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

750
357230/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,750 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212800,283794150,2390,2390,2390,2390,2991
20241209,212700,283794150,2390,2390,2390,2390,0
20241209,212600,283794150,2390,2390,2390,2390,0
20241209,212500,283794150,2390,2390,2390,2390,0
20241209,212400,283794150,2390,2390,2390,2390,0
20241209,212300,283794150,2390,2390,2390,2390,0
20241209,212200,283794150,2390,2390,2390,2390,0
20241209,212100,283794150,2390,2390,2390,2390,0
20241209,212000,283794150,2390,2390,2390,2390,0
20241209,211900,283794150,2390,2390,2390,2390,0
20241209,211800,283794150,2390,2390,2390,2390,0
20241209,211700,283794150,2390,2390,2390,2390,0
20241209,211600,283794150,2390,2390,2390,2390,0
20241209,211500,283794150,2390,2390,2390,2390,0
20241209,211400,283794150,2390,2390,2390,2390,0
20241209,211300,283794150,2390,2390,2390,2390,0
20241209,211200,283794150,2390,2390,2390,2390,0
20241209,211100,283794150,2390,2390,2390,2390,0
20241209,211000,283794150,2390,2390,2390,2390,0
20241209,210900,283794150,2390,2390,2390,2390,0
20241209,210800,283794150,2390,2390,2390,2390,0
20241209,210700,283794150,2390,2390,2390,2390,0
20241209,210600,283794150,2390,2390,2390,2390,0
20241209,210500,283794150,2390,2390,2390,2390,0
20241209,210400,283794150,2390,2390,2390,2390,0
20241209,210300,283794150,2390,2390,2390,2390,0
20241209,210200,283794150,2390,2390,2390,2390,0
20241209,210100,283794150,2390,2390,2390,2390,0
20241209,210000,283794150,2390,2390,2390,2390,0
20241209,205900,283794150,2390,2390,2390,2390,0
20241209,205800,283794150,2390,2390,2390,2390,2991
20241209,205700,283794150,2390,2390,2390,2390,0
20241209,205600,283794150,2390,2390,2390,2390,0
20241209,205500,283794150,2390,2390,2390,2390,0
20241209,205400,283794150,2390,2390,2390,2390,0
20241209,205300,283794150,2390,2390,2390,2390,0
20241209,205200,283794150,2390,2390,2390,2390,0
20241209,205100,283794150,2390,2390,2390,2390,0
20241209,205000,283794150,2390,2390,2390,2390,0
20241209,204900,283794150,2390,2390,2390,2390,0
20241209,204800,283794150,2390,2390,2390,2390,0
20241209,204700,283794150,2390,2390,2390,2390,0
20241209,204600,283794150,2390,2390,2390,2390,0
20241209,204500,283794150,2390,2390,2390,2390,0
20241209,204400,283794150,2390,2390,2390,2390,0
20241209,204300,283794150,2390,2390,2390,2390,0
20241209,204200,283794150,2390,2390,2390,2390,0
20241209,204100,283794150,2390,2390,2390,2390,0
20241209,204000,283794150,2390,2390,2390,2390,0
20241209,203900,283794150,2390,2390,2390,2390,0
20241209,203800,283794150,2390,2390,2390,2390,0
20241209,203700,283794150,2390,2390,2390,2390,0
20241209,203600,283794150,2390,2390,2390,2390,0
20241209,203500,283794150,2390,2390,2390,2390,0
20241209,203400,283794150,2390,2390,2390,2390,0
20241209,203300,283794150,2390,2390,2390,2390,0
20241209,203200,283794150,2390,2390,2390,2390,0
20241209,203100,283794150,2390,2390,2390,2390,0
20241209,203000,283794150,2390,2390,2390,2390,0
20241209,202900,283794150,2390,2390,2390,2390,0
20241209,202800,283794150,2390,2390,2390,2390,2991
20241209,202700,283794150,2390,2390,2390,2390,0
20241209,202600,283794150,2390,2390,2390,2390,0
20241209,202500,283794150,2390,2390,2390,2390,0
20241209,202400,283794150,2390,2390,2390,2390,0
20241209,202300,283794150,2390,2390,2390,2390,0
20241209,202200,283794150,2390,2390,2390,2390,0
20241209,202100,283794150,2390,2390,2390,2390,0
20241209,202000,283794150,2390,2390,2390,2390,0
20241209,201900,283794150,2390,2390,2390,2390,0
20241209,201800,283794150,2390,2390,2390,2390,0
20241209,201700,283794150,2390,2390,2390,2390,0
20241209,201600,283794150,2390,2390,2390,2390,0
20241209,201500,283794150,2390,2390,2390,2390,0
20241209,201400,283794150,2390,2390,2390,2390,0
20241209,201300,283794150,2390,2390,2390,2390,0
20241209,201200,283794150,2390,2390,2390,2390,0
20241209,201100,283794150,2390,2390,2390,2390,0
20241209,201000,283794150,2390,2390,2390,2390,0
20241209,200900,283794150,2390,2390,2390,2390,0
20241209,200800,283794150,2390,2390,2390,2390,0
20241209,200700,283794150,2390,2390,2390,2390,0
20241209,200600,283794150,2390,2390,2390,2390,0
20241209,200500,283794150,2390,2390,2390,2390,0
20241209,200400,283794150,2390,2390,2390,2390,0
20241209,200300,283794150,2390,2390,2390,2390,0
20241209,200200,283794150,2390,2390,2390,2390,0
20241209,200100,283794150,2390,2390,2390,2390,0
20241209,200000,283794150,2390,2390,2390,2390,0
20241209,195900,283794150,2390,2390,2390,2390,0
20241209,195800,283794150,2390,2390,2390,2390,2991
20241209,195700,283794150,2390,2390,2390,2390,0
20241209,195600,283794150,2390,2390,2390,2390,0
20241209,195500,283794150,2390,2390,2390,2390,0
20241209,195400,283794150,2390,2390,2390,2390,0
20241209,195300,283794150,2390,2390,2390,2390,0
20241209,195200,283794150,2390,2390,2390,2390,0
20241209,195100,283794150,2390,2390,2390,2390,0
20241209,195000,283794150,2390,2390,2390,2390,0
20241209,194900,283794150,2390,2390,2390,2390,0
20241209,194800,283794150,2390,2390,2390,2390,0
20241209,194700,283794150,2390,2390,2390,2390,0
20241209,194600,283794150,2390,2390,2390,2390,0
20241209,194500,283794150,2390,2390,2390,2390,0
20241209,194400,283794150,2390,2390,2390,2390,0
20241209,194300,283794150,2390,2390,2390,2390,0
20241209,194200,283794150,2390,2390,2390,2390,0
20241209,194100,283794150,2390,2390,2390,2390,0
20241209,194000,283794150,2390,2390,2390,2390,0
20241209,193900,283794150,2390,2390,2390,2390,0
20241209,193800,283794150,2390,2390,2390,2390,0
20241209,193700,283794150,2390,2390,2390,2390,0
20241209,193600,283794150,2390,2390,2390,2390,0
20241209,193500,283794150,2390,2390,2390,2390,0
20241209,193400,283794150,2390,2390,2390,2390,0
20241209,193300,283794150,2390,2390,2390,2390,0
20241209,193200,283794150,2390,2390,2390,2390,0
20241209,193100,283794150,2390,2390,2390,2390,0
20241209,193000,283794150,2390,2390,2390,2390,0
20241209,192900,283794150,2390,2390,2390,2390,0
20241209,192800,283794150,2390,2390,2390,2390,2991
20241209,192700,283794150,2390,2390,2390,2390,0
20241209,192600,283794150,2390,2390,2390,2390,0
20241209,192500,283794150,2390,2390,2390,2390,0
20241209,192400,283794150,2390,2390,2390,2390,0
20241209,192300,283794150,2390,2390,2390,2390,0
20241209,192200,283794150,2390,2390,2390,2390,0
20241209,192100,283794150,2390,2390,2390,2390,0
20241209,192000,283794150,2390,2390,2390,2390,0
20241209,191900,283794150,2390,2390,2390,2390,0
20241209,191800,283794150,2390,2390,2390,2390,0
20241209,191700,283794150,2390,2390,2390,2390,0
20241209,191600,283794150,2390,2390,2390,2390,0
20241209,191500,283794150,2390,2390,2390,2390,0
20241209,191400,283794150,2390,2390,2390,2390,0
20241209,191300,283794150,2390,2390,2390,2390,0
20241209,191200,283794150,2390,2390,2390,2390,0
20241209,191100,283794150,2390,2390,2390,2390,0
20241209,191000,283794150,2390,2390,2390,2390,0
20241209,190900,283794150,2390,2390,2390,2390,0
20241209,190800,283794150,2390,2390,2390,2390,0
20241209,190700,283794150,2390,2390,2390,2390,0
20241209,190600,283794150,2390,2390,2390,2390,0
20241209,190500,283794150,2390,2390,2390,2390,0
20241209,190400,283794150,2390,2390,2390,2390,0
20241209,190300,283794150,2390,2390,2390,2390,0
20241209,190200,283794150,2390,2390,2390,2390,0
20241209,190100,283794150,2390,2390,2390,2390,0
20241209,190000,283794150,2390,2390,2390,2390,0
20241209,185900,283794150,2390,2390,2390,2390,0
20241209,185800,283794150,2390,2390,2390,2390,2991
20241209,185700,283794150,2390,2390,2390,2390,0
20241209,185600,283794150,2390,2390,2390,2390,0
20241209,185500,283794150,2390,2390,2390,2390,0
20241209,185400,283794150,2390,2390,2390,2390,0
20241209,185300,283794150,2390,2390,2390,2390,0
20241209,185200,283794150,2390,2390,2390,2390,0
20241209,185100,283794150,2390,2390,2390,2390,0
20241209,185000,283794150,2390,2390,2390,2390,0
20241209,184900,283794150,2390,2390,2390,2390,0
20241209,184800,283794150,2390,2390,2390,2390,0
20241209,184700,283794150,2390,2390,2390,2390,0
20241209,184600,283794150,2390,2390,2390,2390,0
20241209,184500,283794150,2390,2390,2390,2390,0
20241209,184400,283794150,2390,2390,2390,2390,0
20241209,184300,283794150,2390,2390,2390,2390,0
20241209,184200,283794150,2390,2390,2390,2390,0
20241209,184100,283794150,2390,2390,2390,2390,0
20241209,184000,283794150,2390,2390,2390,2390,0
20241209,183900,283794150,2390,2390,2390,2390,0
20241209,183800,283794150,2390,2390,2390,2390,0
20241209,183700,283794150,2390,2390,2390,2390,0
20241209,183600,283794150,2390,2390,2390,2390,0
20241209,183500,283794150,2390,2390,2390,2390,0
20241209,183400,283794150,2390,2390,2390,2390,0
20241209,183300,283794150,2390,2390,2390,2390,0
20241209,183200,283794150,2390,2390,2390,2390,0
20241209,183100,283794150,2390,2390,2390,2390,0
20241209,183000,283794150,2390,2390,2390,2390,0
20241209,182900,283794150,2390,2390,2390,2390,0
20241209,182800,283794150,2390,2390,2390,2390,2991
20241209,182700,283794150,2390,2390,2390,2390,0
20241209,182600,283794150,2390,2390,2390,2390,0
20241209,182500,283794150,2390,2390,2390,2390,0
20241209,182400,283794150,2390,2390,2390,2390,0
20241209,182300,283794150,2390,2390,2390,2390,0
20241209,182200,283794150,2390,2390,2390,2390,0
20241209,182100,283794150,2390,2390,2390,2390,0
20241209,182000,283794150,2390,2390,2390,2390,0
20241209,181900,283794150,2390,2390,2390,2390,0
20241209,181800,283794150,2390,2390,2390,2390,0
20241209,181700,283794150,2390,2390,2390,2390,0
20241209,181600,283794150,2390,2390,2390,2390,0
20241209,181500,283794150,2390,2390,2390,2390,0
20241209,181400,283794150,2390,2390,2390,2390,0
20241209,181300,283794150,2390,2390,2390,2390,0
20241209,181200,283794150,2390,2390,2390,2390,0
20241209,181100,283794150,2390,2390,2390,2390,0
20241209,181000,283794150,2390,2390,2390,2390,0
20241209,180900,283794150,2390,2390,2390,2390,0
20241209,180800,283794150,2390,2390,2390,2390,0
20241209,180700,283794150,2390,2390,2390,2390,0
20241209,180600,283794150,2390,2390,2390,2390,0
20241209,180500,283794150,2390,2390,2390,2390,0
20241209,180400,283794150,2390,2390,2390,2390,0
20241209,180300,283794150,2390,2390,2390,2390,0
20241209,180200,283794150,2390,2390,2390,2390,0
20241209,180100,283794150,2390,2390,2390,2390,0
20241209,180000,283794150,2390,2390,2390,2390,0
20241209,175900,283794150,2390,2390,2390,2390,0
20241209,175800,283794150,2390,2390,2390,2390,2991
20241209,175700,283794150,2390,2390,2390,2390,0
20241209,175600,283794150,2390,2390,2390,2390,0
20241209,175500,283794150,2390,2390,2390,2390,0
20241209,175400,283794150,2390,2390,2390,2390,0
20241209,175300,283794150,2390,2390,2390,2390,0
20241209,175200,283794150,2390,2390,2390,2390,0
20241209,175100,283794150,2390,2390,2390,2390,0
20241209,175000,283794150,2390,2390,2390,2390,0
20241209,174900,283794150,2390,2390,2390,2390,0
20241209,174800,283794150,2390,2390,2390,2390,0
20241209,174700,283794150,2390,2390,2390,2390,0
20241209,174600,283794150,2390,2390,2390,2390,0
20241209,174500,283794150,2390,2390,2390,2390,0
20241209,174400,283794150,2390,2390,2390,2390,0
20241209,174300,283794150,2390,2390,2390,2390,0
20241209,174200,283794150,2390,2390,2390,2390,0
20241209,174100,283794150,2390,2390,2390,2390,0
20241209,174000,283794150,2390,2390,2390,2390,0
20241209,173900,283794150,2390,2390,2390,2390,0
20241209,173800,283794150,2390,2390,2390,2390,0
20241209,173700,283794150,2390,2390,2390,2390,0
20241209,173600,283794150,2390,2390,2390,2390,0
20241209,173500,283794150,2390,2390,2390,2390,0
20241209,173400,283794150,2390,2390,2390,2390,0
20241209,173300,283794150,2390,2390,2390,2390,0
20241209,173200,283794150,2390,2390,2390,2390,0
20241209,173100,283794150,2390,2390,2390,2390,0
20241209,173000,283794150,2390,2390,2390,2390,0
20241209,172900,283794150,2390,2390,2390,2390,0
20241209,172800,283794150,2390,2390,2390,2390,2991
20241209,172700,283794150,2390,2390,2390,2390,0
20241209,172600,283794150,2390,2390,2390,2390,0
20241209,172500,283794150,2390,2390,2390,2390,0
20241209,172400,283794150,2390,2390,2390,2390,0
20241209,172300,283794150,2390,2390,2390,2390,0
20241209,172200,283794150,2390,2390,2390,2390,0
20241209,172100,283794150,2390,2390,2390,2390,0
20241209,172000,283794150,2390,2390,2390,2390,0
20241209,171900,283794150,2390,2390,2390,2390,0
20241209,171800,283794150,2390,2390,2390,2390,0
20241209,171700,283794150,2390,2390,2390,2390,0
20241209,171600,283794150,2390,2390,2390,2390,0
20241209,171500,283794150,2390,2390,2390,2390,0
20241209,171400,283794150,2390,2390,2390,2390,0
20241209,171300,283794150,2390,2390,2390,2390,0
20241209,171200,283794150,2390,2390,2390,2390,0
20241209,171100,283794150,2390,2390,2390,2390,0
20241209,171000,283794150,2390,2390,2390,2390,0
20241209,170900,283794150,2390,2390,2390,2390,0
20241209,170800,283794150,2390,2390,2390,2390,0
20241209,170700,283794150,2390,2390,2390,2390,0
20241209,170600,283794150,2390,2390,2390,2390,0
20241209,170500,283794150,2390,2390,2390,2390,0
20241209,170400,283794150,2390,2390,2390,2390,0
20241209,170300,283794150,2390,2390,2390,2390,0
20241209,170200,283794150,2390,2390,2390,2390,0
20241209,170100,283794150,2390,2390,2390,2390,0
20241209,170000,283794150,2390,2390,2390,2390,0
20241209,165900,283794150,2390,2390,2390,2390,0
20241209,165800,283794150,2390,2390,2390,2390,2991
20241209,165700,283794150,2390,2390,2390,2390,0
20241209,165600,283794150,2390,2390,2390,2390,0
20241209,165500,283794150,2390,2390,2390,2390,0
20241209,165400,283794150,2390,2390,2390,2390,0
20241209,165300,283794150,2390,2390,2390,2390,0
20241209,165200,283794150,2390,2390,2390,2390,0
20241209,165100,283794150,2390,2390,2390,2390,0
20241209,165000,283794150,2390,2390,2390,2390,0
20241209,164900,283794150,2390,2390,2390,2390,0
20241209,164800,283794150,2390,2390,2390,2390,0
20241209,164700,283794150,2390,2390,2390,2390,0
20241209,164600,283794150,2390,2390,2390,2390,0
20241209,164500,283794150,2390,2390,2390,2390,0
20241209,164400,283794150,2390,2390,2390,2390,0
20241209,164300,283794150,2390,2390,2390,2390,0
20241209,164200,283794150,2390,2390,2390,2390,0
20241209,164100,283794150,2390,2390,2390,2390,0
20241209,164000,283794150,2390,2390,2390,2390,0
20241209,163900,283794150,2390,2390,2390,2390,0
20241209,163800,283794150,2390,2390,2390,2390,0
20241209,163700,283794150,2390,2390,2390,2390,0
20241209,163600,283794150,2390,2390,2390,2390,0
20241209,163500,283794150,2390,2390,2390,2390,0
20241209,163400,283794150,2390,2390,2390,2390,0
20241209,163300,283794150,2390,2390,2390,2390,0
20241209,163200,283794150,2390,2390,2390,2390,0
20241209,163100,283794150,2390,2390,2390,2390,0
20241209,163000,283794150,2390,2390,2390,2390,0
20241209,162900,283794150,2390,2390,2390,2390,0
20241209,162800,283794150,2390,2390,2390,2390,2991
20241209,162700,283794150,2390,2390,2390,2390,0
20241209,162600,283794150,2390,2390,2390,2390,0
20241209,162500,283794150,2390,2390,2390,2390,0
20241209,162400,283794150,2390,2390,2390,2390,0
20241209,162300,283794150,2390,2390,2390,2390,0
20241209,162200,283794150,2390,2390,2390,2390,0
20241209,162100,283794150,2390,2390,2390,2390,0
20241209,162000,283794150,2390,2390,2390,2390,0
20241209,161900,283794150,2390,2390,2390,2390,0
20241209,161800,283794150,2390,2390,2390,2390,0
20241209,161700,283794150,2390,2390,2390,2390,0
20241209,161600,283794150,2390,2390,2390,2390,0
20241209,161500,283794150,2390,2390,2390,2390,0
20241209,161400,283794150,2390,2390,2390,2390,0
20241209,161300,283794150,2390,2390,2390,2390,0
20241209,161200,283794150,2390,2390,2390,2390,0
20241209,161100,283794150,2390,2390,2390,2390,0
20241209,161000,283794150,2390,2390,2390,2390,0
20241209,160900,283794150,2390,2390,2390,2390,0
20241209,160800,283794150,2390,2390,2390,2390,0
20241209,160700,283794150,2390,2390,2390,2390,0
20241209,160600,283794150,2390,2390,2390,2390,0
20241209,160500,283794150,2390,2390,2390,2390,0
20241209,160400,283794150,2390,2390,2390,2390,0
20241209,160300,283794150,2390,2390,2390,2390,0
20241209,160200,283794150,2390,2390,2390,2390,0
20241209,160100,283794150,2390,2390,2390,2390,0
20241209,160000,283794150,2390,2390,2390,2390,0
20241209,155900,283794150,2390,2390,2390,2390,0
20241209,155800,283794150,2390,2390,2390,2390,2991
20241209,155700,283794150,2390,2390,2390,2390,0
20241209,155600,283794150,2390,2390,2390,2390,0
20241209,155500,283794150,2390,2390,2390,2390,0
20241209,155400,283794150,2390,2390,2390,2390,0
20241209,155300,283794150,2390,2390,2390,2390,0
20241209,155200,283794150,2390,2390,2390,2390,0
20241209,155100,283794150,2390,2390,2390,2390,0
20241209,155000,283794150,2390,2390,2390,2390,0
20241209,154900,283794150,2390,2390,2390,2390,0
20241209,154800,283794150,2390,2390,2390,2390,0
20241209,154700,283794150,2390,2390,2390,2390,0
20241209,154600,283794150,2390,2390,2390,2390,0
20241209,154500,283794150,2390,2390,2390,2390,0
20241209,154400,283794150,2390,2390,2390,2390,0
20241209,154300,283794150,2390,2390,2390,2390,0
20241209,154200,283794150,2390,2390,2390,2390,0
20241209,154100,283794150,2390,2390,2390,2390,0
20241209,154000,283794150,2390,2390,2390,2390,0
20241209,153900,283794150,2390,2390,2390,2390,0
20241209,153800,283794150,2390,2390,2390,2390,0
20241209,153700,283794150,2390,2390,2390,2390,0
20241209,153600,283794150,2390,2390,2390,2390,0
20241209,153500,283794150,2390,2390,2390,2390,0
20241209,153400,283794150,2390,2390,2390,2390,0
20241209,153300,283794150,2390,2390,2390,2390,0
20241209,153200,283794150,2390,2390,2390,2390,0
20241209,153100,283794150,2390,2390,2390,2390,0
20241209,153000,283794150,2390,2390,2390,2390,2991
20241209,152900,276645660,2365,2365,2365,2365,0
20241209,152800,276645660,2365,2365,2365,2365,0
20241209,152700,276645660,2365,2365,2365,2365,0
20241209,152600,276645660,2365,2365,2365,2365,0
20241209,152500,276645660,2365,2365,2365,2365,0
20241209,152400,276645660,2365,2365,2365,2365,0
20241209,152300,276645660,2365,2365,2365,2365,0
20241209,152200,276645660,2365,2365,2365,2365,0
20241209,152100,276645660,2365,2365,2365,2365,0
20241209,152000,276645660,2365,2365,2365,2365,0
20241209,151900,276645660,2365,2365,2365,2365,0
20241209,151800,276645660,2365,2365,2365,2365,12
20241209,151700,276617280,2365,2365,2365,2365,0
20241209,151600,276617280,2365,2365,2365,2365,0
20241209,151500,276617280,2365,2365,2365,2365,0
20241209,151400,276617280,2365,2365,2365,2365,0
20241209,151300,276617280,2365,2365,2365,2365,0
20241209,151200,276617280,2365,2365,2365,2365,100
20241209,151100,276380780,2370,2370,2370,2370,5
20241209,151000,276368930,2365,2365,2365,2365,0
20241209,150900,276368930,2365,2365,2365,2365,0
20241209,150800,276368930,2365,2365,2365,2365,0
20241209,150700,276368930,2365,2365,2365,2365,0
20241209,150600,276368930,2365,2365,2365,2365,0
20241209,150500,276368930,2365,2365,2365,2365,0
20241209,150400,276368930,2365,2365,2365,2365,15
20241209,150300,276333455,2370,2370,2370,2370,0
20241209,150200,276333455,2370,2370,2370,2370,1
20241209,150100,276331085,2370,2370,2370,2370,1
20241209,150000,276328715,2375,2375,2375,2375,0
20241209,145900,276328715,2375,2375,2375,2375,42
20241209,145800,276228965,2375,2375,2375,2375,0
20241209,145700,276228965,2375,2375,2375,2375,0
20241209,145600,276228965,2375,2375,2375,2375,0
20241209,145500,276228965,2375,2375,2375,2375,0
20241209,145400,276228965,2375,2375,2375,2375,0
20241209,145300,276228965,2375,2375,2375,2375,0
20241209,145200,276228965,2375,2375,2375,2375,0
20241209,145100,276228965,2375,2375,2375,2375,2
20241209,145000,276224215,2375,2370,2375,2370,271
20241209,144900,275581025,2350,2350,2350,2350,0
20241209,144800,275581025,2350,2355,2355,2350,4605
20241209,144700,264758840,2370,2370,2370,2370,0
20241209,144600,264758840,2370,2360,2370,2350,2903
20241209,144500,257924910,2370,2370,2370,2370,118
20241209,144400,257645250,2375,2375,2375,2375,0
20241209,144300,257645250,2375,2375,2375,2375,0
20241209,144200,257645250,2375,2375,2375,2375,0
20241209,144100,257645250,2375,2375,2375,2375,0
20241209,144000,257645250,2375,2370,2375,2370,229
20241209,143900,257101745,2360,2360,2360,2360,0
20241209,143800,257101745,2360,2360,2360,2360,0
20241209,143700,257101745,2360,2370,2370,2335,8133
20241209,143600,238002550,2370,2370,2370,2370,0
20241209,143500,238002550,2370,2370,2370,2370,0
20241209,143400,238002550,2370,2370,2370,2370,0
20241209,143300,238002550,2370,2370,2370,2370,0
20241209,143200,238002550,2370,2370,2370,2370,50
20241209,143100,237884050,2375,2375,2375,2375,0
20241209,143000,237884050,2375,2375,2375,2375,0
20241209,142900,237884050,2375,2375,2375,2375,0
20241209,142800,237884050,2375,2375,2375,2375,468
20241209,142700,236772550,2375,2385,2385,2375,310
20241209,142600,236035330,2395,2395,2395,2395,2
20241209,142500,236030540,2385,2385,2385,2385,1
20241209,142400,236028155,2400,2400,2400,2400,0
20241209,142300,236028155,2400,2400,2400,2400,0
20241209,142200,236028155,2400,2400,2400,2400,10
20241209,142100,236004155,2385,2385,2385,2385,0
20241209,142000,236004155,2385,2385,2385,2385,0
20241209,141900,236004155,2385,2385,2385,2385,3
20241209,141800,235997000,2385,2385,2385,2385,0
20241209,141700,235997000,2385,2385,2385,2385,0
20241209,141600,235997000,2385,2385,2385,2385,0
20241209,141500,235997000,2385,2385,2385,2385,0
20241209,141400,235997000,2385,2385,2385,2385,230
20241209,141300,235448450,2400,2400,2400,2400,0
20241209,141200,235448450,2400,2400,2400,2400,0
20241209,141100,235448450,2400,2400,2400,2400,0
20241209,141000,235448450,2400,2400,2400,2400,0
20241209,140900,235448450,2400,2400,2400,2400,0
20241209,140800,235448450,2400,2400,2400,2400,0
20241209,140700,235448450,2400,2400,2400,2400,1
20241209,140600,235446050,2385,2385,2385,2385,147
20241209,140500,235095455,2385,2385,2385,2385,41
20241209,140400,234997670,2385,2385,2385,2385,0
20241209,140300,234997670,2385,2385,2385,2385,0
20241209,140200,234997670,2385,2385,2385,2385,0
20241209,140100,234997670,2385,2385,2385,2385,0
20241209,140000,234997670,2385,2385,2385,2385,0
20241209,135900,234997670,2385,2385,2385,2385,0
20241209,135800,234997670,2385,2385,2385,2385,0
20241209,135700,234997670,2385,2385,2385,2385,5
20241209,135600,234985745,2385,2385,2385,2385,100
20241209,135500,234747245,2375,2375,2375,2375,1000
20241209,135400,232372245,2375,2380,2380,2375,432
20241209,135300,231346240,2385,2385,2385,2385,1
20241209,135200,231343855,2385,2370,2385,2370,1927
20241209,135100,226770520,2375,2375,2375,2375,0
20241209,135000,226770520,2375,2375,2375,2375,0
20241209,134900,226770520,2375,2375,2375,2375,0
20241209,134800,226770520,2375,2375,2375,2375,0
20241209,134700,226770520,2375,2375,2375,2375,0
20241209,134600,226770520,2375,2375,2375,2375,0
20241209,134500,226770520,2375,2375,2375,2375,2
20241209,134400,226765770,2375,2355,2375,2355,1959
20241209,134300,222121765,2355,2355,2355,2355,1
20241209,134200,222119410,2350,2350,2350,2350,0
20241209,134100,222119410,2350,2350,2350,2350,0
20241209,134000,222119410,2350,2350,2350,2350,0
20241209,133900,222119410,2350,2350,2350,2350,0
20241209,133800,222119410,2350,2350,2350,2350,3303
20241209,133700,214357360,2345,2345,2345,2345,232
20241209,133600,213813320,2345,2345,2345,2345,175
20241209,133500,213402945,2350,2350,2350,2350,30
20241209,133400,213332445,2350,2350,2350,2350,0
20241209,133300,213332445,2350,2350,2350,2350,17
20241209,133200,213292495,2350,2350,2350,2350,0
20241209,133100,213292495,2350,2350,2350,2350,10
20241209,133000,213268995,2350,2365,2365,2350,362
20241209,132900,212418255,2350,2350,2350,2350,0
20241209,132800,212418255,2350,2350,2350,2350,0
20241209,132700,212418255,2350,2350,2350,2350,0
20241209,132600,212418255,2350,2350,2350,2350,0
20241209,132500,212418255,2350,2355,2355,2350,2315
20241209,132400,206977695,2350,2360,2360,2350,3100
20241209,132300,199688185,2370,2370,2370,2370,442
20241209,132200,198640645,2370,2370,2370,2370,99
20241209,132100,198406015,2355,2355,2355,2355,0
20241209,132000,198406015,2355,2370,2370,2355,2525
20241209,131900,192452950,2370,2370,2370,2370,0
20241209,131800,192452950,2370,2370,2370,2370,91
20241209,131700,192237280,2370,2370,2370,2370,0
20241209,131600,192237280,2370,2375,2375,2370,1000
20241209,131500,189866820,2375,2375,2375,2375,346
20241209,131400,189045070,2375,2375,2375,2375,0
20241209,131300,189045070,2375,2375,2375,2375,43
20241209,131200,188942945,2375,2375,2375,2375,100
20241209,131100,188705445,2375,2375,2375,2375,10
20241209,131000,188681695,2375,2375,2375,2375,0
20241209,130900,188681695,2375,2375,2375,2375,1
20241209,130800,188679320,2370,2370,2370,2370,0
20241209,130700,188679320,2370,2370,2370,2370,0
20241209,130600,188679320,2370,2370,2370,2370,0
20241209,130500,188679320,2370,2370,2370,2370,0
20241209,130400,188679320,2370,2370,2370,2370,178
20241209,130300,188257460,2370,2370,2370,2370,300
20241209,130200,187546460,2370,2365,2370,2360,709
20241209,130100,185872450,2365,2375,2375,2365,300
20241209,130000,185162135,2380,2385,2385,2380,185
20241209,125900,184721810,2380,2380,2380,2380,0
20241209,125800,184721810,2380,2380,2380,2380,0
20241209,125700,184721810,2380,2380,2380,2380,0
20241209,125600,184721810,2380,2380,2380,2380,23
20241209,125500,184667070,2380,2380,2380,2380,240
20241209,125400,184095870,2380,2370,2400,2370,4874
20241209,125300,172448970,2380,2380,2380,2380,50
20241209,125200,172329970,2370,2370,2370,2370,10
20241209,125100,172306270,2370,2370,2370,2370,800
20241209,125000,170410270,2370,2380,2380,2370,121
20241209,124900,170122370,2370,2370,2370,2370,0
20241209,124800,170122370,2370,2370,2370,2370,986
20241209,124700,167785550,2370,2380,2380,2370,1137
20241209,124600,165088595,2385,2385,2385,2385,0
20241209,124500,165088595,2385,2385,2385,2385,0
20241209,124400,165088595,2385,2385,2385,2385,5
20241209,124300,165076670,2385,2385,2385,2385,0
20241209,124200,165076670,2385,2385,2385,2385,0
20241209,124100,165076670,2385,2385,2385,2385,0
20241209,124000,165076670,2385,2385,2385,2385,0
20241209,123900,165076670,2385,2385,2385,2385,0
20241209,123800,165076670,2385,2385,2385,2385,118
20241209,123700,164795240,2380,2380,2380,2380,5
20241209,123600,164783340,2390,2390,2390,2390,0
20241209,123500,164783340,2390,2390,2390,2390,0
20241209,123400,164783340,2390,2390,2390,2390,41
20241209,123300,164685350,2385,2395,2395,2375,5935
20241209,123200,150552365,2395,2395,2395,2395,0
20241209,123100,150552365,2395,2400,2400,2395,9
20241209,123000,150530785,2395,2395,2395,2395,0
20241209,122900,150530785,2395,2395,2395,2395,0
20241209,122800,150530785,2395,2395,2395,2395,0
20241209,122700,150530785,2395,2400,2400,2395,2189
20241209,122600,145288055,2395,2400,2400,2395,834
20241209,122500,143287120,2400,2400,2400,2400,0
20241209,122400,143287120,2400,2400,2400,2400,2085
20241209,122300,138283120,2400,2405,2405,2400,1564
20241209,122200,134529495,2405,2405,2405,2405,0
20241209,122100,134529495,2405,2405,2405,2405,0
20241209,122000,134529495,2405,2405,2405,2400,658
20241209,121900,132950245,2400,2405,2405,2400,185
20241209,121800,132506065,2405,2405,2410,2405,219
20241209,121700,131979360,2405,2405,2405,2405,0
20241209,121600,131979360,2405,2405,2405,2405,773
20241209,121500,130120295,2405,2405,2405,2400,216
20241209,121400,129601370,2405,2405,2405,2405,205
20241209,121300,129108345,2405,2405,2405,2405,12
20241209,121200,129079485,2405,2400,2405,2400,309
20241209,121100,128336355,2405,2405,2405,2405,62
20241209,121000,128187245,2405,2400,2405,2400,23
20241209,120900,128131935,2405,2405,2405,2405,545
20241209,120800,126821210,2410,2410,2410,2410,15
20241209,120700,126785060,2410,2410,2410,2410,10
20241209,120600,126760960,2405,2405,2405,2405,0
20241209,120500,126760960,2405,2405,2405,2405,0
20241209,120400,126760960,2405,2405,2405,2405,70
20241209,120300,126592610,2405,2405,2405,2405,381
20241209,120200,125676305,2405,2410,2410,2405,90
20241209,120100,125459805,2410,2410,2410,2410,0
20241209,120000,125459805,2410,2410,2410,2410,0
20241209,115900,125459805,2410,2410,2410,2410,0
20241209,115800,125459805,2410,2410,2410,2410,0
20241209,115700,125459805,2410,2410,2410,2410,0
20241209,115600,125459805,2410,2410,2410,2410,0
20241209,115500,125459805,2410,2410,2410,2410,0
20241209,115400,125459805,2410,2410,2410,2410,0
20241209,115300,125459805,2410,2410,2410,2410,0
20241209,115200,125459805,2410,2410,2410,2410,0
20241209,115100,125459805,2410,2410,2410,2410,11
20241209,115000,125433295,2410,2415,2415,2410,2227
20241209,114900,120065880,2415,2415,2415,2415,0
20241209,114800,120065880,2415,2415,2415,2415,0
20241209,114700,120065880,2415,2415,2415,2415,781
20241209,114600,118179765,2420,2420,2420,2420,0
20241209,114500,118179765,2420,2420,2420,2420,0
20241209,114400,118179765,2420,2420,2420,2420,0
20241209,114300,118179765,2420,2415,2420,2415,20
20241209,114200,118131415,2420,2420,2420,2420,0
20241209,114100,118131415,2420,2420,2420,2420,0
20241209,114000,118131415,2420,2415,2420,2415,630
20241209,113900,116609955,2415,2415,2415,2415,436
20241209,113800,115557015,2420,2420,2420,2420,0
20241209,113700,115557015,2420,2420,2420,2420,5
20241209,113600,115544915,2420,2420,2420,2420,6
20241209,113500,115530395,2420,2420,2420,2420,10
20241209,113400,115506195,2420,2420,2420,2420,15
20241209,113300,115469895,2420,2420,2420,2420,1005
20241209,113200,113037795,2420,2420,2420,2420,5
20241209,113100,113025695,2420,2420,2420,2420,0
20241209,113000,113025695,2420,2420,2420,2420,5
20241209,112900,113013595,2420,2420,2420,2420,16
20241209,112800,112974875,2410,2415,2415,2410,211
20241209,112700,112466240,2415,2415,2415,2415,2480
20241209,112600,106477040,2415,2415,2415,2415,0
20241209,112500,106477040,2415,2415,2415,2415,437
20241209,112400,105421685,2415,2415,2415,2415,479
20241209,112300,104264900,2410,2410,2410,2410,4
20241209,112200,104255260,2415,2420,2420,2415,4
20241209,112100,104245595,2420,2420,2420,2420,0
20241209,112000,104245595,2420,2420,2420,2420,0
20241209,111900,104245595,2420,2420,2420,2420,20
20241209,111800,104197195,2420,2420,2420,2420,40
20241209,111700,104100395,2420,2420,2420,2420,300
20241209,111600,103374395,2420,2420,2420,2420,1
20241209,111500,103371975,2420,2420,2420,2420,0
20241209,111400,103371975,2420,2435,2435,2415,6347
20241209,111300,87997160,2435,2435,2435,2435,207
20241209,111200,87493115,2445,2445,2445,2445,57
20241209,111100,87353750,2445,2445,2445,2445,0
20241209,111000,87353750,2445,2445,2445,2445,0
20241209,110900,87353750,2445,2445,2445,2445,0
20241209,110800,87353750,2445,2445,2445,2445,0
20241209,110700,87353750,2445,2445,2445,2445,0
20241209,110600,87353750,2445,2445,2445,2445,5
20241209,110500,87341525,2445,2445,2445,2445,10
20241209,110400,87317075,2445,2445,2445,2445,1520
20241209,110300,83600675,2445,2445,2445,2445,0
20241209,110200,83600675,2445,2445,2445,2445,0
20241209,110100,83600675,2445,2445,2445,2445,2
20241209,110000,83595785,2435,2435,2435,2435,0
20241209,105900,83595785,2435,2435,2435,2435,50
20241209,105800,83474035,2445,2445,2445,2445,0
20241209,105700,83474035,2445,2445,2445,2445,0
20241209,105600,83474035,2445,2445,2445,2445,0
20241209,105500,83474035,2445,2445,2445,2445,0
20241209,105400,83474035,2445,2445,2445,2445,500
20241209,105300,82251535,2445,2440,2445,2440,1276
20241209,105200,79138090,2440,2450,2450,2440,3583
20241209,105100,70384960,2450,2450,2450,2450,0
20241209,105000,70384960,2450,2450,2450,2450,41
20241209,104900,70284510,2450,2450,2450,2450,166
20241209,104800,69877810,2460,2460,2460,2460,0
20241209,104700,69877810,2460,2460,2460,2460,0
20241209,104600,69877810,2460,2460,2460,2460,1
20241209,104500,69875350,2460,2460,2460,2460,0
20241209,104400,69875350,2460,2460,2460,2460,0
20241209,104300,69875350,2460,2460,2460,2460,0
20241209,104200,69875350,2460,2460,2460,2460,0
20241209,104100,69875350,2460,2460,2460,2460,6
20241209,104000,69860590,2455,2455,2455,2455,0
20241209,103900,69860590,2455,2455,2455,2455,0
20241209,103800,69860590,2455,2455,2455,2455,0
20241209,103700,69860590,2455,2455,2455,2455,0
20241209,103600,69860590,2455,2455,2455,2455,1
20241209,103500,69858135,2455,2445,2455,2440,155
20241209,103400,69479285,2445,2445,2445,2445,226
20241209,103300,68926715,2455,2455,2455,2455,0
20241209,103200,68926715,2455,2450,2455,2450,373
20241209,103100,68012855,2450,2460,2460,2450,3000
20241209,103000,60648230,2470,2470,2470,2470,25
20241209,102900,60586480,2470,2470,2470,2470,0
20241209,102800,60586480,2470,2470,2470,2460,3500
20241209,102700,51961015,2480,2480,2480,2480,0
20241209,102600,51961015,2480,2480,2480,2480,0
20241209,102500,51961015,2480,2480,2480,2480,0
20241209,102400,51961015,2480,2480,2480,2480,0
20241209,102300,51961015,2480,2485,2485,2470,3121
20241209,102200,44234290,2490,2490,2490,2490,0
20241209,102100,44234290,2490,2490,2490,2490,0
20241209,102000,44234290,2490,2490,2490,2490,62
20241209,101900,44079910,2485,2485,2485,2485,60
20241209,101800,43930810,2485,2485,2485,2485,0
20241209,101700,43930810,2485,2485,2485,2485,0
20241209,101600,43930810,2485,2490,2490,2485,777
20241209,101500,41999920,2490,2490,2490,2490,0
20241209,101400,41999920,2490,2490,2490,2490,991
20241209,101300,39532330,2485,2485,2485,2485,0
20241209,101200,39532330,2485,2485,2485,2485,150
20241209,101100,39159580,2490,2490,2490,2490,0
20241209,101000,39159580,2490,2490,2490,2490,0
20241209,100900,39159580,2490,2490,2490,2490,464
20241209,100800,38004220,2490,2490,2490,2490,0
20241209,100700,38004220,2490,2490,2490,2490,101
20241209,100600,37752730,2485,2485,2485,2485,10
20241209,100500,37727880,2490,2490,2490,2490,1
20241209,100400,37725390,2495,2495,2495,2495,0
20241209,100300,37725390,2495,2495,2495,2495,0
20241209,100200,37725390,2495,2495,2495,2495,16
20241209,100100,37685470,2495,2495,2495,2495,0
20241209,100000,37685470,2495,2495,2495,2495,3
20241209,095900,37677985,2480,2480,2480,2480,0
20241209,095800,37677985,2480,2490,2490,2480,571
20241209,095700,36261505,2480,2480,2480,2480,1284
20241209,095600,33077185,2480,2480,2480,2480,50
20241209,095500,32953185,2480,2480,2480,2480,452
20241209,095400,31832225,2490,2490,2490,2490,0
20241209,095300,31832225,2490,2490,2490,2490,0
20241209,095200,31832225,2490,2490,2490,2490,35
20241209,095100,31745075,2490,2490,2490,2490,0
20241209,095000,31745075,2490,2490,2490,2490,0
20241209,094900,31745075,2490,2490,2490,2490,0
20241209,094800,31745075,2490,2490,2490,2490,2
20241209,094700,31740095,2490,2490,2490,2490,96
20241209,094600,31501055,2490,2490,2490,2490,401
20241209,094500,30502565,2480,2480,2480,2480,0
20241209,094400,30502565,2480,2495,2495,2480,2302
20241209,094300,24790210,2500,2510,2510,2495,18
20241209,094200,24745230,2510,2510,2510,2510,0
20241209,094100,24745230,2510,2510,2510,2510,0
20241209,094000,24745230,2510,2510,2510,2510,0
20241209,093900,24745230,2510,2500,2510,2500,130
20241209,093800,24419930,2510,2510,2510,2510,0
20241209,093700,24419930,2510,2510,2510,2510,0
20241209,093600,24419930,2510,2510,2510,2510,1
20241209,093500,24417420,2490,2490,2490,2490,20
20241209,093400,24367620,2490,2490,2490,2490,27
20241209,093300,24300390,2515,2515,2515,2515,0
20241209,093200,24300390,2515,2515,2515,2515,0
20241209,093100,24300390,2515,2515,2515,2515,0
20241209,093000,24300390,2515,2515,2515,2515,0
20241209,092900,24300390,2515,2515,2515,2515,0
20241209,092800,24300390,2515,2515,2515,2515,0
20241209,092700,24300390,2515,2515,2515,2515,1
20241209,092600,24297875,2480,2495,2495,2480,1650
20241209,092500,20202760,2500,2500,2500,2500,79
20241209,092400,20005260,2505,2505,2505,2505,0
20241209,092300,20005260,2505,2505,2505,2505,20
20241209,092200,19955160,2505,2505,2505,2505,429
20241209,092100,18880515,2510,2510,2510,2510,0
20241209,092000,18880515,2510,2510,2510,2510,0
20241209,091900,18880515,2510,2510,2510,2510,0
20241209,091800,18880515,2510,2505,2515,2505,41
20241209,091700,18777750,2495,2495,2495,2495,0
20241209,091600,18777750,2495,2490,2495,2490,1034
20241209,091500,16202915,2490,2480,2490,2480,351
20241209,091400,15332425,2480,2480,2480,2480,0
20241209,091300,15332425,2480,2485,2485,2470,290
20241209,091200,14613220,2485,2485,2485,2485,105
20241209,091100,14352295,2485,2485,2485,2485,40
20241209,091000,14252895,2490,2490,2490,2490,5
20241209,090900,14240445,2490,2490,2490,2490,783
20241209,090800,12290775,2495,2495,2495,2495,80
20241209,090700,12091175,2500,2500,2500,2500,1
20241209,090600,12088675,2515,2515,2515,2465,50
20241209,090500,11965325,2465,2520,2540,2465,2801
20241209,090400,4978280,2570,2570,2570,2570,0
20241209,090300,4978280,2570,2515,2570,2515,1003
20241209,090200,2455570,2450,2450,2450,2450,0
20241209,090100,2455570,2450,2575,2575,2450,965
20241209,090000,33800,2600,2600,2600,2600,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212800 283794150 2390 2390 2390 2390 2991
3 20241209 212700 283794150 2390 2390 2390 2390 0
4 20241209 212600 283794150 2390 2390 2390 2390 0
5 20241209 212500 283794150 2390 2390 2390 2390 0
6 20241209 212400 283794150 2390 2390 2390 2390 0
7 20241209 212300 283794150 2390 2390 2390 2390 0
8 20241209 212200 283794150 2390 2390 2390 2390 0
9 20241209 212100 283794150 2390 2390 2390 2390 0
10 20241209 212000 283794150 2390 2390 2390 2390 0
11 20241209 211900 283794150 2390 2390 2390 2390 0
12 20241209 211800 283794150 2390 2390 2390 2390 0
13 20241209 211700 283794150 2390 2390 2390 2390 0
14 20241209 211600 283794150 2390 2390 2390 2390 0
15 20241209 211500 283794150 2390 2390 2390 2390 0
16 20241209 211400 283794150 2390 2390 2390 2390 0
17 20241209 211300 283794150 2390 2390 2390 2390 0
18 20241209 211200 283794150 2390 2390 2390 2390 0
19 20241209 211100 283794150 2390 2390 2390 2390 0
20 20241209 211000 283794150 2390 2390 2390 2390 0
21 20241209 210900 283794150 2390 2390 2390 2390 0
22 20241209 210800 283794150 2390 2390 2390 2390 0
23 20241209 210700 283794150 2390 2390 2390 2390 0
24 20241209 210600 283794150 2390 2390 2390 2390 0
25 20241209 210500 283794150 2390 2390 2390 2390 0
26 20241209 210400 283794150 2390 2390 2390 2390 0
27 20241209 210300 283794150 2390 2390 2390 2390 0
28 20241209 210200 283794150 2390 2390 2390 2390 0
29 20241209 210100 283794150 2390 2390 2390 2390 0
30 20241209 210000 283794150 2390 2390 2390 2390 0
31 20241209 205900 283794150 2390 2390 2390 2390 0
32 20241209 205800 283794150 2390 2390 2390 2390 2991
33 20241209 205700 283794150 2390 2390 2390 2390 0
34 20241209 205600 283794150 2390 2390 2390 2390 0
35 20241209 205500 283794150 2390 2390 2390 2390 0
36 20241209 205400 283794150 2390 2390 2390 2390 0
37 20241209 205300 283794150 2390 2390 2390 2390 0
38 20241209 205200 283794150 2390 2390 2390 2390 0
39 20241209 205100 283794150 2390 2390 2390 2390 0
40 20241209 205000 283794150 2390 2390 2390 2390 0
41 20241209 204900 283794150 2390 2390 2390 2390 0
42 20241209 204800 283794150 2390 2390 2390 2390 0
43 20241209 204700 283794150 2390 2390 2390 2390 0
44 20241209 204600 283794150 2390 2390 2390 2390 0
45 20241209 204500 283794150 2390 2390 2390 2390 0
46 20241209 204400 283794150 2390 2390 2390 2390 0
47 20241209 204300 283794150 2390 2390 2390 2390 0
48 20241209 204200 283794150 2390 2390 2390 2390 0
49 20241209 204100 283794150 2390 2390 2390 2390 0
50 20241209 204000 283794150 2390 2390 2390 2390 0
51 20241209 203900 283794150 2390 2390 2390 2390 0
52 20241209 203800 283794150 2390 2390 2390 2390 0
53 20241209 203700 283794150 2390 2390 2390 2390 0
54 20241209 203600 283794150 2390 2390 2390 2390 0
55 20241209 203500 283794150 2390 2390 2390 2390 0
56 20241209 203400 283794150 2390 2390 2390 2390 0
57 20241209 203300 283794150 2390 2390 2390 2390 0
58 20241209 203200 283794150 2390 2390 2390 2390 0
59 20241209 203100 283794150 2390 2390 2390 2390 0
60 20241209 203000 283794150 2390 2390 2390 2390 0
61 20241209 202900 283794150 2390 2390 2390 2390 0
62 20241209 202800 283794150 2390 2390 2390 2390 2991
63 20241209 202700 283794150 2390 2390 2390 2390 0
64 20241209 202600 283794150 2390 2390 2390 2390 0
65 20241209 202500 283794150 2390 2390 2390 2390 0
66 20241209 202400 283794150 2390 2390 2390 2390 0
67 20241209 202300 283794150 2390 2390 2390 2390 0
68 20241209 202200 283794150 2390 2390 2390 2390 0
69 20241209 202100 283794150 2390 2390 2390 2390 0
70 20241209 202000 283794150 2390 2390 2390 2390 0
71 20241209 201900 283794150 2390 2390 2390 2390 0
72 20241209 201800 283794150 2390 2390 2390 2390 0
73 20241209 201700 283794150 2390 2390 2390 2390 0
74 20241209 201600 283794150 2390 2390 2390 2390 0
75 20241209 201500 283794150 2390 2390 2390 2390 0
76 20241209 201400 283794150 2390 2390 2390 2390 0
77 20241209 201300 283794150 2390 2390 2390 2390 0
78 20241209 201200 283794150 2390 2390 2390 2390 0
79 20241209 201100 283794150 2390 2390 2390 2390 0
80 20241209 201000 283794150 2390 2390 2390 2390 0
81 20241209 200900 283794150 2390 2390 2390 2390 0
82 20241209 200800 283794150 2390 2390 2390 2390 0
83 20241209 200700 283794150 2390 2390 2390 2390 0
84 20241209 200600 283794150 2390 2390 2390 2390 0
85 20241209 200500 283794150 2390 2390 2390 2390 0
86 20241209 200400 283794150 2390 2390 2390 2390 0
87 20241209 200300 283794150 2390 2390 2390 2390 0
88 20241209 200200 283794150 2390 2390 2390 2390 0
89 20241209 200100 283794150 2390 2390 2390 2390 0
90 20241209 200000 283794150 2390 2390 2390 2390 0
91 20241209 195900 283794150 2390 2390 2390 2390 0
92 20241209 195800 283794150 2390 2390 2390 2390 2991
93 20241209 195700 283794150 2390 2390 2390 2390 0
94 20241209 195600 283794150 2390 2390 2390 2390 0
95 20241209 195500 283794150 2390 2390 2390 2390 0
96 20241209 195400 283794150 2390 2390 2390 2390 0
97 20241209 195300 283794150 2390 2390 2390 2390 0
98 20241209 195200 283794150 2390 2390 2390 2390 0
99 20241209 195100 283794150 2390 2390 2390 2390 0
100 20241209 195000 283794150 2390 2390 2390 2390 0
101 20241209 194900 283794150 2390 2390 2390 2390 0
102 20241209 194800 283794150 2390 2390 2390 2390 0
103 20241209 194700 283794150 2390 2390 2390 2390 0
104 20241209 194600 283794150 2390 2390 2390 2390 0
105 20241209 194500 283794150 2390 2390 2390 2390 0
106 20241209 194400 283794150 2390 2390 2390 2390 0
107 20241209 194300 283794150 2390 2390 2390 2390 0
108 20241209 194200 283794150 2390 2390 2390 2390 0
109 20241209 194100 283794150 2390 2390 2390 2390 0
110 20241209 194000 283794150 2390 2390 2390 2390 0
111 20241209 193900 283794150 2390 2390 2390 2390 0
112 20241209 193800 283794150 2390 2390 2390 2390 0
113 20241209 193700 283794150 2390 2390 2390 2390 0
114 20241209 193600 283794150 2390 2390 2390 2390 0
115 20241209 193500 283794150 2390 2390 2390 2390 0
116 20241209 193400 283794150 2390 2390 2390 2390 0
117 20241209 193300 283794150 2390 2390 2390 2390 0
118 20241209 193200 283794150 2390 2390 2390 2390 0
119 20241209 193100 283794150 2390 2390 2390 2390 0
120 20241209 193000 283794150 2390 2390 2390 2390 0
121 20241209 192900 283794150 2390 2390 2390 2390 0
122 20241209 192800 283794150 2390 2390 2390 2390 2991
123 20241209 192700 283794150 2390 2390 2390 2390 0
124 20241209 192600 283794150 2390 2390 2390 2390 0
125 20241209 192500 283794150 2390 2390 2390 2390 0
126 20241209 192400 283794150 2390 2390 2390 2390 0
127 20241209 192300 283794150 2390 2390 2390 2390 0
128 20241209 192200 283794150 2390 2390 2390 2390 0
129 20241209 192100 283794150 2390 2390 2390 2390 0
130 20241209 192000 283794150 2390 2390 2390 2390 0
131 20241209 191900 283794150 2390 2390 2390 2390 0
132 20241209 191800 283794150 2390 2390 2390 2390 0
133 20241209 191700 283794150 2390 2390 2390 2390 0
134 20241209 191600 283794150 2390 2390 2390 2390 0
135 20241209 191500 283794150 2390 2390 2390 2390 0
136 20241209 191400 283794150 2390 2390 2390 2390 0
137 20241209 191300 283794150 2390 2390 2390 2390 0
138 20241209 191200 283794150 2390 2390 2390 2390 0
139 20241209 191100 283794150 2390 2390 2390 2390 0
140 20241209 191000 283794150 2390 2390 2390 2390 0
141 20241209 190900 283794150 2390 2390 2390 2390 0
142 20241209 190800 283794150 2390 2390 2390 2390 0
143 20241209 190700 283794150 2390 2390 2390 2390 0
144 20241209 190600 283794150 2390 2390 2390 2390 0
145 20241209 190500 283794150 2390 2390 2390 2390 0
146 20241209 190400 283794150 2390 2390 2390 2390 0
147 20241209 190300 283794150 2390 2390 2390 2390 0
148 20241209 190200 283794150 2390 2390 2390 2390 0
149 20241209 190100 283794150 2390 2390 2390 2390 0
150 20241209 190000 283794150 2390 2390 2390 2390 0
151 20241209 185900 283794150 2390 2390 2390 2390 0
152 20241209 185800 283794150 2390 2390 2390 2390 2991
153 20241209 185700 283794150 2390 2390 2390 2390 0
154 20241209 185600 283794150 2390 2390 2390 2390 0
155 20241209 185500 283794150 2390 2390 2390 2390 0
156 20241209 185400 283794150 2390 2390 2390 2390 0
157 20241209 185300 283794150 2390 2390 2390 2390 0
158 20241209 185200 283794150 2390 2390 2390 2390 0
159 20241209 185100 283794150 2390 2390 2390 2390 0
160 20241209 185000 283794150 2390 2390 2390 2390 0
161 20241209 184900 283794150 2390 2390 2390 2390 0
162 20241209 184800 283794150 2390 2390 2390 2390 0
163 20241209 184700 283794150 2390 2390 2390 2390 0
164 20241209 184600 283794150 2390 2390 2390 2390 0
165 20241209 184500 283794150 2390 2390 2390 2390 0
166 20241209 184400 283794150 2390 2390 2390 2390 0
167 20241209 184300 283794150 2390 2390 2390 2390 0
168 20241209 184200 283794150 2390 2390 2390 2390 0
169 20241209 184100 283794150 2390 2390 2390 2390 0
170 20241209 184000 283794150 2390 2390 2390 2390 0
171 20241209 183900 283794150 2390 2390 2390 2390 0
172 20241209 183800 283794150 2390 2390 2390 2390 0
173 20241209 183700 283794150 2390 2390 2390 2390 0
174 20241209 183600 283794150 2390 2390 2390 2390 0
175 20241209 183500 283794150 2390 2390 2390 2390 0
176 20241209 183400 283794150 2390 2390 2390 2390 0
177 20241209 183300 283794150 2390 2390 2390 2390 0
178 20241209 183200 283794150 2390 2390 2390 2390 0
179 20241209 183100 283794150 2390 2390 2390 2390 0
180 20241209 183000 283794150 2390 2390 2390 2390 0
181 20241209 182900 283794150 2390 2390 2390 2390 0
182 20241209 182800 283794150 2390 2390 2390 2390 2991
183 20241209 182700 283794150 2390 2390 2390 2390 0
184 20241209 182600 283794150 2390 2390 2390 2390 0
185 20241209 182500 283794150 2390 2390 2390 2390 0
186 20241209 182400 283794150 2390 2390 2390 2390 0
187 20241209 182300 283794150 2390 2390 2390 2390 0
188 20241209 182200 283794150 2390 2390 2390 2390 0
189 20241209 182100 283794150 2390 2390 2390 2390 0
190 20241209 182000 283794150 2390 2390 2390 2390 0
191 20241209 181900 283794150 2390 2390 2390 2390 0
192 20241209 181800 283794150 2390 2390 2390 2390 0
193 20241209 181700 283794150 2390 2390 2390 2390 0
194 20241209 181600 283794150 2390 2390 2390 2390 0
195 20241209 181500 283794150 2390 2390 2390 2390 0
196 20241209 181400 283794150 2390 2390 2390 2390 0
197 20241209 181300 283794150 2390 2390 2390 2390 0
198 20241209 181200 283794150 2390 2390 2390 2390 0
199 20241209 181100 283794150 2390 2390 2390 2390 0
200 20241209 181000 283794150 2390 2390 2390 2390 0
201 20241209 180900 283794150 2390 2390 2390 2390 0
202 20241209 180800 283794150 2390 2390 2390 2390 0
203 20241209 180700 283794150 2390 2390 2390 2390 0
204 20241209 180600 283794150 2390 2390 2390 2390 0
205 20241209 180500 283794150 2390 2390 2390 2390 0
206 20241209 180400 283794150 2390 2390 2390 2390 0
207 20241209 180300 283794150 2390 2390 2390 2390 0
208 20241209 180200 283794150 2390 2390 2390 2390 0
209 20241209 180100 283794150 2390 2390 2390 2390 0
210 20241209 180000 283794150 2390 2390 2390 2390 0
211 20241209 175900 283794150 2390 2390 2390 2390 0
212 20241209 175800 283794150 2390 2390 2390 2390 2991
213 20241209 175700 283794150 2390 2390 2390 2390 0
214 20241209 175600 283794150 2390 2390 2390 2390 0
215 20241209 175500 283794150 2390 2390 2390 2390 0
216 20241209 175400 283794150 2390 2390 2390 2390 0
217 20241209 175300 283794150 2390 2390 2390 2390 0
218 20241209 175200 283794150 2390 2390 2390 2390 0
219 20241209 175100 283794150 2390 2390 2390 2390 0
220 20241209 175000 283794150 2390 2390 2390 2390 0
221 20241209 174900 283794150 2390 2390 2390 2390 0
222 20241209 174800 283794150 2390 2390 2390 2390 0
223 20241209 174700 283794150 2390 2390 2390 2390 0
224 20241209 174600 283794150 2390 2390 2390 2390 0
225 20241209 174500 283794150 2390 2390 2390 2390 0
226 20241209 174400 283794150 2390 2390 2390 2390 0
227 20241209 174300 283794150 2390 2390 2390 2390 0
228 20241209 174200 283794150 2390 2390 2390 2390 0
229 20241209 174100 283794150 2390 2390 2390 2390 0
230 20241209 174000 283794150 2390 2390 2390 2390 0
231 20241209 173900 283794150 2390 2390 2390 2390 0
232 20241209 173800 283794150 2390 2390 2390 2390 0
233 20241209 173700 283794150 2390 2390 2390 2390 0
234 20241209 173600 283794150 2390 2390 2390 2390 0
235 20241209 173500 283794150 2390 2390 2390 2390 0
236 20241209 173400 283794150 2390 2390 2390 2390 0
237 20241209 173300 283794150 2390 2390 2390 2390 0
238 20241209 173200 283794150 2390 2390 2390 2390 0
239 20241209 173100 283794150 2390 2390 2390 2390 0
240 20241209 173000 283794150 2390 2390 2390 2390 0
241 20241209 172900 283794150 2390 2390 2390 2390 0
242 20241209 172800 283794150 2390 2390 2390 2390 2991
243 20241209 172700 283794150 2390 2390 2390 2390 0
244 20241209 172600 283794150 2390 2390 2390 2390 0
245 20241209 172500 283794150 2390 2390 2390 2390 0
246 20241209 172400 283794150 2390 2390 2390 2390 0
247 20241209 172300 283794150 2390 2390 2390 2390 0
248 20241209 172200 283794150 2390 2390 2390 2390 0
249 20241209 172100 283794150 2390 2390 2390 2390 0
250 20241209 172000 283794150 2390 2390 2390 2390 0
251 20241209 171900 283794150 2390 2390 2390 2390 0
252 20241209 171800 283794150 2390 2390 2390 2390 0
253 20241209 171700 283794150 2390 2390 2390 2390 0
254 20241209 171600 283794150 2390 2390 2390 2390 0
255 20241209 171500 283794150 2390 2390 2390 2390 0
256 20241209 171400 283794150 2390 2390 2390 2390 0
257 20241209 171300 283794150 2390 2390 2390 2390 0
258 20241209 171200 283794150 2390 2390 2390 2390 0
259 20241209 171100 283794150 2390 2390 2390 2390 0
260 20241209 171000 283794150 2390 2390 2390 2390 0
261 20241209 170900 283794150 2390 2390 2390 2390 0
262 20241209 170800 283794150 2390 2390 2390 2390 0
263 20241209 170700 283794150 2390 2390 2390 2390 0
264 20241209 170600 283794150 2390 2390 2390 2390 0
265 20241209 170500 283794150 2390 2390 2390 2390 0
266 20241209 170400 283794150 2390 2390 2390 2390 0
267 20241209 170300 283794150 2390 2390 2390 2390 0
268 20241209 170200 283794150 2390 2390 2390 2390 0
269 20241209 170100 283794150 2390 2390 2390 2390 0
270 20241209 170000 283794150 2390 2390 2390 2390 0
271 20241209 165900 283794150 2390 2390 2390 2390 0
272 20241209 165800 283794150 2390 2390 2390 2390 2991
273 20241209 165700 283794150 2390 2390 2390 2390 0
274 20241209 165600 283794150 2390 2390 2390 2390 0
275 20241209 165500 283794150 2390 2390 2390 2390 0
276 20241209 165400 283794150 2390 2390 2390 2390 0
277 20241209 165300 283794150 2390 2390 2390 2390 0
278 20241209 165200 283794150 2390 2390 2390 2390 0
279 20241209 165100 283794150 2390 2390 2390 2390 0
280 20241209 165000 283794150 2390 2390 2390 2390 0
281 20241209 164900 283794150 2390 2390 2390 2390 0
282 20241209 164800 283794150 2390 2390 2390 2390 0
283 20241209 164700 283794150 2390 2390 2390 2390 0
284 20241209 164600 283794150 2390 2390 2390 2390 0
285 20241209 164500 283794150 2390 2390 2390 2390 0
286 20241209 164400 283794150 2390 2390 2390 2390 0
287 20241209 164300 283794150 2390 2390 2390 2390 0
288 20241209 164200 283794150 2390 2390 2390 2390 0
289 20241209 164100 283794150 2390 2390 2390 2390 0
290 20241209 164000 283794150 2390 2390 2390 2390 0
291 20241209 163900 283794150 2390 2390 2390 2390 0
292 20241209 163800 283794150 2390 2390 2390 2390 0
293 20241209 163700 283794150 2390 2390 2390 2390 0
294 20241209 163600 283794150 2390 2390 2390 2390 0
295 20241209 163500 283794150 2390 2390 2390 2390 0
296 20241209 163400 283794150 2390 2390 2390 2390 0
297 20241209 163300 283794150 2390 2390 2390 2390 0
298 20241209 163200 283794150 2390 2390 2390 2390 0
299 20241209 163100 283794150 2390 2390 2390 2390 0
300 20241209 163000 283794150 2390 2390 2390 2390 0
301 20241209 162900 283794150 2390 2390 2390 2390 0
302 20241209 162800 283794150 2390 2390 2390 2390 2991
303 20241209 162700 283794150 2390 2390 2390 2390 0
304 20241209 162600 283794150 2390 2390 2390 2390 0
305 20241209 162500 283794150 2390 2390 2390 2390 0
306 20241209 162400 283794150 2390 2390 2390 2390 0
307 20241209 162300 283794150 2390 2390 2390 2390 0
308 20241209 162200 283794150 2390 2390 2390 2390 0
309 20241209 162100 283794150 2390 2390 2390 2390 0
310 20241209 162000 283794150 2390 2390 2390 2390 0
311 20241209 161900 283794150 2390 2390 2390 2390 0
312 20241209 161800 283794150 2390 2390 2390 2390 0
313 20241209 161700 283794150 2390 2390 2390 2390 0
314 20241209 161600 283794150 2390 2390 2390 2390 0
315 20241209 161500 283794150 2390 2390 2390 2390 0
316 20241209 161400 283794150 2390 2390 2390 2390 0
317 20241209 161300 283794150 2390 2390 2390 2390 0
318 20241209 161200 283794150 2390 2390 2390 2390 0
319 20241209 161100 283794150 2390 2390 2390 2390 0
320 20241209 161000 283794150 2390 2390 2390 2390 0
321 20241209 160900 283794150 2390 2390 2390 2390 0
322 20241209 160800 283794150 2390 2390 2390 2390 0
323 20241209 160700 283794150 2390 2390 2390 2390 0
324 20241209 160600 283794150 2390 2390 2390 2390 0
325 20241209 160500 283794150 2390 2390 2390 2390 0
326 20241209 160400 283794150 2390 2390 2390 2390 0
327 20241209 160300 283794150 2390 2390 2390 2390 0
328 20241209 160200 283794150 2390 2390 2390 2390 0
329 20241209 160100 283794150 2390 2390 2390 2390 0
330 20241209 160000 283794150 2390 2390 2390 2390 0
331 20241209 155900 283794150 2390 2390 2390 2390 0
332 20241209 155800 283794150 2390 2390 2390 2390 2991
333 20241209 155700 283794150 2390 2390 2390 2390 0
334 20241209 155600 283794150 2390 2390 2390 2390 0
335 20241209 155500 283794150 2390 2390 2390 2390 0
336 20241209 155400 283794150 2390 2390 2390 2390 0
337 20241209 155300 283794150 2390 2390 2390 2390 0
338 20241209 155200 283794150 2390 2390 2390 2390 0
339 20241209 155100 283794150 2390 2390 2390 2390 0
340 20241209 155000 283794150 2390 2390 2390 2390 0
341 20241209 154900 283794150 2390 2390 2390 2390 0
342 20241209 154800 283794150 2390 2390 2390 2390 0
343 20241209 154700 283794150 2390 2390 2390 2390 0
344 20241209 154600 283794150 2390 2390 2390 2390 0
345 20241209 154500 283794150 2390 2390 2390 2390 0
346 20241209 154400 283794150 2390 2390 2390 2390 0
347 20241209 154300 283794150 2390 2390 2390 2390 0
348 20241209 154200 283794150 2390 2390 2390 2390 0
349 20241209 154100 283794150 2390 2390 2390 2390 0
350 20241209 154000 283794150 2390 2390 2390 2390 0
351 20241209 153900 283794150 2390 2390 2390 2390 0
352 20241209 153800 283794150 2390 2390 2390 2390 0
353 20241209 153700 283794150 2390 2390 2390 2390 0
354 20241209 153600 283794150 2390 2390 2390 2390 0
355 20241209 153500 283794150 2390 2390 2390 2390 0
356 20241209 153400 283794150 2390 2390 2390 2390 0
357 20241209 153300 283794150 2390 2390 2390 2390 0
358 20241209 153200 283794150 2390 2390 2390 2390 0
359 20241209 153100 283794150 2390 2390 2390 2390 0
360 20241209 153000 283794150 2390 2390 2390 2390 2991
361 20241209 152900 276645660 2365 2365 2365 2365 0
362 20241209 152800 276645660 2365 2365 2365 2365 0
363 20241209 152700 276645660 2365 2365 2365 2365 0
364 20241209 152600 276645660 2365 2365 2365 2365 0
365 20241209 152500 276645660 2365 2365 2365 2365 0
366 20241209 152400 276645660 2365 2365 2365 2365 0
367 20241209 152300 276645660 2365 2365 2365 2365 0
368 20241209 152200 276645660 2365 2365 2365 2365 0
369 20241209 152100 276645660 2365 2365 2365 2365 0
370 20241209 152000 276645660 2365 2365 2365 2365 0
371 20241209 151900 276645660 2365 2365 2365 2365 0
372 20241209 151800 276645660 2365 2365 2365 2365 12
373 20241209 151700 276617280 2365 2365 2365 2365 0
374 20241209 151600 276617280 2365 2365 2365 2365 0
375 20241209 151500 276617280 2365 2365 2365 2365 0
376 20241209 151400 276617280 2365 2365 2365 2365 0
377 20241209 151300 276617280 2365 2365 2365 2365 0
378 20241209 151200 276617280 2365 2365 2365 2365 100
379 20241209 151100 276380780 2370 2370 2370 2370 5
380 20241209 151000 276368930 2365 2365 2365 2365 0
381 20241209 150900 276368930 2365 2365 2365 2365 0
382 20241209 150800 276368930 2365 2365 2365 2365 0
383 20241209 150700 276368930 2365 2365 2365 2365 0
384 20241209 150600 276368930 2365 2365 2365 2365 0
385 20241209 150500 276368930 2365 2365 2365 2365 0
386 20241209 150400 276368930 2365 2365 2365 2365 15
387 20241209 150300 276333455 2370 2370 2370 2370 0
388 20241209 150200 276333455 2370 2370 2370 2370 1
389 20241209 150100 276331085 2370 2370 2370 2370 1
390 20241209 150000 276328715 2375 2375 2375 2375 0
391 20241209 145900 276328715 2375 2375 2375 2375 42
392 20241209 145800 276228965 2375 2375 2375 2375 0
393 20241209 145700 276228965 2375 2375 2375 2375 0
394 20241209 145600 276228965 2375 2375 2375 2375 0
395 20241209 145500 276228965 2375 2375 2375 2375 0
396 20241209 145400 276228965 2375 2375 2375 2375 0
397 20241209 145300 276228965 2375 2375 2375 2375 0
398 20241209 145200 276228965 2375 2375 2375 2375 0
399 20241209 145100 276228965 2375 2375 2375 2375 2
400 20241209 145000 276224215 2375 2370 2375 2370 271
401 20241209 144900 275581025 2350 2350 2350 2350 0
402 20241209 144800 275581025 2350 2355 2355 2350 4605
403 20241209 144700 264758840 2370 2370 2370 2370 0
404 20241209 144600 264758840 2370 2360 2370 2350 2903
405 20241209 144500 257924910 2370 2370 2370 2370 118
406 20241209 144400 257645250 2375 2375 2375 2375 0
407 20241209 144300 257645250 2375 2375 2375 2375 0
408 20241209 144200 257645250 2375 2375 2375 2375 0
409 20241209 144100 257645250 2375 2375 2375 2375 0
410 20241209 144000 257645250 2375 2370 2375 2370 229
411 20241209 143900 257101745 2360 2360 2360 2360 0
412 20241209 143800 257101745 2360 2360 2360 2360 0
413 20241209 143700 257101745 2360 2370 2370 2335 8133
414 20241209 143600 238002550 2370 2370 2370 2370 0
415 20241209 143500 238002550 2370 2370 2370 2370 0
416 20241209 143400 238002550 2370 2370 2370 2370 0
417 20241209 143300 238002550 2370 2370 2370 2370 0
418 20241209 143200 238002550 2370 2370 2370 2370 50
419 20241209 143100 237884050 2375 2375 2375 2375 0
420 20241209 143000 237884050 2375 2375 2375 2375 0
421 20241209 142900 237884050 2375 2375 2375 2375 0
422 20241209 142800 237884050 2375 2375 2375 2375 468
423 20241209 142700 236772550 2375 2385 2385 2375 310
424 20241209 142600 236035330 2395 2395 2395 2395 2
425 20241209 142500 236030540 2385 2385 2385 2385 1
426 20241209 142400 236028155 2400 2400 2400 2400 0
427 20241209 142300 236028155 2400 2400 2400 2400 0
428 20241209 142200 236028155 2400 2400 2400 2400 10
429 20241209 142100 236004155 2385 2385 2385 2385 0
430 20241209 142000 236004155 2385 2385 2385 2385 0
431 20241209 141900 236004155 2385 2385 2385 2385 3
432 20241209 141800 235997000 2385 2385 2385 2385 0
433 20241209 141700 235997000 2385 2385 2385 2385 0
434 20241209 141600 235997000 2385 2385 2385 2385 0
435 20241209 141500 235997000 2385 2385 2385 2385 0
436 20241209 141400 235997000 2385 2385 2385 2385 230
437 20241209 141300 235448450 2400 2400 2400 2400 0
438 20241209 141200 235448450 2400 2400 2400 2400 0
439 20241209 141100 235448450 2400 2400 2400 2400 0
440 20241209 141000 235448450 2400 2400 2400 2400 0
441 20241209 140900 235448450 2400 2400 2400 2400 0
442 20241209 140800 235448450 2400 2400 2400 2400 0
443 20241209 140700 235448450 2400 2400 2400 2400 1
444 20241209 140600 235446050 2385 2385 2385 2385 147
445 20241209 140500 235095455 2385 2385 2385 2385 41
446 20241209 140400 234997670 2385 2385 2385 2385 0
447 20241209 140300 234997670 2385 2385 2385 2385 0
448 20241209 140200 234997670 2385 2385 2385 2385 0
449 20241209 140100 234997670 2385 2385 2385 2385 0
450 20241209 140000 234997670 2385 2385 2385 2385 0
451 20241209 135900 234997670 2385 2385 2385 2385 0
452 20241209 135800 234997670 2385 2385 2385 2385 0
453 20241209 135700 234997670 2385 2385 2385 2385 5
454 20241209 135600 234985745 2385 2385 2385 2385 100
455 20241209 135500 234747245 2375 2375 2375 2375 1000
456 20241209 135400 232372245 2375 2380 2380 2375 432
457 20241209 135300 231346240 2385 2385 2385 2385 1
458 20241209 135200 231343855 2385 2370 2385 2370 1927
459 20241209 135100 226770520 2375 2375 2375 2375 0
460 20241209 135000 226770520 2375 2375 2375 2375 0
461 20241209 134900 226770520 2375 2375 2375 2375 0
462 20241209 134800 226770520 2375 2375 2375 2375 0
463 20241209 134700 226770520 2375 2375 2375 2375 0
464 20241209 134600 226770520 2375 2375 2375 2375 0
465 20241209 134500 226770520 2375 2375 2375 2375 2
466 20241209 134400 226765770 2375 2355 2375 2355 1959
467 20241209 134300 222121765 2355 2355 2355 2355 1
468 20241209 134200 222119410 2350 2350 2350 2350 0
469 20241209 134100 222119410 2350 2350 2350 2350 0
470 20241209 134000 222119410 2350 2350 2350 2350 0
471 20241209 133900 222119410 2350 2350 2350 2350 0
472 20241209 133800 222119410 2350 2350 2350 2350 3303
473 20241209 133700 214357360 2345 2345 2345 2345 232
474 20241209 133600 213813320 2345 2345 2345 2345 175
475 20241209 133500 213402945 2350 2350 2350 2350 30
476 20241209 133400 213332445 2350 2350 2350 2350 0
477 20241209 133300 213332445 2350 2350 2350 2350 17
478 20241209 133200 213292495 2350 2350 2350 2350 0
479 20241209 133100 213292495 2350 2350 2350 2350 10
480 20241209 133000 213268995 2350 2365 2365 2350 362
481 20241209 132900 212418255 2350 2350 2350 2350 0
482 20241209 132800 212418255 2350 2350 2350 2350 0
483 20241209 132700 212418255 2350 2350 2350 2350 0
484 20241209 132600 212418255 2350 2350 2350 2350 0
485 20241209 132500 212418255 2350 2355 2355 2350 2315
486 20241209 132400 206977695 2350 2360 2360 2350 3100
487 20241209 132300 199688185 2370 2370 2370 2370 442
488 20241209 132200 198640645 2370 2370 2370 2370 99
489 20241209 132100 198406015 2355 2355 2355 2355 0
490 20241209 132000 198406015 2355 2370 2370 2355 2525
491 20241209 131900 192452950 2370 2370 2370 2370 0
492 20241209 131800 192452950 2370 2370 2370 2370 91
493 20241209 131700 192237280 2370 2370 2370 2370 0
494 20241209 131600 192237280 2370 2375 2375 2370 1000
495 20241209 131500 189866820 2375 2375 2375 2375 346
496 20241209 131400 189045070 2375 2375 2375 2375 0
497 20241209 131300 189045070 2375 2375 2375 2375 43
498 20241209 131200 188942945 2375 2375 2375 2375 100
499 20241209 131100 188705445 2375 2375 2375 2375 10
500 20241209 131000 188681695 2375 2375 2375 2375 0
501 20241209 130900 188681695 2375 2375 2375 2375 1
502 20241209 130800 188679320 2370 2370 2370 2370 0
503 20241209 130700 188679320 2370 2370 2370 2370 0
504 20241209 130600 188679320 2370 2370 2370 2370 0
505 20241209 130500 188679320 2370 2370 2370 2370 0
506 20241209 130400 188679320 2370 2370 2370 2370 178
507 20241209 130300 188257460 2370 2370 2370 2370 300
508 20241209 130200 187546460 2370 2365 2370 2360 709
509 20241209 130100 185872450 2365 2375 2375 2365 300
510 20241209 130000 185162135 2380 2385 2385 2380 185
511 20241209 125900 184721810 2380 2380 2380 2380 0
512 20241209 125800 184721810 2380 2380 2380 2380 0
513 20241209 125700 184721810 2380 2380 2380 2380 0
514 20241209 125600 184721810 2380 2380 2380 2380 23
515 20241209 125500 184667070 2380 2380 2380 2380 240
516 20241209 125400 184095870 2380 2370 2400 2370 4874
517 20241209 125300 172448970 2380 2380 2380 2380 50
518 20241209 125200 172329970 2370 2370 2370 2370 10
519 20241209 125100 172306270 2370 2370 2370 2370 800
520 20241209 125000 170410270 2370 2380 2380 2370 121
521 20241209 124900 170122370 2370 2370 2370 2370 0
522 20241209 124800 170122370 2370 2370 2370 2370 986
523 20241209 124700 167785550 2370 2380 2380 2370 1137
524 20241209 124600 165088595 2385 2385 2385 2385 0
525 20241209 124500 165088595 2385 2385 2385 2385 0
526 20241209 124400 165088595 2385 2385 2385 2385 5
527 20241209 124300 165076670 2385 2385 2385 2385 0
528 20241209 124200 165076670 2385 2385 2385 2385 0
529 20241209 124100 165076670 2385 2385 2385 2385 0
530 20241209 124000 165076670 2385 2385 2385 2385 0
531 20241209 123900 165076670 2385 2385 2385 2385 0
532 20241209 123800 165076670 2385 2385 2385 2385 118
533 20241209 123700 164795240 2380 2380 2380 2380 5
534 20241209 123600 164783340 2390 2390 2390 2390 0
535 20241209 123500 164783340 2390 2390 2390 2390 0
536 20241209 123400 164783340 2390 2390 2390 2390 41
537 20241209 123300 164685350 2385 2395 2395 2375 5935
538 20241209 123200 150552365 2395 2395 2395 2395 0
539 20241209 123100 150552365 2395 2400 2400 2395 9
540 20241209 123000 150530785 2395 2395 2395 2395 0
541 20241209 122900 150530785 2395 2395 2395 2395 0
542 20241209 122800 150530785 2395 2395 2395 2395 0
543 20241209 122700 150530785 2395 2400 2400 2395 2189
544 20241209 122600 145288055 2395 2400 2400 2395 834
545 20241209 122500 143287120 2400 2400 2400 2400 0
546 20241209 122400 143287120 2400 2400 2400 2400 2085
547 20241209 122300 138283120 2400 2405 2405 2400 1564
548 20241209 122200 134529495 2405 2405 2405 2405 0
549 20241209 122100 134529495 2405 2405 2405 2405 0
550 20241209 122000 134529495 2405 2405 2405 2400 658
551 20241209 121900 132950245 2400 2405 2405 2400 185
552 20241209 121800 132506065 2405 2405 2410 2405 219
553 20241209 121700 131979360 2405 2405 2405 2405 0
554 20241209 121600 131979360 2405 2405 2405 2405 773
555 20241209 121500 130120295 2405 2405 2405 2400 216
556 20241209 121400 129601370 2405 2405 2405 2405 205
557 20241209 121300 129108345 2405 2405 2405 2405 12
558 20241209 121200 129079485 2405 2400 2405 2400 309
559 20241209 121100 128336355 2405 2405 2405 2405 62
560 20241209 121000 128187245 2405 2400 2405 2400 23
561 20241209 120900 128131935 2405 2405 2405 2405 545
562 20241209 120800 126821210 2410 2410 2410 2410 15
563 20241209 120700 126785060 2410 2410 2410 2410 10
564 20241209 120600 126760960 2405 2405 2405 2405 0
565 20241209 120500 126760960 2405 2405 2405 2405 0
566 20241209 120400 126760960 2405 2405 2405 2405 70
567 20241209 120300 126592610 2405 2405 2405 2405 381
568 20241209 120200 125676305 2405 2410 2410 2405 90
569 20241209 120100 125459805 2410 2410 2410 2410 0
570 20241209 120000 125459805 2410 2410 2410 2410 0
571 20241209 115900 125459805 2410 2410 2410 2410 0
572 20241209 115800 125459805 2410 2410 2410 2410 0
573 20241209 115700 125459805 2410 2410 2410 2410 0
574 20241209 115600 125459805 2410 2410 2410 2410 0
575 20241209 115500 125459805 2410 2410 2410 2410 0
576 20241209 115400 125459805 2410 2410 2410 2410 0
577 20241209 115300 125459805 2410 2410 2410 2410 0
578 20241209 115200 125459805 2410 2410 2410 2410 0
579 20241209 115100 125459805 2410 2410 2410 2410 11
580 20241209 115000 125433295 2410 2415 2415 2410 2227
581 20241209 114900 120065880 2415 2415 2415 2415 0
582 20241209 114800 120065880 2415 2415 2415 2415 0
583 20241209 114700 120065880 2415 2415 2415 2415 781
584 20241209 114600 118179765 2420 2420 2420 2420 0
585 20241209 114500 118179765 2420 2420 2420 2420 0
586 20241209 114400 118179765 2420 2420 2420 2420 0
587 20241209 114300 118179765 2420 2415 2420 2415 20
588 20241209 114200 118131415 2420 2420 2420 2420 0
589 20241209 114100 118131415 2420 2420 2420 2420 0
590 20241209 114000 118131415 2420 2415 2420 2415 630
591 20241209 113900 116609955 2415 2415 2415 2415 436
592 20241209 113800 115557015 2420 2420 2420 2420 0
593 20241209 113700 115557015 2420 2420 2420 2420 5
594 20241209 113600 115544915 2420 2420 2420 2420 6
595 20241209 113500 115530395 2420 2420 2420 2420 10
596 20241209 113400 115506195 2420 2420 2420 2420 15
597 20241209 113300 115469895 2420 2420 2420 2420 1005
598 20241209 113200 113037795 2420 2420 2420 2420 5
599 20241209 113100 113025695 2420 2420 2420 2420 0
600 20241209 113000 113025695 2420 2420 2420 2420 5
601 20241209 112900 113013595 2420 2420 2420 2420 16
602 20241209 112800 112974875 2410 2415 2415 2410 211
603 20241209 112700 112466240 2415 2415 2415 2415 2480
604 20241209 112600 106477040 2415 2415 2415 2415 0
605 20241209 112500 106477040 2415 2415 2415 2415 437
606 20241209 112400 105421685 2415 2415 2415 2415 479
607 20241209 112300 104264900 2410 2410 2410 2410 4
608 20241209 112200 104255260 2415 2420 2420 2415 4
609 20241209 112100 104245595 2420 2420 2420 2420 0
610 20241209 112000 104245595 2420 2420 2420 2420 0
611 20241209 111900 104245595 2420 2420 2420 2420 20
612 20241209 111800 104197195 2420 2420 2420 2420 40
613 20241209 111700 104100395 2420 2420 2420 2420 300
614 20241209 111600 103374395 2420 2420 2420 2420 1
615 20241209 111500 103371975 2420 2420 2420 2420 0
616 20241209 111400 103371975 2420 2435 2435 2415 6347
617 20241209 111300 87997160 2435 2435 2435 2435 207
618 20241209 111200 87493115 2445 2445 2445 2445 57
619 20241209 111100 87353750 2445 2445 2445 2445 0
620 20241209 111000 87353750 2445 2445 2445 2445 0
621 20241209 110900 87353750 2445 2445 2445 2445 0
622 20241209 110800 87353750 2445 2445 2445 2445 0
623 20241209 110700 87353750 2445 2445 2445 2445 0
624 20241209 110600 87353750 2445 2445 2445 2445 5
625 20241209 110500 87341525 2445 2445 2445 2445 10
626 20241209 110400 87317075 2445 2445 2445 2445 1520
627 20241209 110300 83600675 2445 2445 2445 2445 0
628 20241209 110200 83600675 2445 2445 2445 2445 0
629 20241209 110100 83600675 2445 2445 2445 2445 2
630 20241209 110000 83595785 2435 2435 2435 2435 0
631 20241209 105900 83595785 2435 2435 2435 2435 50
632 20241209 105800 83474035 2445 2445 2445 2445 0
633 20241209 105700 83474035 2445 2445 2445 2445 0
634 20241209 105600 83474035 2445 2445 2445 2445 0
635 20241209 105500 83474035 2445 2445 2445 2445 0
636 20241209 105400 83474035 2445 2445 2445 2445 500
637 20241209 105300 82251535 2445 2440 2445 2440 1276
638 20241209 105200 79138090 2440 2450 2450 2440 3583
639 20241209 105100 70384960 2450 2450 2450 2450 0
640 20241209 105000 70384960 2450 2450 2450 2450 41
641 20241209 104900 70284510 2450 2450 2450 2450 166
642 20241209 104800 69877810 2460 2460 2460 2460 0
643 20241209 104700 69877810 2460 2460 2460 2460 0
644 20241209 104600 69877810 2460 2460 2460 2460 1
645 20241209 104500 69875350 2460 2460 2460 2460 0
646 20241209 104400 69875350 2460 2460 2460 2460 0
647 20241209 104300 69875350 2460 2460 2460 2460 0
648 20241209 104200 69875350 2460 2460 2460 2460 0
649 20241209 104100 69875350 2460 2460 2460 2460 6
650 20241209 104000 69860590 2455 2455 2455 2455 0
651 20241209 103900 69860590 2455 2455 2455 2455 0
652 20241209 103800 69860590 2455 2455 2455 2455 0
653 20241209 103700 69860590 2455 2455 2455 2455 0
654 20241209 103600 69860590 2455 2455 2455 2455 1
655 20241209 103500 69858135 2455 2445 2455 2440 155
656 20241209 103400 69479285 2445 2445 2445 2445 226
657 20241209 103300 68926715 2455 2455 2455 2455 0
658 20241209 103200 68926715 2455 2450 2455 2450 373
659 20241209 103100 68012855 2450 2460 2460 2450 3000
660 20241209 103000 60648230 2470 2470 2470 2470 25
661 20241209 102900 60586480 2470 2470 2470 2470 0
662 20241209 102800 60586480 2470 2470 2470 2460 3500
663 20241209 102700 51961015 2480 2480 2480 2480 0
664 20241209 102600 51961015 2480 2480 2480 2480 0
665 20241209 102500 51961015 2480 2480 2480 2480 0
666 20241209 102400 51961015 2480 2480 2480 2480 0
667 20241209 102300 51961015 2480 2485 2485 2470 3121
668 20241209 102200 44234290 2490 2490 2490 2490 0
669 20241209 102100 44234290 2490 2490 2490 2490 0
670 20241209 102000 44234290 2490 2490 2490 2490 62
671 20241209 101900 44079910 2485 2485 2485 2485 60
672 20241209 101800 43930810 2485 2485 2485 2485 0
673 20241209 101700 43930810 2485 2485 2485 2485 0
674 20241209 101600 43930810 2485 2490 2490 2485 777
675 20241209 101500 41999920 2490 2490 2490 2490 0
676 20241209 101400 41999920 2490 2490 2490 2490 991
677 20241209 101300 39532330 2485 2485 2485 2485 0
678 20241209 101200 39532330 2485 2485 2485 2485 150
679 20241209 101100 39159580 2490 2490 2490 2490 0
680 20241209 101000 39159580 2490 2490 2490 2490 0
681 20241209 100900 39159580 2490 2490 2490 2490 464
682 20241209 100800 38004220 2490 2490 2490 2490 0
683 20241209 100700 38004220 2490 2490 2490 2490 101
684 20241209 100600 37752730 2485 2485 2485 2485 10
685 20241209 100500 37727880 2490 2490 2490 2490 1
686 20241209 100400 37725390 2495 2495 2495 2495 0
687 20241209 100300 37725390 2495 2495 2495 2495 0
688 20241209 100200 37725390 2495 2495 2495 2495 16
689 20241209 100100 37685470 2495 2495 2495 2495 0
690 20241209 100000 37685470 2495 2495 2495 2495 3
691 20241209 095900 37677985 2480 2480 2480 2480 0
692 20241209 095800 37677985 2480 2490 2490 2480 571
693 20241209 095700 36261505 2480 2480 2480 2480 1284
694 20241209 095600 33077185 2480 2480 2480 2480 50
695 20241209 095500 32953185 2480 2480 2480 2480 452
696 20241209 095400 31832225 2490 2490 2490 2490 0
697 20241209 095300 31832225 2490 2490 2490 2490 0
698 20241209 095200 31832225 2490 2490 2490 2490 35
699 20241209 095100 31745075 2490 2490 2490 2490 0
700 20241209 095000 31745075 2490 2490 2490 2490 0
701 20241209 094900 31745075 2490 2490 2490 2490 0
702 20241209 094800 31745075 2490 2490 2490 2490 2
703 20241209 094700 31740095 2490 2490 2490 2490 96
704 20241209 094600 31501055 2490 2490 2490 2490 401
705 20241209 094500 30502565 2480 2480 2480 2480 0
706 20241209 094400 30502565 2480 2495 2495 2480 2302
707 20241209 094300 24790210 2500 2510 2510 2495 18
708 20241209 094200 24745230 2510 2510 2510 2510 0
709 20241209 094100 24745230 2510 2510 2510 2510 0
710 20241209 094000 24745230 2510 2510 2510 2510 0
711 20241209 093900 24745230 2510 2500 2510 2500 130
712 20241209 093800 24419930 2510 2510 2510 2510 0
713 20241209 093700 24419930 2510 2510 2510 2510 0
714 20241209 093600 24419930 2510 2510 2510 2510 1
715 20241209 093500 24417420 2490 2490 2490 2490 20
716 20241209 093400 24367620 2490 2490 2490 2490 27
717 20241209 093300 24300390 2515 2515 2515 2515 0
718 20241209 093200 24300390 2515 2515 2515 2515 0
719 20241209 093100 24300390 2515 2515 2515 2515 0
720 20241209 093000 24300390 2515 2515 2515 2515 0
721 20241209 092900 24300390 2515 2515 2515 2515 0
722 20241209 092800 24300390 2515 2515 2515 2515 0
723 20241209 092700 24300390 2515 2515 2515 2515 1
724 20241209 092600 24297875 2480 2495 2495 2480 1650
725 20241209 092500 20202760 2500 2500 2500 2500 79
726 20241209 092400 20005260 2505 2505 2505 2505 0
727 20241209 092300 20005260 2505 2505 2505 2505 20
728 20241209 092200 19955160 2505 2505 2505 2505 429
729 20241209 092100 18880515 2510 2510 2510 2510 0
730 20241209 092000 18880515 2510 2510 2510 2510 0
731 20241209 091900 18880515 2510 2510 2510 2510 0
732 20241209 091800 18880515 2510 2505 2515 2505 41
733 20241209 091700 18777750 2495 2495 2495 2495 0
734 20241209 091600 18777750 2495 2490 2495 2490 1034
735 20241209 091500 16202915 2490 2480 2490 2480 351
736 20241209 091400 15332425 2480 2480 2480 2480 0
737 20241209 091300 15332425 2480 2485 2485 2470 290
738 20241209 091200 14613220 2485 2485 2485 2485 105
739 20241209 091100 14352295 2485 2485 2485 2485 40
740 20241209 091000 14252895 2490 2490 2490 2490 5
741 20241209 090900 14240445 2490 2490 2490 2490 783
742 20241209 090800 12290775 2495 2495 2495 2495 80
743 20241209 090700 12091175 2500 2500 2500 2500 1
744 20241209 090600 12088675 2515 2515 2515 2465 50
745 20241209 090500 11965325 2465 2520 2540 2465 2801
746 20241209 090400 4978280 2570 2570 2570 2570 0
747 20241209 090300 4978280 2570 2515 2570 2515 1003
748 20241209 090200 2455570 2450 2450 2450 2450 0
749 20241209 090100 2455570 2450 2575 2575 2450 965
750 20241209 090000 33800 2600 2600 2600 2600 13