830 4830 4830 4830 6
730 20241209 091900 5494880 4900 4900 4900 4900 0
731 20241209 091800 5494880 4900 4900 4900 4900 0
732 20241209 091700 5494880 4900 4900 4900 4900 0
733 20241209 091600 5494880 4900 4875 4900 4875 75
734 20241209 091500 5128485 4870 4820 4870 4820 139
735 20241209 091400 4452535 4810 4870 4870 4810 137
736 20241209 091300 3789835 4850 4850 4850 4850 106
737 20241209 091200 3275735 4875 4875 4875 4875 2
738 20241209 091100 3265985 4875 4875 4875 4875 1
739 20241209 091000 3261110 4850 4850 4850 4850 4
740 20241209 090900 3241710 4850 4895 4900 4850 65
741 20241209 090800 2924180 4925 4925 4925 4925 0
742 20241209 090700 2924180 4925 4925 4925 4925 0
743 20241209 090600 2924180 4925 4920 4925 4920 47
744 20241209 090500 2692905 4900 4900 4900 4900 104
745 20241209 090400 2183305 4900 4905 4905 4900 15
746 20241209 090300 2109780 4940 4940 4940 4940 0
747 20241209 090200 2109780 4940 4940 4940 4940 0
748 20241209 090100 2109780 4940 4955 4955 4940 363
749 20241209 090000 312165 4955 4955 4955 4955 63