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
357250/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,750 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212800,374357225,2330,2330,2330,2330,949
20241209,212700,374357225,2330,2330,2330,2330,0
20241209,212600,374357225,2330,2330,2330,2330,0
20241209,212500,374357225,2330,2330,2330,2330,0
20241209,212400,374357225,2330,2330,2330,2330,0
20241209,212300,374357225,2330,2330,2330,2330,0
20241209,212200,374357225,2330,2330,2330,2330,0
20241209,212100,374357225,2330,2330,2330,2330,0
20241209,212000,374357225,2330,2330,2330,2330,0
20241209,211900,374357225,2330,2330,2330,2330,0
20241209,211800,374357225,2330,2330,2330,2330,0
20241209,211700,374357225,2330,2330,2330,2330,0
20241209,211600,374357225,2330,2330,2330,2330,0
20241209,211500,374357225,2330,2330,2330,2330,0
20241209,211400,374357225,2330,2330,2330,2330,0
20241209,211300,374357225,2330,2330,2330,2330,0
20241209,211200,374357225,2330,2330,2330,2330,0
20241209,211100,374357225,2330,2330,2330,2330,0
20241209,211000,374357225,2330,2330,2330,2330,0
20241209,210900,374357225,2330,2330,2330,2330,0
20241209,210800,374357225,2330,2330,2330,2330,0
20241209,210700,374357225,2330,2330,2330,2330,0
20241209,210600,374357225,2330,2330,2330,2330,0
20241209,210500,374357225,2330,2330,2330,2330,0
20241209,210400,374357225,2330,2330,2330,2330,0
20241209,210300,374357225,2330,2330,2330,2330,0
20241209,210200,374357225,2330,2330,2330,2330,0
20241209,210100,374357225,2330,2330,2330,2330,0
20241209,210000,374357225,2330,2330,2330,2330,0
20241209,205900,374357225,2330,2330,2330,2330,0
20241209,205800,374357225,2330,2330,2330,2330,949
20241209,205700,374357225,2330,2330,2330,2330,0
20241209,205600,374357225,2330,2330,2330,2330,0
20241209,205500,374357225,2330,2330,2330,2330,0
20241209,205400,374357225,2330,2330,2330,2330,0
20241209,205300,374357225,2330,2330,2330,2330,0
20241209,205200,374357225,2330,2330,2330,2330,0
20241209,205100,374357225,2330,2330,2330,2330,0
20241209,205000,374357225,2330,2330,2330,2330,0
20241209,204900,374357225,2330,2330,2330,2330,0
20241209,204800,374357225,2330,2330,2330,2330,0
20241209,204700,374357225,2330,2330,2330,2330,0
20241209,204600,374357225,2330,2330,2330,2330,0
20241209,204500,374357225,2330,2330,2330,2330,0
20241209,204400,374357225,2330,2330,2330,2330,0
20241209,204300,374357225,2330,2330,2330,2330,0
20241209,204200,374357225,2330,2330,2330,2330,0
20241209,204100,374357225,2330,2330,2330,2330,0
20241209,204000,374357225,2330,2330,2330,2330,0
20241209,203900,374357225,2330,2330,2330,2330,0
20241209,203800,374357225,2330,2330,2330,2330,0
20241209,203700,374357225,2330,2330,2330,2330,0
20241209,203600,374357225,2330,2330,2330,2330,0
20241209,203500,374357225,2330,2330,2330,2330,0
20241209,203400,374357225,2330,2330,2330,2330,0
20241209,203300,374357225,2330,2330,2330,2330,0
20241209,203200,374357225,2330,2330,2330,2330,0
20241209,203100,374357225,2330,2330,2330,2330,0
20241209,203000,374357225,2330,2330,2330,2330,0
20241209,202900,374357225,2330,2330,2330,2330,0
20241209,202800,374357225,2330,2330,2330,2330,949
20241209,202700,374357225,2330,2330,2330,2330,0
20241209,202600,374357225,2330,2330,2330,2330,0
20241209,202500,374357225,2330,2330,2330,2330,0
20241209,202400,374357225,2330,2330,2330,2330,0
20241209,202300,374357225,2330,2330,2330,2330,0
20241209,202200,374357225,2330,2330,2330,2330,0
20241209,202100,374357225,2330,2330,2330,2330,0
20241209,202000,374357225,2330,2330,2330,2330,0
20241209,201900,374357225,2330,2330,2330,2330,0
20241209,201800,374357225,2330,2330,2330,2330,0
20241209,201700,374357225,2330,2330,2330,2330,0
20241209,201600,374357225,2330,2330,2330,2330,0
20241209,201500,374357225,2330,2330,2330,2330,0
20241209,201400,374357225,2330,2330,2330,2330,0
20241209,201300,374357225,2330,2330,2330,2330,0
20241209,201200,374357225,2330,2330,2330,2330,0
20241209,201100,374357225,2330,2330,2330,2330,0
20241209,201000,374357225,2330,2330,2330,2330,0
20241209,200900,374357225,2330,2330,2330,2330,0
20241209,200800,374357225,2330,2330,2330,2330,0
20241209,200700,374357225,2330,2330,2330,2330,0
20241209,200600,374357225,2330,2330,2330,2330,0
20241209,200500,374357225,2330,2330,2330,2330,0
20241209,200400,374357225,2330,2330,2330,2330,0
20241209,200300,374357225,2330,2330,2330,2330,0
20241209,200200,374357225,2330,2330,2330,2330,0
20241209,200100,374357225,2330,2330,2330,2330,0
20241209,200000,374357225,2330,2330,2330,2330,0
20241209,195900,374357225,2330,2330,2330,2330,0
20241209,195800,374357225,2330,2330,2330,2330,949
20241209,195700,374357225,2330,2330,2330,2330,0
20241209,195600,374357225,2330,2330,2330,2330,0
20241209,195500,374357225,2330,2330,2330,2330,0
20241209,195400,374357225,2330,2330,2330,2330,0
20241209,195300,374357225,2330,2330,2330,2330,0
20241209,195200,374357225,2330,2330,2330,2330,0
20241209,195100,374357225,2330,2330,2330,2330,0
20241209,195000,374357225,2330,2330,2330,2330,0
20241209,194900,374357225,2330,2330,2330,2330,0
20241209,194800,374357225,2330,2330,2330,2330,0
20241209,194700,374357225,2330,2330,2330,2330,0
20241209,194600,374357225,2330,2330,2330,2330,0
20241209,194500,374357225,2330,2330,2330,2330,0
20241209,194400,374357225,2330,2330,2330,2330,0
20241209,194300,374357225,2330,2330,2330,2330,0
20241209,194200,374357225,2330,2330,2330,2330,0
20241209,194100,374357225,2330,2330,2330,2330,0
20241209,194000,374357225,2330,2330,2330,2330,0
20241209,193900,374357225,2330,2330,2330,2330,0
20241209,193800,374357225,2330,2330,2330,2330,0
20241209,193700,374357225,2330,2330,2330,2330,0
20241209,193600,374357225,2330,2330,2330,2330,0
20241209,193500,374357225,2330,2330,2330,2330,0
20241209,193400,374357225,2330,2330,2330,2330,0
20241209,193300,374357225,2330,2330,2330,2330,0
20241209,193200,374357225,2330,2330,2330,2330,0
20241209,193100,374357225,2330,2330,2330,2330,0
20241209,193000,374357225,2330,2330,2330,2330,0
20241209,192900,374357225,2330,2330,2330,2330,0
20241209,192800,374357225,2330,2330,2330,2330,949
20241209,192700,374357225,2330,2330,2330,2330,0
20241209,192600,374357225,2330,2330,2330,2330,0
20241209,192500,374357225,2330,2330,2330,2330,0
20241209,192400,374357225,2330,2330,2330,2330,0
20241209,192300,374357225,2330,2330,2330,2330,0
20241209,192200,374357225,2330,2330,2330,2330,0
20241209,192100,374357225,2330,2330,2330,2330,0
20241209,192000,374357225,2330,2330,2330,2330,0
20241209,191900,374357225,2330,2330,2330,2330,0
20241209,191800,374357225,2330,2330,2330,2330,0
20241209,191700,374357225,2330,2330,2330,2330,0
20241209,191600,374357225,2330,2330,2330,2330,0
20241209,191500,374357225,2330,2330,2330,2330,0
20241209,191400,374357225,2330,2330,2330,2330,0
20241209,191300,374357225,2330,2330,2330,2330,0
20241209,191200,374357225,2330,2330,2330,2330,0
20241209,191100,374357225,2330,2330,2330,2330,0
20241209,191000,374357225,2330,2330,2330,2330,0
20241209,190900,374357225,2330,2330,2330,2330,0
20241209,190800,374357225,2330,2330,2330,2330,0
20241209,190700,374357225,2330,2330,2330,2330,0
20241209,190600,374357225,2330,2330,2330,2330,0
20241209,190500,374357225,2330,2330,2330,2330,0
20241209,190400,374357225,2330,2330,2330,2330,0
20241209,190300,374357225,2330,2330,2330,2330,0
20241209,190200,374357225,2330,2330,2330,2330,0
20241209,190100,374357225,2330,2330,2330,2330,0
20241209,190000,374357225,2330,2330,2330,2330,0
20241209,185900,374357225,2330,2330,2330,2330,0
20241209,185800,374357225,2330,2330,2330,2330,949
20241209,185700,374357225,2330,2330,2330,2330,0
20241209,185600,374357225,2330,2330,2330,2330,0
20241209,185500,374357225,2330,2330,2330,2330,0
20241209,185400,374357225,2330,2330,2330,2330,0
20241209,185300,374357225,2330,2330,2330,2330,0
20241209,185200,374357225,2330,2330,2330,2330,0
20241209,185100,374357225,2330,2330,2330,2330,0
20241209,185000,374357225,2330,2330,2330,2330,0
20241209,184900,374357225,2330,2330,2330,2330,0
20241209,184800,374357225,2330,2330,2330,2330,0
20241209,184700,374357225,2330,2330,2330,2330,0
20241209,184600,374357225,2330,2330,2330,2330,0
20241209,184500,374357225,2330,2330,2330,2330,0
20241209,184400,374357225,2330,2330,2330,2330,0
20241209,184300,374357225,2330,2330,2330,2330,0
20241209,184200,374357225,2330,2330,2330,2330,0
20241209,184100,374357225,2330,2330,2330,2330,0
20241209,184000,374357225,2330,2330,2330,2330,0
20241209,183900,374357225,2330,2330,2330,2330,0
20241209,183800,374357225,2330,2330,2330,2330,0
20241209,183700,374357225,2330,2330,2330,2330,0
20241209,183600,374357225,2330,2330,2330,2330,0
20241209,183500,374357225,2330,2330,2330,2330,0
20241209,183400,374357225,2330,2330,2330,2330,0
20241209,183300,374357225,2330,2330,2330,2330,0
20241209,183200,374357225,2330,2330,2330,2330,0
20241209,183100,374357225,2330,2330,2330,2330,0
20241209,183000,374357225,2330,2330,2330,2330,0
20241209,182900,374357225,2330,2330,2330,2330,0
20241209,182800,374357225,2330,2330,2330,2330,949
20241209,182700,374357225,2330,2330,2330,2330,0
20241209,182600,374357225,2330,2330,2330,2330,0
20241209,182500,374357225,2330,2330,2330,2330,0
20241209,182400,374357225,2330,2330,2330,2330,0
20241209,182300,374357225,2330,2330,2330,2330,0
20241209,182200,374357225,2330,2330,2330,2330,0
20241209,182100,374357225,2330,2330,2330,2330,0
20241209,182000,374357225,2330,2330,2330,2330,0
20241209,181900,374357225,2330,2330,2330,2330,0
20241209,181800,374357225,2330,2330,2330,2330,0
20241209,181700,374357225,2330,2330,2330,2330,0
20241209,181600,374357225,2330,2330,2330,2330,0
20241209,181500,374357225,2330,2330,2330,2330,0
20241209,181400,374357225,2330,2330,2330,2330,0
20241209,181300,374357225,2330,2330,2330,2330,0
20241209,181200,374357225,2330,2330,2330,2330,0
20241209,181100,374357225,2330,2330,2330,2330,0
20241209,181000,374357225,2330,2330,2330,2330,0
20241209,180900,374357225,2330,2330,2330,2330,0
20241209,180800,374357225,2330,2330,2330,2330,0
20241209,180700,374357225,2330,2330,2330,2330,0
20241209,180600,374357225,2330,2330,2330,2330,0
20241209,180500,374357225,2330,2330,2330,2330,0
20241209,180400,374357225,2330,2330,2330,2330,0
20241209,180300,374357225,2330,2330,2330,2330,0
20241209,180200,374357225,2330,2330,2330,2330,0
20241209,180100,374357225,2330,2330,2330,2330,0
20241209,180000,374357225,2330,2330,2330,2330,0
20241209,175900,374357225,2330,2330,2330,2330,0
20241209,175800,374357225,2330,2330,2330,2330,949
20241209,175700,374357225,2330,2330,2330,2330,0
20241209,175600,374357225,2330,2330,2330,2330,0
20241209,175500,374357225,2330,2330,2330,2330,0
20241209,175400,374357225,2330,2330,2330,2330,0
20241209,175300,374357225,2330,2330,2330,2330,0
20241209,175200,374357225,2330,2330,2330,2330,0
20241209,175100,374357225,2330,2330,2330,2330,0
20241209,175000,374357225,2330,2330,2330,2330,0
20241209,174900,374357225,2330,2330,2330,2330,0
20241209,174800,374357225,2330,2330,2330,2330,0
20241209,174700,374357225,2330,2330,2330,2330,0
20241209,174600,374357225,2330,2330,2330,2330,0
20241209,174500,374357225,2330,2330,2330,2330,0
20241209,174400,374357225,2330,2330,2330,2330,0
20241209,174300,374357225,2330,2330,2330,2330,0
20241209,174200,374357225,2330,2330,2330,2330,0
20241209,174100,374357225,2330,2330,2330,2330,0
20241209,174000,374357225,2330,2330,2330,2330,0
20241209,173900,374357225,2330,2330,2330,2330,0
20241209,173800,374357225,2330,2330,2330,2330,0
20241209,173700,374357225,2330,2330,2330,2330,0
20241209,173600,374357225,2330,2330,2330,2330,0
20241209,173500,374357225,2330,2330,2330,2330,0
20241209,173400,374357225,2330,2330,2330,2330,0
20241209,173300,374357225,2330,2330,2330,2330,0
20241209,173200,374357225,2330,2330,2330,2330,0
20241209,173100,374357225,2330,2330,2330,2330,0
20241209,173000,374357225,2330,2330,2330,2330,0
20241209,172900,374357225,2330,2330,2330,2330,0
20241209,172800,374357225,2330,2330,2330,2330,949
20241209,172700,374357225,2330,2330,2330,2330,0
20241209,172600,374357225,2330,2330,2330,2330,0
20241209,172500,374357225,2330,2330,2330,2330,0
20241209,172400,374357225,2330,2330,2330,2330,0
20241209,172300,374357225,2330,2330,2330,2330,0
20241209,172200,374357225,2330,2330,2330,2330,0
20241209,172100,374357225,2330,2330,2330,2330,0
20241209,172000,374357225,2330,2330,2330,2330,0
20241209,171900,374357225,2330,2330,2330,2330,0
20241209,171800,374357225,2330,2330,2330,2330,0
20241209,171700,374357225,2330,2330,2330,2330,0
20241209,171600,374357225,2330,2330,2330,2330,0
20241209,171500,374357225,2330,2330,2330,2330,0
20241209,171400,374357225,2330,2330,2330,2330,0
20241209,171300,374357225,2330,2330,2330,2330,0
20241209,171200,374357225,2330,2330,2330,2330,0
20241209,171100,374357225,2330,2330,2330,2330,0
20241209,171000,374357225,2330,2330,2330,2330,0
20241209,170900,374357225,2330,2330,2330,2330,0
20241209,170800,374357225,2330,2330,2330,2330,0
20241209,170700,374357225,2330,2330,2330,2330,0
20241209,170600,374357225,2330,2330,2330,2330,0
20241209,170500,374357225,2330,2330,2330,2330,0
20241209,170400,374357225,2330,2330,2330,2330,0
20241209,170300,374357225,2330,2330,2330,2330,0
20241209,170200,374357225,2330,2330,2330,2330,0
20241209,170100,374357225,2330,2330,2330,2330,0
20241209,170000,374357225,2330,2330,2330,2330,0
20241209,165900,374357225,2330,2330,2330,2330,0
20241209,165800,374357225,2330,2330,2330,2330,949
20241209,165700,374357225,2330,2330,2330,2330,0
20241209,165600,374357225,2330,2330,2330,2330,0
20241209,165500,374357225,2330,2330,2330,2330,0
20241209,165400,374357225,2330,2330,2330,2330,0
20241209,165300,374357225,2330,2330,2330,2330,0
20241209,165200,374357225,2330,2330,2330,2330,0
20241209,165100,374357225,2330,2330,2330,2330,0
20241209,165000,374357225,2330,2330,2330,2330,0
20241209,164900,374357225,2330,2330,2330,2330,0
20241209,164800,374357225,2330,2330,2330,2330,0
20241209,164700,374357225,2330,2330,2330,2330,0
20241209,164600,374357225,2330,2330,2330,2330,0
20241209,164500,374357225,2330,2330,2330,2330,0
20241209,164400,374357225,2330,2330,2330,2330,0
20241209,164300,374357225,2330,2330,2330,2330,0
20241209,164200,374357225,2330,2330,2330,2330,0
20241209,164100,374357225,2330,2330,2330,2330,0
20241209,164000,374357225,2330,2330,2330,2330,0
20241209,163900,374357225,2330,2330,2330,2330,0
20241209,163800,374357225,2330,2330,2330,2330,0
20241209,163700,374357225,2330,2330,2330,2330,0
20241209,163600,374357225,2330,2330,2330,2330,0
20241209,163500,374357225,2330,2330,2330,2330,0
20241209,163400,374357225,2330,2330,2330,2330,0
20241209,163300,374357225,2330,2330,2330,2330,0
20241209,163200,374357225,2330,2330,2330,2330,0
20241209,163100,374357225,2330,2330,2330,2330,0
20241209,163000,374357225,2330,2330,2330,2330,0
20241209,162900,374357225,2330,2330,2330,2330,0
20241209,162800,374357225,2330,2330,2330,2330,949
20241209,162700,374357225,2330,2330,2330,2330,0
20241209,162600,374357225,2330,2330,2330,2330,0
20241209,162500,374357225,2330,2330,2330,2330,0
20241209,162400,374357225,2330,2330,2330,2330,0
20241209,162300,374357225,2330,2330,2330,2330,0
20241209,162200,374357225,2330,2330,2330,2330,0
20241209,162100,374357225,2330,2330,2330,2330,0
20241209,162000,374357225,2330,2330,2330,2330,0
20241209,161900,374357225,2330,2330,2330,2330,0
20241209,161800,374357225,2330,2330,2330,2330,0
20241209,161700,374357225,2330,2330,2330,2330,0
20241209,161600,374357225,2330,2330,2330,2330,0
20241209,161500,374357225,2330,2330,2330,2330,0
20241209,161400,374357225,2330,2330,2330,2330,0
20241209,161300,374357225,2330,2330,2330,2330,0
20241209,161200,374357225,2330,2330,2330,2330,0
20241209,161100,374357225,2330,2330,2330,2330,0
20241209,161000,374357225,2330,2330,2330,2330,0
20241209,160900,374357225,2330,2330,2330,2330,0
20241209,160800,374357225,2330,2330,2330,2330,0
20241209,160700,374357225,2330,2330,2330,2330,0
20241209,160600,374357225,2330,2330,2330,2330,0
20241209,160500,374357225,2330,2330,2330,2330,0
20241209,160400,374357225,2330,2330,2330,2330,0
20241209,160300,374357225,2330,2330,2330,2330,0
20241209,160200,374357225,2330,2330,2330,2330,0
20241209,160100,374357225,2330,2330,2330,2330,0
20241209,160000,374357225,2330,2330,2330,2330,0
20241209,155900,374357225,2330,2330,2330,2330,0
20241209,155800,374357225,2330,2330,2330,2330,949
20241209,155700,374357225,2330,2330,2330,2330,0
20241209,155600,374357225,2330,2330,2330,2330,0
20241209,155500,374357225,2330,2330,2330,2330,0
20241209,155400,374357225,2330,2330,2330,2330,0
20241209,155300,374357225,2330,2330,2330,2330,0
20241209,155200,374357225,2330,2330,2330,2330,0
20241209,155100,374357225,2330,2330,2330,2330,0
20241209,155000,374357225,2330,2330,2330,2330,0
20241209,154900,374357225,2330,2330,2330,2330,0
20241209,154800,374357225,2330,2330,2330,2330,0
20241209,154700,374357225,2330,2330,2330,2330,0
20241209,154600,374357225,2330,2330,2330,2330,0
20241209,154500,374357225,2330,2330,2330,2330,0
20241209,154400,374357225,2330,2330,2330,2330,0
20241209,154300,374357225,2330,2330,2330,2330,0
20241209,154200,374357225,2330,2330,2330,2330,0
20241209,154100,374357225,2330,2330,2330,2330,0
20241209,154000,374357225,2330,2330,2330,2330,0
20241209,153900,374357225,2330,2330,2330,2330,0
20241209,153800,374357225,2330,2330,2330,2330,0
20241209,153700,374357225,2330,2330,2330,2330,0
20241209,153600,374357225,2330,2330,2330,2330,0
20241209,153500,374357225,2330,2330,2330,2330,0
20241209,153400,374357225,2330,2330,2330,2330,0
20241209,153300,374357225,2330,2330,2330,2330,0
20241209,153200,374357225,2330,2330,2330,2330,0
20241209,153100,374357225,2330,2330,2330,2330,0
20241209,153000,374357225,2330,2330,2330,2330,949
20241209,152900,372146055,2340,2340,2340,2340,0
20241209,152800,372146055,2340,2340,2340,2340,0
20241209,152700,372146055,2340,2340,2340,2340,0
20241209,152600,372146055,2340,2340,2340,2340,0
20241209,152500,372146055,2340,2340,2340,2340,0
20241209,152400,372146055,2340,2340,2340,2340,0
20241209,152300,372146055,2340,2340,2340,2340,0
20241209,152200,372146055,2340,2340,2340,2340,0
20241209,152100,372146055,2340,2340,2340,2340,0
20241209,152000,372146055,2340,2340,2340,2340,0
20241209,151900,372146055,2340,2330,2340,2320,1311
20241209,151800,369096525,2330,2305,2330,2305,446
20241209,151700,368065900,2305,2310,2310,2305,5
20241209,151600,368054355,2315,2320,2320,2315,35
20241209,151500,367973175,2315,2315,2315,2315,0
20241209,151400,367973175,2315,2315,2315,2315,1
20241209,151300,367970860,2310,2305,2310,2305,4
20241209,151200,367961625,2305,2300,2305,2300,575
20241209,151100,366636480,2300,2300,2300,2300,0
20241209,151000,366636480,2300,2300,2300,2300,206
20241209,150900,366162680,2300,2300,2300,2300,1
20241209,150800,366160380,2300,2300,2300,2300,0
20241209,150700,366160380,2300,2295,2300,2295,50
20241209,150600,366045505,2300,2295,2300,2295,175
20241209,150500,365643330,2300,2300,2300,2300,26
20241209,150400,365583530,2295,2295,2295,2295,6
20241209,150300,365569760,2295,2295,2295,2290,499
20241209,150200,364425455,2295,2305,2305,2290,8009
20241209,150100,346040285,2305,2300,2305,2300,805
20241209,150000,344188760,2305,2305,2305,2305,7
20241209,145900,344172625,2305,2305,2305,2305,7
20241209,145800,344156490,2305,2305,2310,2305,231
20241209,145700,343622940,2305,2310,2335,2305,120
20241209,145600,343345265,2300,2300,2300,2300,0
20241209,145500,343345265,2300,2300,2300,2300,0
20241209,145400,343345265,2300,2300,2300,2300,0
20241209,145300,343345265,2300,2300,2300,2300,0
20241209,145200,343345265,2300,2305,2305,2295,3188
20241209,145100,336012550,2305,2310,2310,2305,1002
20241209,145000,333701520,2310,2310,2310,2310,0
20241209,144900,333701520,2310,2310,2310,2310,0
20241209,144800,333701520,2310,2310,2310,2310,736
20241209,144700,332001360,2305,2305,2305,2305,0
20241209,144600,332001360,2305,2305,2305,2305,0
20241209,144500,332001360,2305,2305,2305,2305,0
20241209,144400,332001360,2305,2305,2305,2305,337
20241209,144300,331224575,2300,2300,2300,2300,0
20241209,144200,331224575,2300,2300,2300,2300,0
20241209,144100,331224575,2300,2300,2300,2300,0
20241209,144000,331224575,2300,2300,2300,2300,0
20241209,143900,331224575,2300,2300,2300,2300,0
20241209,143800,331224575,2300,2300,2300,2300,0
20241209,143700,331224575,2300,2300,2300,2300,0
20241209,143600,331224575,2300,2300,2300,2300,59
20241209,143500,331088875,2300,2300,2300,2300,0
20241209,143400,331088875,2300,2300,2300,2300,0
20241209,143300,331088875,2300,2300,2300,2300,0
20241209,143200,331088875,2300,2300,2300,2300,0
20241209,143100,331088875,2300,2300,2300,2300,0
20241209,143000,331088875,2300,2300,2300,2300,87
20241209,142900,330888775,2300,2300,2300,2300,0
20241209,142800,330888775,2300,2300,2300,2300,0
20241209,142700,330888775,2300,2305,2305,2300,3000
20241209,142600,323987475,2305,2305,2305,2305,0
20241209,142500,323987475,2305,2305,2305,2305,0
20241209,142400,323987475,2305,2305,2305,2305,57
20241209,142300,323856090,2310,2310,2310,2310,13
20241209,142200,323826060,2310,2310,2310,2310,0
20241209,142100,323826060,2310,2310,2310,2310,18
20241209,142000,323784480,2310,2310,2310,2310,0
20241209,141900,323784480,2310,2310,2310,2310,0
20241209,141800,323784480,2310,2310,2310,2310,1
20241209,141700,323782170,2305,2305,2305,2305,539
20241209,141600,322539775,2295,2295,2295,2295,0
20241209,141500,322539775,2295,2295,2295,2295,0
20241209,141400,322539775,2295,2295,2295,2295,0
20241209,141300,322539775,2295,2295,2295,2295,0
20241209,141200,322539775,2295,2295,2295,2295,0
20241209,141100,322539775,2295,2295,2295,2295,0
20241209,141000,322539775,2295,2295,2295,2295,0
20241209,140900,322539775,2295,2295,2295,2295,0
20241209,140800,322539775,2295,2295,2295,2295,0
20241209,140700,322539775,2295,2310,2310,2295,10000
20241209,140600,299528815,2310,2310,2310,2310,0
20241209,140500,299528815,2310,2310,2310,2310,0
20241209,140400,299528815,2310,2310,2310,2310,0
20241209,140300,299528815,2310,2310,2310,2310,0
20241209,140200,299528815,2310,2310,2310,2310,0
20241209,140100,299528815,2310,2310,2310,2310,0
20241209,140000,299528815,2310,2310,2310,2310,0
20241209,135900,299528815,2310,2310,2310,2310,209
20241209,135800,299046025,2310,2310,2310,2310,0
20241209,135700,299046025,2310,2310,2310,2310,0
20241209,135600,299046025,2310,2310,2310,2310,0
20241209,135500,299046025,2310,2310,2310,2310,50
20241209,135400,298930525,2305,2305,2305,2305,50
20241209,135300,298815275,2305,2305,2305,2305,0
20241209,135200,298815275,2305,2305,2305,2305,0
20241209,135100,298815275,2305,2305,2305,2305,0
20241209,135000,298815275,2305,2305,2305,2305,0
20241209,134900,298815275,2305,2305,2305,2305,0
20241209,134800,298815275,2305,2305,2305,2305,0
20241209,134700,298815275,2305,2305,2305,2305,0
20241209,134600,298815275,2305,2305,2305,2305,463
20241209,134500,297748060,2305,2305,2305,2305,0
20241209,134400,297748060,2305,2300,2305,2300,451
20241209,134300,296710300,2305,2305,2305,2305,0
20241209,134200,296710300,2305,2305,2305,2305,0
20241209,134100,296710300,2305,2305,2305,2305,0
20241209,134000,296710300,2305,2305,2305,2305,0
20241209,133900,296710300,2305,2305,2305,2305,0
20241209,133800,296710300,2305,2305,2305,2305,0
20241209,133700,296710300,2305,2305,2305,2305,10
20241209,133600,296687250,2305,2305,2305,2305,757
20241209,133500,294942365,2305,2305,2305,2305,185
20241209,133400,294515940,2310,2310,2310,2310,90
20241209,133300,294308040,2310,2310,2310,2310,0
20241209,133200,294308040,2310,2310,2310,2310,1
20241209,133100,294305730,2310,2310,2310,2310,0
20241209,133000,294305730,2310,2310,2310,2310,0
20241209,132900,294305730,2310,2310,2310,2310,0
20241209,132800,294305730,2310,2310,2310,2310,1
20241209,132700,294303420,2305,2305,2305,2305,0
20241209,132600,294303420,2305,2305,2305,2305,0
20241209,132500,294303420,2305,2300,2305,2300,110
20241209,132400,294050245,2310,2310,2310,2310,9
20241209,132300,294029455,2305,2305,2305,2305,125
20241209,132200,293741330,2305,2305,2305,2305,100
20241209,132100,293510830,2305,2305,2305,2305,0
20241209,132000,293510830,2305,2305,2305,2305,0
20241209,131900,293510830,2305,2305,2305,2305,0
20241209,131800,293510830,2305,2300,2305,2300,50
20241209,131700,293395705,2305,2305,2305,2305,1
20241209,131600,293393400,2310,2310,2310,2310,0
20241209,131500,293393400,2310,2310,2310,2310,0
20241209,131400,293393400,2310,2310,2310,2310,0
20241209,131300,293393400,2310,2300,2310,2300,320
20241209,131200,292655800,2300,2300,2300,2300,0
20241209,131100,292655800,2300,2300,2300,2300,0
20241209,131000,292655800,2300,2300,2300,2300,61
20241209,130900,292515500,2295,2295,2295,2295,0
20241209,130800,292515500,2295,2295,2295,2295,0
20241209,130700,292515500,2295,2290,2295,2290,3320
20241209,130600,284911100,2290,2300,2300,2290,2464
20241209,130500,279255530,2300,2300,2300,2300,4000
20241209,130400,270055530,2315,2310,2315,2310,2
20241209,130300,270050905,2305,2305,2305,2305,10051
20241209,130200,246883350,2310,2310,2310,2310,0
20241209,130100,246883350,2310,2310,2310,2310,0
20241209,130000,246883350,2310,2310,2310,2305,45
20241209,125900,246779450,2310,2310,2310,2305,2077
20241209,125800,241981730,2310,2320,2320,2310,1841
20241209,125700,237729000,2320,2320,2320,2320,17
20241209,125600,237689560,2320,2320,2320,2320,1
20241209,125500,237687240,2320,2320,2320,2320,3
20241209,125400,237680280,2320,2315,2320,2315,1052
20241209,125300,235239900,2315,2315,2315,2315,1300
20241209,125200,232230400,2310,2310,2310,2310,0
20241209,125100,232230400,2310,2310,2310,2310,0
20241209,125000,232230400,2310,2310,2310,2310,0
20241209,124900,232230400,2310,2310,2310,2310,0
20241209,124800,232230400,2310,2310,2310,2310,0
20241209,124700,232230400,2310,2310,2310,2310,0
20241209,124600,232230400,2310,2310,2310,2310,240
20241209,124500,231676000,2310,2310,2310,2310,1
20241209,124400,231673690,2310,2310,2310,2310,3
20241209,124300,231666760,2310,2310,2310,2310,25
20241209,124200,231609010,2310,2310,2310,2310,1
20241209,124100,231606700,2310,2310,2310,2305,101
20241209,124000,231373640,2310,2315,2315,2310,491
20241209,123900,230239380,2315,2315,2315,2315,25
20241209,123800,230181505,2310,2310,2310,2310,25
20241209,123700,230123755,2315,2315,2315,2315,0
20241209,123600,230123755,2315,2310,2315,2310,109
20241209,123500,229871715,2305,2310,2310,2305,326
20241209,123400,229118980,2315,2315,2315,2310,96
20241209,123300,228897035,2305,2310,2310,2305,620
20241209,123200,227467930,2310,2310,2310,2310,0
20241209,123100,227467930,2310,2310,2310,2310,4
20241209,123000,227458690,2305,2305,2305,2305,0
20241209,122900,227458690,2305,2305,2305,2305,0
20241209,122800,227458690,2305,2305,2305,2305,0
20241209,122700,227458690,2305,2305,2305,2305,0
20241209,122600,227458690,2305,2305,2305,2305,0
20241209,122500,227458690,2305,2305,2305,2305,834
20241209,122400,225536320,2310,2320,2320,2310,1829
20241209,122300,221310560,2320,2320,2320,2320,9
20241209,122200,221289680,2315,2320,2320,2315,49
20241209,122100,221176235,2320,2320,2320,2320,2
20241209,122000,221171595,2320,2320,2320,2320,2
20241209,121900,221166955,2320,2320,2320,2320,397
20241209,121800,220245915,2320,2320,2320,2320,1
20241209,121700,220243595,2320,2320,2320,2320,61
20241209,121600,220102075,2320,2320,2320,2320,5
20241209,121500,220090475,2320,2320,2320,2320,0
20241209,121400,220090475,2320,2320,2320,2320,54
20241209,121300,219965195,2320,2320,2320,2320,0
20241209,121200,219965195,2320,2320,2320,2320,0
20241209,121100,219965195,2320,2320,2320,2320,4
20241209,121000,219955915,2315,2315,2315,2315,0
20241209,120900,219955915,2315,2315,2315,2315,0
20241209,120800,219955915,2315,2315,2315,2315,0
20241209,120700,219955915,2315,2315,2315,2315,0
20241209,120600,219955915,2315,2315,2315,2315,6
20241209,120500,219942025,2320,2320,2320,2320,0
20241209,120400,219942025,2320,2320,2320,2320,0
20241209,120300,219942025,2320,2320,2320,2320,0
20241209,120200,219942025,2320,2320,2320,2320,15
20241209,120100,219907225,2320,2320,2320,2320,2
20241209,120000,219902585,2320,2320,2320,2320,0
20241209,115900,219902585,2320,2320,2320,2320,0
20241209,115800,219902585,2320,2320,2320,2320,50
20241209,115700,219786585,2320,2320,2320,2320,0
20241209,115600,219786585,2320,2320,2320,2320,0
20241209,115500,219786585,2320,2320,2320,2320,1
20241209,115400,219784265,2315,2315,2315,2315,325
20241209,115300,219031890,2320,2320,2320,2320,0
20241209,115200,219031890,2320,2320,2320,2320,0
20241209,115100,219031890,2320,2320,2320,2320,0
20241209,115000,219031890,2320,2320,2320,2320,7
20241209,114900,219015650,2320,2320,2320,2320,20
20241209,114800,218969250,2320,2320,2320,2320,5
20241209,114700,218957650,2315,2315,2315,2315,0
20241209,114600,218957650,2315,2315,2315,2315,0
20241209,114500,218957650,2315,2315,2315,2315,31
20241209,114400,218885885,2310,2310,2310,2310,0
20241209,114300,218885885,2310,2310,2310,2310,1
20241209,114200,218883575,2310,2310,2310,2310,0
20241209,114100,218883575,2310,2315,2315,2310,3294
20241209,114000,211266470,2315,2315,2315,2315,0
20241209,113900,211266470,2315,2315,2315,2315,0
20241209,113800,211266470,2315,2315,2315,2315,350
20241209,113700,210456220,2320,2320,2320,2320,0
20241209,113600,210456220,2320,2320,2320,2320,0
20241209,113500,210456220,2320,2320,2320,2320,349
20241209,113400,209646540,2320,2320,2320,2320,0
20241209,113300,209646540,2320,2320,2320,2320,0
20241209,113200,209646540,2320,2320,2320,2320,0
20241209,113100,209646540,2320,2320,2320,2320,0
20241209,113000,209646540,2320,2320,2320,2320,0
20241209,112900,209646540,2320,2320,2320,2320,0
20241209,112800,209646540,2320,2320,2320,2320,83
20241209,112700,209453980,2320,2320,2320,2320,31
20241209,112600,209382060,2315,2315,2315,2315,1000
20241209,112500,207067060,2320,2320,2320,2320,1000
20241209,112400,204747060,2315,2320,2320,2315,829
20241209,112300,202827825,2320,2320,2320,2320,0
20241209,112200,202827825,2320,2320,2320,2320,0
20241209,112100,202827825,2320,2320,2320,2320,1139
20241209,112000,200185345,2325,2325,2325,2325,1
20241209,111900,200183020,2325,2325,2325,2325,0
20241209,111800,200183020,2325,2325,2325,2325,0
20241209,111700,200183020,2325,2325,2325,2325,87
20241209,111600,199980745,2325,2325,2325,2325,213
20241209,111500,199485520,2325,2325,2325,2325,0
20241209,111400,199485520,2325,2325,2325,2325,1
20241209,111300,199483195,2325,2325,2325,2325,0
20241209,111200,199483195,2325,2325,2325,2325,100
20241209,111100,199250695,2325,2325,2325,2325,0
20241209,111000,199250695,2325,2325,2325,2325,0
20241209,110900,199250695,2325,2325,2325,2325,0
20241209,110800,199250695,2325,2325,2325,2325,0
20241209,110700,199250695,2325,2325,2325,2325,0
20241209,110600,199250695,2325,2325,2325,2325,40
20241209,110500,199157695,2325,2325,2325,2325,0
20241209,110400,199157695,2325,2325,2325,2325,0
20241209,110300,199157695,2325,2325,2325,2325,0
20241209,110200,199157695,2325,2325,2325,2325,0
20241209,110100,199157695,2325,2325,2325,2325,0
20241209,110000,199157695,2325,2325,2325,2325,3
20241209,105900,199150720,2325,2325,2325,2325,0
20241209,105800,199150720,2325,2325,2325,2325,106
20241209,105700,198904270,2325,2325,2325,2325,894
20241209,105600,196825720,2325,2325,2325,2325,1107
20241209,105500,194251945,2320,2320,2320,2320,710
20241209,105400,192604745,2320,2320,2320,2320,1293
20241209,105300,189604985,2315,2315,2315,2315,61
20241209,105200,189463770,2315,2315,2315,2315,1
20241209,105100,189461455,2315,2315,2315,2315,1000
20241209,105000,187146455,2315,2315,2315,2315,100
20241209,104900,186914955,2315,2315,2315,2315,0
20241209,104800,186914955,2315,2315,2315,2315,100
20241209,104700,186683455,2310,2310,2310,2310,0
20241209,104600,186683455,2310,2310,2310,2310,0
20241209,104500,186683455,2310,2310,2310,2310,340
20241209,104400,185898055,2310,2310,2310,2310,1161
20241209,104300,183216145,2310,2310,2310,2310,26
20241209,104200,183156085,2310,2310,2310,2310,586
20241209,104100,181802425,2310,2310,2310,2310,0
20241209,104000,181802425,2310,2310,2310,2310,0
20241209,103900,181802425,2310,2305,2310,2305,2
20241209,103800,181797810,2305,2305,2305,2305,1171
20241209,103700,179098655,2300,2310,2310,2300,9473
20241209,103600,157283370,2315,2315,2315,2315,849
20241209,103500,155317935,2315,2310,2315,2310,41
20241209,103400,155223025,2305,2310,2310,2305,10001
20241209,103300,132155720,2310,2310,2310,2310,5166
20241209,103200,120222260,2315,2315,2315,2315,0
20241209,103100,120222260,2315,2315,2315,2315,100
20241209,103000,119990760,2315,2315,2315,2315,10
20241209,102900,119967610,2310,2310,2310,2310,0
20241209,102800,119967610,2310,2315,2315,2310,501
20241209,102700,118810295,2315,2315,2315,2315,0
20241209,102600,118810295,2315,2315,2315,2315,151
20241209,102500,118460730,2310,2310,2310,2310,0
20241209,102400,118460730,2310,2310,2310,2310,0
20241209,102300,118460730,2310,2310,2310,2310,0
20241209,102200,118460730,2310,2310,2310,2310,0
20241209,102100,118460730,2310,2310,2310,2310,0
20241209,102000,118460730,2310,2310,2310,2310,60
20241209,101900,118322130,2310,2310,2310,2310,1161
20241209,101800,115640220,2310,2310,2310,2310,303
20241209,101700,114940290,2310,2310,2310,2310,191
20241209,101600,114499080,2310,2310,2310,2310,20
20241209,101500,114452880,2310,2315,2315,2310,3129
20241209,101400,107224845,2320,2315,2320,2315,1004
20241209,101300,104895585,2315,2315,2315,2315,6
20241209,101200,104881695,2315,2310,2315,2310,288
20241209,101100,104214980,2310,2310,2315,2310,592
20241209,101000,102845000,2305,2340,2340,2305,19616
20241209,100900,57346930,2345,2345,2350,2345,953
20241209,100800,55112140,2340,2345,2350,2340,3730
20241209,100700,46377795,2345,2345,2345,2345,0
20241209,100600,46377795,2345,2355,2355,2340,1362
20241209,100500,43183160,2350,2350,2350,2350,805
20241209,100400,41291410,2350,2350,2350,2350,18
20241209,100300,41249110,2350,2350,2350,2350,16
20241209,100200,41211510,2350,2350,2350,2350,0
20241209,100100,41211510,2350,2350,2350,2350,16
20241209,100000,41173910,2350,2355,2355,2350,20
20241209,095900,41126905,2360,2350,2380,2350,125
20241209,095800,40832165,2350,2350,2350,2350,0
20241209,095700,40832165,2350,2345,2350,2345,438
20241209,095600,39802950,2340,2345,2345,2340,850
20241209,095500,37813770,2345,2345,2345,2345,15
20241209,095400,37778595,2345,2345,2345,2345,45
20241209,095300,37673070,2345,2345,2345,2345,5
20241209,095200,37661345,2340,2340,2340,2340,19
20241209,095100,37616885,2340,2340,2340,2340,18
20241209,095000,37574765,2345,2345,2345,2345,1714
20241209,094900,33555435,2345,2345,2345,2345,0
20241209,094800,33555435,2345,2350,2350,2345,939
20241209,094700,31348860,2350,2345,2350,2345,106
20241209,094600,31099855,2345,2345,2345,2345,35
20241209,094500,31017780,2350,2345,2350,2345,19
20241209,094400,30973220,2350,2350,2350,2350,8
20241209,094300,30954420,2345,2350,2350,2345,602
20241209,094200,29542180,2350,2355,2355,2350,800
20241209,094100,27661930,2350,2350,2350,2350,28
20241209,094000,27596130,2355,2355,2355,2355,4
20241209,093900,27586710,2350,2350,2350,2350,17
20241209,093800,27546760,2350,2355,2355,2350,18
20241209,093700,27504455,2355,2355,2355,2355,0
20241209,093600,27504455,2355,2360,2375,2355,20
20241209,093500,27457330,2355,2355,2355,2355,18
20241209,093400,27414940,2355,2355,2355,2355,16
20241209,093300,27377260,2350,2355,2355,2350,16
20241209,093200,27339655,2355,2355,2355,2355,1
20241209,093100,27337300,2350,2350,2350,2350,19
20241209,093000,27292650,2345,2345,2345,2345,18
20241209,092900,27250440,2350,2350,2350,2350,15
20241209,092800,27215190,2350,2350,2350,2350,160
20241209,092700,26839190,2350,2350,2350,2350,65
20241209,092600,26686440,2350,2360,2360,2350,1190
20241209,092500,23884615,2355,2355,2355,2355,96
20241209,092400,23658535,2360,2360,2360,2355,240
20241209,092300,23093220,2360,2365,2365,2360,314
20241209,092200,22352150,2365,2355,2365,2355,782
20241209,092100,20506405,2360,2360,2360,2360,1
20241209,092000,20504045,2360,2360,2360,2360,55
20241209,091900,20374245,2365,2370,2370,2365,219
20241209,091800,19855470,2370,2370,2375,2370,1038
20241209,091700,17395310,2375,2375,2375,2375,0
20241209,091600,17395310,2375,2375,2375,2375,40
20241209,091500,17300310,2375,2375,2375,2375,476
20241209,091400,16169810,2380,2380,2380,2380,0
20241209,091300,16169810,2380,2380,2380,2380,57
20241209,091200,16034150,2355,2355,2355,2355,0
20241209,091100,16034150,2355,2370,2370,2355,2880
20241209,091000,9241250,2350,2350,2350,2350,0
20241209,090900,9241250,2350,2360,2360,2350,2500
20241209,090800,3361750,2360,2375,2375,2360,330
20241209,090700,2582885,2400,2400,2400,2400,1
20241209,090600,2580485,2400,2400,2400,2400,10
20241209,090500,2556485,2415,2415,2415,2415,0
20241209,090400,2556485,2415,2415,2415,2415,0
20241209,090300,2556485,2415,2415,2415,2415,0
20241209,090200,2556485,2415,2415,2415,2415,0
20241209,090100,2556485,2415,2415,2415,2415,0
20241209,090000,2556485,2415,2360,2415,2360,1083
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212800 374357225 2330 2330 2330 2330 949
3 20241209 212700 374357225 2330 2330 2330 2330 0
4 20241209 212600 374357225 2330 2330 2330 2330 0
5 20241209 212500 374357225 2330 2330 2330 2330 0
6 20241209 212400 374357225 2330 2330 2330 2330 0
7 20241209 212300 374357225 2330 2330 2330 2330 0
8 20241209 212200 374357225 2330 2330 2330 2330 0
9 20241209 212100 374357225 2330 2330 2330 2330 0
10 20241209 212000 374357225 2330 2330 2330 2330 0
11 20241209 211900 374357225 2330 2330 2330 2330 0
12 20241209 211800 374357225 2330 2330 2330 2330 0
13 20241209 211700 374357225 2330 2330 2330 2330 0
14 20241209 211600 374357225 2330 2330 2330 2330 0
15 20241209 211500 374357225 2330 2330 2330 2330 0
16 20241209 211400 374357225 2330 2330 2330 2330 0
17 20241209 211300 374357225 2330 2330 2330 2330 0
18 20241209 211200 374357225 2330 2330 2330 2330 0
19 20241209 211100 374357225 2330 2330 2330 2330 0
20 20241209 211000 374357225 2330 2330 2330 2330 0
21 20241209 210900 374357225 2330 2330 2330 2330 0
22 20241209 210800 374357225 2330 2330 2330 2330 0
23 20241209 210700 374357225 2330 2330 2330 2330 0
24 20241209 210600 374357225 2330 2330 2330 2330 0
25 20241209 210500 374357225 2330 2330 2330 2330 0
26 20241209 210400 374357225 2330 2330 2330 2330 0
27 20241209 210300 374357225 2330 2330 2330 2330 0
28 20241209 210200 374357225 2330 2330 2330 2330 0
29 20241209 210100 374357225 2330 2330 2330 2330 0
30 20241209 210000 374357225 2330 2330 2330 2330 0
31 20241209 205900 374357225 2330 2330 2330 2330 0
32 20241209 205800 374357225 2330 2330 2330 2330 949
33 20241209 205700 374357225 2330 2330 2330 2330 0
34 20241209 205600 374357225 2330 2330 2330 2330 0
35 20241209 205500 374357225 2330 2330 2330 2330 0
36 20241209 205400 374357225 2330 2330 2330 2330 0
37 20241209 205300 374357225 2330 2330 2330 2330 0
38 20241209 205200 374357225 2330 2330 2330 2330 0
39 20241209 205100 374357225 2330 2330 2330 2330 0
40 20241209 205000 374357225 2330 2330 2330 2330 0
41 20241209 204900 374357225 2330 2330 2330 2330 0
42 20241209 204800 374357225 2330 2330 2330 2330 0
43 20241209 204700 374357225 2330 2330 2330 2330 0
44 20241209 204600 374357225 2330 2330 2330 2330 0
45 20241209 204500 374357225 2330 2330 2330 2330 0
46 20241209 204400 374357225 2330 2330 2330 2330 0
47 20241209 204300 374357225 2330 2330 2330 2330 0
48 20241209 204200 374357225 2330 2330 2330 2330 0
49 20241209 204100 374357225 2330 2330 2330 2330 0
50 20241209 204000 374357225 2330 2330 2330 2330 0
51 20241209 203900 374357225 2330 2330 2330 2330 0
52 20241209 203800 374357225 2330 2330 2330 2330 0
53 20241209 203700 374357225 2330 2330 2330 2330 0
54 20241209 203600 374357225 2330 2330 2330 2330 0
55 20241209 203500 374357225 2330 2330 2330 2330 0
56 20241209 203400 374357225 2330 2330 2330 2330 0
57 20241209 203300 374357225 2330 2330 2330 2330 0
58 20241209 203200 374357225 2330 2330 2330 2330 0
59 20241209 203100 374357225 2330 2330 2330 2330 0
60 20241209 203000 374357225 2330 2330 2330 2330 0
61 20241209 202900 374357225 2330 2330 2330 2330 0
62 20241209 202800 374357225 2330 2330 2330 2330 949
63 20241209 202700 374357225 2330 2330 2330 2330 0
64 20241209 202600 374357225 2330 2330 2330 2330 0
65 20241209 202500 374357225 2330 2330 2330 2330 0
66 20241209 202400 374357225 2330 2330 2330 2330 0
67 20241209 202300 374357225 2330 2330 2330 2330 0
68 20241209 202200 374357225 2330 2330 2330 2330 0
69 20241209 202100 374357225 2330 2330 2330 2330 0
70 20241209 202000 374357225 2330 2330 2330 2330 0
71 20241209 201900 374357225 2330 2330 2330 2330 0
72 20241209 201800 374357225 2330 2330 2330 2330 0
73 20241209 201700 374357225 2330 2330 2330 2330 0
74 20241209 201600 374357225 2330 2330 2330 2330 0
75 20241209 201500 374357225 2330 2330 2330 2330 0
76 20241209 201400 374357225 2330 2330 2330 2330 0
77 20241209 201300 374357225 2330 2330 2330 2330 0
78 20241209 201200 374357225 2330 2330 2330 2330 0
79 20241209 201100 374357225 2330 2330 2330 2330 0
80 20241209 201000 374357225 2330 2330 2330 2330 0
81 20241209 200900 374357225 2330 2330 2330 2330 0
82 20241209 200800 374357225 2330 2330 2330 2330 0
83 20241209 200700 374357225 2330 2330 2330 2330 0
84 20241209 200600 374357225 2330 2330 2330 2330 0
85 20241209 200500 374357225 2330 2330 2330 2330 0
86 20241209 200400 374357225 2330 2330 2330 2330 0
87 20241209 200300 374357225 2330 2330 2330 2330 0
88 20241209 200200 374357225 2330 2330 2330 2330 0
89 20241209 200100 374357225 2330 2330 2330 2330 0
90 20241209 200000 374357225 2330 2330 2330 2330 0
91 20241209 195900 374357225 2330 2330 2330 2330 0
92 20241209 195800 374357225 2330 2330 2330 2330 949
93 20241209 195700 374357225 2330 2330 2330 2330 0
94 20241209 195600 374357225 2330 2330 2330 2330 0
95 20241209 195500 374357225 2330 2330 2330 2330 0
96 20241209 195400 374357225 2330 2330 2330 2330 0
97 20241209 195300 374357225 2330 2330 2330 2330 0
98 20241209 195200 374357225 2330 2330 2330 2330 0
99 20241209 195100 374357225 2330 2330 2330 2330 0
100 20241209 195000 374357225 2330 2330 2330 2330 0
101 20241209 194900 374357225 2330 2330 2330 2330 0
102 20241209 194800 374357225 2330 2330 2330 2330 0
103 20241209 194700 374357225 2330 2330 2330 2330 0
104 20241209 194600 374357225 2330 2330 2330 2330 0
105 20241209 194500 374357225 2330 2330 2330 2330 0
106 20241209 194400 374357225 2330 2330 2330 2330 0
107 20241209 194300 374357225 2330 2330 2330 2330 0
108 20241209 194200 374357225 2330 2330 2330 2330 0
109 20241209 194100 374357225 2330 2330 2330 2330 0
110 20241209 194000 374357225 2330 2330 2330 2330 0
111 20241209 193900 374357225 2330 2330 2330 2330 0
112 20241209 193800 374357225 2330 2330 2330 2330 0
113 20241209 193700 374357225 2330 2330 2330 2330 0
114 20241209 193600 374357225 2330 2330 2330 2330 0
115 20241209 193500 374357225 2330 2330 2330 2330 0
116 20241209 193400 374357225 2330 2330 2330 2330 0
117 20241209 193300 374357225 2330 2330 2330 2330 0
118 20241209 193200 374357225 2330 2330 2330 2330 0
119 20241209 193100 374357225 2330 2330 2330 2330 0
120 20241209 193000 374357225 2330 2330 2330 2330 0
121 20241209 192900 374357225 2330 2330 2330 2330 0
122 20241209 192800 374357225 2330 2330 2330 2330 949
123 20241209 192700 374357225 2330 2330 2330 2330 0
124 20241209 192600 374357225 2330 2330 2330 2330 0
125 20241209 192500 374357225 2330 2330 2330 2330 0
126 20241209 192400 374357225 2330 2330 2330 2330 0
127 20241209 192300 374357225 2330 2330 2330 2330 0
128 20241209 192200 374357225 2330 2330 2330 2330 0
129 20241209 192100 374357225 2330 2330 2330 2330 0
130 20241209 192000 374357225 2330 2330 2330 2330 0
131 20241209 191900 374357225 2330 2330 2330 2330 0
132 20241209 191800 374357225 2330 2330 2330 2330 0
133 20241209 191700 374357225 2330 2330 2330 2330 0
134 20241209 191600 374357225 2330 2330 2330 2330 0
135 20241209 191500 374357225 2330 2330 2330 2330 0
136 20241209 191400 374357225 2330 2330 2330 2330 0
137 20241209 191300 374357225 2330 2330 2330 2330 0
138 20241209 191200 374357225 2330 2330 2330 2330 0
139 20241209 191100 374357225 2330 2330 2330 2330 0
140 20241209 191000 374357225 2330 2330 2330 2330 0
141 20241209 190900 374357225 2330 2330 2330 2330 0
142 20241209 190800 374357225 2330 2330 2330 2330 0
143 20241209 190700 374357225 2330 2330 2330 2330 0
144 20241209 190600 374357225 2330 2330 2330 2330 0
145 20241209 190500 374357225 2330 2330 2330 2330 0
146 20241209 190400 374357225 2330 2330 2330 2330 0
147 20241209 190300 374357225 2330 2330 2330 2330 0
148 20241209 190200 374357225 2330 2330 2330 2330 0
149 20241209 190100 374357225 2330 2330 2330 2330 0
150 20241209 190000 374357225 2330 2330 2330 2330 0
151 20241209 185900 374357225 2330 2330 2330 2330 0
152 20241209 185800 374357225 2330 2330 2330 2330 949
153 20241209 185700 374357225 2330 2330 2330 2330 0
154 20241209 185600 374357225 2330 2330 2330 2330 0
155 20241209 185500 374357225 2330 2330 2330 2330 0
156 20241209 185400 374357225 2330 2330 2330 2330 0
157 20241209 185300 374357225 2330 2330 2330 2330 0
158 20241209 185200 374357225 2330 2330 2330 2330 0
159 20241209 185100 374357225 2330 2330 2330 2330 0
160 20241209 185000 374357225 2330 2330 2330 2330 0
161 20241209 184900 374357225 2330 2330 2330 2330 0
162 20241209 184800 374357225 2330 2330 2330 2330 0
163 20241209 184700 374357225 2330 2330 2330 2330 0
164 20241209 184600 374357225 2330 2330 2330 2330 0
165 20241209 184500 374357225 2330 2330 2330 2330 0
166 20241209 184400 374357225 2330 2330 2330 2330 0
167 20241209 184300 374357225 2330 2330 2330 2330 0
168 20241209 184200 374357225 2330 2330 2330 2330 0
169 20241209 184100 374357225 2330 2330 2330 2330 0
170 20241209 184000 374357225 2330 2330 2330 2330 0
171 20241209 183900 374357225 2330 2330 2330 2330 0
172 20241209 183800 374357225 2330 2330 2330 2330 0
173 20241209 183700 374357225 2330 2330 2330 2330 0
174 20241209 183600 374357225 2330 2330 2330 2330 0
175 20241209 183500 374357225 2330 2330 2330 2330 0
176 20241209 183400 374357225 2330 2330 2330 2330 0
177 20241209 183300 374357225 2330 2330 2330 2330 0
178 20241209 183200 374357225 2330 2330 2330 2330 0
179 20241209 183100 374357225 2330 2330 2330 2330 0
180 20241209 183000 374357225 2330 2330 2330 2330 0
181 20241209 182900 374357225 2330 2330 2330 2330 0
182 20241209 182800 374357225 2330 2330 2330 2330 949
183 20241209 182700 374357225 2330 2330 2330 2330 0
184 20241209 182600 374357225 2330 2330 2330 2330 0
185 20241209 182500 374357225 2330 2330 2330 2330 0
186 20241209 182400 374357225 2330 2330 2330 2330 0
187 20241209 182300 374357225 2330 2330 2330 2330 0
188 20241209 182200 374357225 2330 2330 2330 2330 0
189 20241209 182100 374357225 2330 2330 2330 2330 0
190 20241209 182000 374357225 2330 2330 2330 2330 0
191 20241209 181900 374357225 2330 2330 2330 2330 0
192 20241209 181800 374357225 2330 2330 2330 2330 0
193 20241209 181700 374357225 2330 2330 2330 2330 0
194 20241209 181600 374357225 2330 2330 2330 2330 0
195 20241209 181500 374357225 2330 2330 2330 2330 0
196 20241209 181400 374357225 2330 2330 2330 2330 0
197 20241209 181300 374357225 2330 2330 2330 2330 0
198 20241209 181200 374357225 2330 2330 2330 2330 0
199 20241209 181100 374357225 2330 2330 2330 2330 0
200 20241209 181000 374357225 2330 2330 2330 2330 0
201 20241209 180900 374357225 2330 2330 2330 2330 0
202 20241209 180800 374357225 2330 2330 2330 2330 0
203 20241209 180700 374357225 2330 2330 2330 2330 0
204 20241209 180600 374357225 2330 2330 2330 2330 0
205 20241209 180500 374357225 2330 2330 2330 2330 0
206 20241209 180400 374357225 2330 2330 2330 2330 0
207 20241209 180300 374357225 2330 2330 2330 2330 0
208 20241209 180200 374357225 2330 2330 2330 2330 0
209 20241209 180100 374357225 2330 2330 2330 2330 0
210 20241209 180000 374357225 2330 2330 2330 2330 0
211 20241209 175900 374357225 2330 2330 2330 2330 0
212 20241209 175800 374357225 2330 2330 2330 2330 949
213 20241209 175700 374357225 2330 2330 2330 2330 0
214 20241209 175600 374357225 2330 2330 2330 2330 0
215 20241209 175500 374357225 2330 2330 2330 2330 0
216 20241209 175400 374357225 2330 2330 2330 2330 0
217 20241209 175300 374357225 2330 2330 2330 2330 0
218 20241209 175200 374357225 2330 2330 2330 2330 0
219 20241209 175100 374357225 2330 2330 2330 2330 0
220 20241209 175000 374357225 2330 2330 2330 2330 0
221 20241209 174900 374357225 2330 2330 2330 2330 0
222 20241209 174800 374357225 2330 2330 2330 2330 0
223 20241209 174700 374357225 2330 2330 2330 2330 0
224 20241209 174600 374357225 2330 2330 2330 2330 0
225 20241209 174500 374357225 2330 2330 2330 2330 0
226 20241209 174400 374357225 2330 2330 2330 2330 0
227 20241209 174300 374357225 2330 2330 2330 2330 0
228 20241209 174200 374357225 2330 2330 2330 2330 0
229 20241209 174100 374357225 2330 2330 2330 2330 0
230 20241209 174000 374357225 2330 2330 2330 2330 0
231 20241209 173900 374357225 2330 2330 2330 2330 0
232 20241209 173800 374357225 2330 2330 2330 2330 0
233 20241209 173700 374357225 2330 2330 2330 2330 0
234 20241209 173600 374357225 2330 2330 2330 2330 0
235 20241209 173500 374357225 2330 2330 2330 2330 0
236 20241209 173400 374357225 2330 2330 2330 2330 0
237 20241209 173300 374357225 2330 2330 2330 2330 0
238 20241209 173200 374357225 2330 2330 2330 2330 0
239 20241209 173100 374357225 2330 2330 2330 2330 0
240 20241209 173000 374357225 2330 2330 2330 2330 0
241 20241209 172900 374357225 2330 2330 2330 2330 0
242 20241209 172800 374357225 2330 2330 2330 2330 949
243 20241209 172700 374357225 2330 2330 2330 2330 0
244 20241209 172600 374357225 2330 2330 2330 2330 0
245 20241209 172500 374357225 2330 2330 2330 2330 0
246 20241209 172400 374357225 2330 2330 2330 2330 0
247 20241209 172300 374357225 2330 2330 2330 2330 0
248 20241209 172200 374357225 2330 2330 2330 2330 0
249 20241209 172100 374357225 2330 2330 2330 2330 0
250 20241209 172000 374357225 2330 2330 2330 2330 0
251 20241209 171900 374357225 2330 2330 2330 2330 0
252 20241209 171800 374357225 2330 2330 2330 2330 0
253 20241209 171700 374357225 2330 2330 2330 2330 0
254 20241209 171600 374357225 2330 2330 2330 2330 0
255 20241209 171500 374357225 2330 2330 2330 2330 0
256 20241209 171400 374357225 2330 2330 2330 2330 0
257 20241209 171300 374357225 2330 2330 2330 2330 0
258 20241209 171200 374357225 2330 2330 2330 2330 0
259 20241209 171100 374357225 2330 2330 2330 2330 0
260 20241209 171000 374357225 2330 2330 2330 2330 0
261 20241209 170900 374357225 2330 2330 2330 2330 0
262 20241209 170800 374357225 2330 2330 2330 2330 0
263 20241209 170700 374357225 2330 2330 2330 2330 0
264 20241209 170600 374357225 2330 2330 2330 2330 0
265 20241209 170500 374357225 2330 2330 2330 2330 0
266 20241209 170400 374357225 2330 2330 2330 2330 0
267 20241209 170300 374357225 2330 2330 2330 2330 0
268 20241209 170200 374357225 2330 2330 2330 2330 0
269 20241209 170100 374357225 2330 2330 2330 2330 0
270 20241209 170000 374357225 2330 2330 2330 2330 0
271 20241209 165900 374357225 2330 2330 2330 2330 0
272 20241209 165800 374357225 2330 2330 2330 2330 949
273 20241209 165700 374357225 2330 2330 2330 2330 0
274 20241209 165600 374357225 2330 2330 2330 2330 0
275 20241209 165500 374357225 2330 2330 2330 2330 0
276 20241209 165400 374357225 2330 2330 2330 2330 0
277 20241209 165300 374357225 2330 2330 2330 2330 0
278 20241209 165200 374357225 2330 2330 2330 2330 0
279 20241209 165100 374357225 2330 2330 2330 2330 0
280 20241209 165000 374357225 2330 2330 2330 2330 0
281 20241209 164900 374357225 2330 2330 2330 2330 0
282 20241209 164800 374357225 2330 2330 2330 2330 0
283 20241209 164700 374357225 2330 2330 2330 2330 0
284 20241209 164600 374357225 2330 2330 2330 2330 0
285 20241209 164500 374357225 2330 2330 2330 2330 0
286 20241209 164400 374357225 2330 2330 2330 2330 0
287 20241209 164300 374357225 2330 2330 2330 2330 0
288 20241209 164200 374357225 2330 2330 2330 2330 0
289 20241209 164100 374357225 2330 2330 2330 2330 0
290 20241209 164000 374357225 2330 2330 2330 2330 0
291 20241209 163900 374357225 2330 2330 2330 2330 0
292 20241209 163800 374357225 2330 2330 2330 2330 0
293 20241209 163700 374357225 2330 2330 2330 2330 0
294 20241209 163600 374357225 2330 2330 2330 2330 0
295 20241209 163500 374357225 2330 2330 2330 2330 0
296 20241209 163400 374357225 2330 2330 2330 2330 0
297 20241209 163300 374357225 2330 2330 2330 2330 0
298 20241209 163200 374357225 2330 2330 2330 2330 0
299 20241209 163100 374357225 2330 2330 2330 2330 0
300 20241209 163000 374357225 2330 2330 2330 2330 0
301 20241209 162900 374357225 2330 2330 2330 2330 0
302 20241209 162800 374357225 2330 2330 2330 2330 949
303 20241209 162700 374357225 2330 2330 2330 2330 0
304 20241209 162600 374357225 2330 2330 2330 2330 0
305 20241209 162500 374357225 2330 2330 2330 2330 0
306 20241209 162400 374357225 2330 2330 2330 2330 0
307 20241209 162300 374357225 2330 2330 2330 2330 0
308 20241209 162200 374357225 2330 2330 2330 2330 0
309 20241209 162100 374357225 2330 2330 2330 2330 0
310 20241209 162000 374357225 2330 2330 2330 2330 0
311 20241209 161900 374357225 2330 2330 2330 2330 0
312 20241209 161800 374357225 2330 2330 2330 2330 0
313 20241209 161700 374357225 2330 2330 2330 2330 0
314 20241209 161600 374357225 2330 2330 2330 2330 0
315 20241209 161500 374357225 2330 2330 2330 2330 0
316 20241209 161400 374357225 2330 2330 2330 2330 0
317 20241209 161300 374357225 2330 2330 2330 2330 0
318 20241209 161200 374357225 2330 2330 2330 2330 0
319 20241209 161100 374357225 2330 2330 2330 2330 0
320 20241209 161000 374357225 2330 2330 2330 2330 0
321 20241209 160900 374357225 2330 2330 2330 2330 0
322 20241209 160800 374357225 2330 2330 2330 2330 0
323 20241209 160700 374357225 2330 2330 2330 2330 0
324 20241209 160600 374357225 2330 2330 2330 2330 0
325 20241209 160500 374357225 2330 2330 2330 2330 0
326 20241209 160400 374357225 2330 2330 2330 2330 0
327 20241209 160300 374357225 2330 2330 2330 2330 0
328 20241209 160200 374357225 2330 2330 2330 2330 0
329 20241209 160100 374357225 2330 2330 2330 2330 0
330 20241209 160000 374357225 2330 2330 2330 2330 0
331 20241209 155900 374357225 2330 2330 2330 2330 0
332 20241209 155800 374357225 2330 2330 2330 2330 949
333 20241209 155700 374357225 2330 2330 2330 2330 0
334 20241209 155600 374357225 2330 2330 2330 2330 0
335 20241209 155500 374357225 2330 2330 2330 2330 0
336 20241209 155400 374357225 2330 2330 2330 2330 0
337 20241209 155300 374357225 2330 2330 2330 2330 0
338 20241209 155200 374357225 2330 2330 2330 2330 0
339 20241209 155100 374357225 2330 2330 2330 2330 0
340 20241209 155000 374357225 2330 2330 2330 2330 0
341 20241209 154900 374357225 2330 2330 2330 2330 0
342 20241209 154800 374357225 2330 2330 2330 2330 0
343 20241209 154700 374357225 2330 2330 2330 2330 0
344 20241209 154600 374357225 2330 2330 2330 2330 0
345 20241209 154500 374357225 2330 2330 2330 2330 0
346 20241209 154400 374357225 2330 2330 2330 2330 0
347 20241209 154300 374357225 2330 2330 2330 2330 0
348 20241209 154200 374357225 2330 2330 2330 2330 0
349 20241209 154100 374357225 2330 2330 2330 2330 0
350 20241209 154000 374357225 2330 2330 2330 2330 0
351 20241209 153900 374357225 2330 2330 2330 2330 0
352 20241209 153800 374357225 2330 2330 2330 2330 0
353 20241209 153700 374357225 2330 2330 2330 2330 0
354 20241209 153600 374357225 2330 2330 2330 2330 0
355 20241209 153500 374357225 2330 2330 2330 2330 0
356 20241209 153400 374357225 2330 2330 2330 2330 0
357 20241209 153300 374357225 2330 2330 2330 2330 0
358 20241209 153200 374357225 2330 2330 2330 2330 0
359 20241209 153100 374357225 2330 2330 2330 2330 0
360 20241209 153000 374357225 2330 2330 2330 2330 949
361 20241209 152900 372146055 2340 2340 2340 2340 0
362 20241209 152800 372146055 2340 2340 2340 2340 0
363 20241209 152700 372146055 2340 2340 2340 2340 0
364 20241209 152600 372146055 2340 2340 2340 2340 0
365 20241209 152500 372146055 2340 2340 2340 2340 0
366 20241209 152400 372146055 2340 2340 2340 2340 0
367 20241209 152300 372146055 2340 2340 2340 2340 0
368 20241209 152200 372146055 2340 2340 2340 2340 0
369 20241209 152100 372146055 2340 2340 2340 2340 0
370 20241209 152000 372146055 2340 2340 2340 2340 0
371 20241209 151900 372146055 2340 2330 2340 2320 1311
372 20241209 151800 369096525 2330 2305 2330 2305 446
373 20241209 151700 368065900 2305 2310 2310 2305 5
374 20241209 151600 368054355 2315 2320 2320 2315 35
375 20241209 151500 367973175 2315 2315 2315 2315 0
376 20241209 151400 367973175 2315 2315 2315 2315 1
377 20241209 151300 367970860 2310 2305 2310 2305 4
378 20241209 151200 367961625 2305 2300 2305 2300 575
379 20241209 151100 366636480 2300 2300 2300 2300 0
380 20241209 151000 366636480 2300 2300 2300 2300 206
381 20241209 150900 366162680 2300 2300 2300 2300 1
382 20241209 150800 366160380 2300 2300 2300 2300 0
383 20241209 150700 366160380 2300 2295 2300 2295 50
384 20241209 150600 366045505 2300 2295 2300 2295 175
385 20241209 150500 365643330 2300 2300 2300 2300 26
386 20241209 150400 365583530 2295 2295 2295 2295 6
387 20241209 150300 365569760 2295 2295 2295 2290 499
388 20241209 150200 364425455 2295 2305 2305 2290 8009
389 20241209 150100 346040285 2305 2300 2305 2300 805
390 20241209 150000 344188760 2305 2305 2305 2305 7
391 20241209 145900 344172625 2305 2305 2305 2305 7
392 20241209 145800 344156490 2305 2305 2310 2305 231
393 20241209 145700 343622940 2305 2310 2335 2305 120
394 20241209 145600 343345265 2300 2300 2300 2300 0
395 20241209 145500 343345265 2300 2300 2300 2300 0
396 20241209 145400 343345265 2300 2300 2300 2300 0
397 20241209 145300 343345265 2300 2300 2300 2300 0
398 20241209 145200 343345265 2300 2305 2305 2295 3188
399 20241209 145100 336012550 2305 2310 2310 2305 1002
400 20241209 145000 333701520 2310 2310 2310 2310 0
401 20241209 144900 333701520 2310 2310 2310 2310 0
402 20241209 144800 333701520 2310 2310 2310 2310 736
403 20241209 144700 332001360 2305 2305 2305 2305 0
404 20241209 144600 332001360 2305 2305 2305 2305 0
405 20241209 144500 332001360 2305 2305 2305 2305 0
406 20241209 144400 332001360 2305 2305 2305 2305 337
407 20241209 144300 331224575 2300 2300 2300 2300 0
408 20241209 144200 331224575 2300 2300 2300 2300 0
409 20241209 144100 331224575 2300 2300 2300 2300 0
410 20241209 144000 331224575 2300 2300 2300 2300 0
411 20241209 143900 331224575 2300 2300 2300 2300 0
412 20241209 143800 331224575 2300 2300 2300 2300 0
413 20241209 143700 331224575 2300 2300 2300 2300 0
414 20241209 143600 331224575 2300 2300 2300 2300 59
415 20241209 143500 331088875 2300 2300 2300 2300 0
416 20241209 143400 331088875 2300 2300 2300 2300 0
417 20241209 143300 331088875 2300 2300 2300 2300 0
418 20241209 143200 331088875 2300 2300 2300 2300 0
419 20241209 143100 331088875 2300 2300 2300 2300 0
420 20241209 143000 331088875 2300 2300 2300 2300 87
421 20241209 142900 330888775 2300 2300 2300 2300 0
422 20241209 142800 330888775 2300 2300 2300 2300 0
423 20241209 142700 330888775 2300 2305 2305 2300 3000
424 20241209 142600 323987475 2305 2305 2305 2305 0
425 20241209 142500 323987475 2305 2305 2305 2305 0
426 20241209 142400 323987475 2305 2305 2305 2305 57
427 20241209 142300 323856090 2310 2310 2310 2310 13
428 20241209 142200 323826060 2310 2310 2310 2310 0
429 20241209 142100 323826060 2310 2310 2310 2310 18
430 20241209 142000 323784480 2310 2310 2310 2310 0
431 20241209 141900 323784480 2310 2310 2310 2310 0
432 20241209 141800 323784480 2310 2310 2310 2310 1
433 20241209 141700 323782170 2305 2305 2305 2305 539
434 20241209 141600 322539775 2295 2295 2295 2295 0
435 20241209 141500 322539775 2295 2295 2295 2295 0
436 20241209 141400 322539775 2295 2295 2295 2295 0
437 20241209 141300 322539775 2295 2295 2295 2295 0
438 20241209 141200 322539775 2295 2295 2295 2295 0
439 20241209 141100 322539775 2295 2295 2295 2295 0
440 20241209 141000 322539775 2295 2295 2295 2295 0
441 20241209 140900 322539775 2295 2295 2295 2295 0
442 20241209 140800 322539775 2295 2295 2295 2295 0
443 20241209 140700 322539775 2295 2310 2310 2295 10000
444 20241209 140600 299528815 2310 2310 2310 2310 0
445 20241209 140500 299528815 2310 2310 2310 2310 0
446 20241209 140400 299528815 2310 2310 2310 2310 0
447 20241209 140300 299528815 2310 2310 2310 2310 0
448 20241209 140200 299528815 2310 2310 2310 2310 0
449 20241209 140100 299528815 2310 2310 2310 2310 0
450 20241209 140000 299528815 2310 2310 2310 2310 0
451 20241209 135900 299528815 2310 2310 2310 2310 209
452 20241209 135800 299046025 2310 2310 2310 2310 0
453 20241209 135700 299046025 2310 2310 2310 2310 0
454 20241209 135600 299046025 2310 2310 2310 2310 0
455 20241209 135500 299046025 2310 2310 2310 2310 50
456 20241209 135400 298930525 2305 2305 2305 2305 50
457 20241209 135300 298815275 2305 2305 2305 2305 0
458 20241209 135200 298815275 2305 2305 2305 2305 0
459 20241209 135100 298815275 2305 2305 2305 2305 0
460 20241209 135000 298815275 2305 2305 2305 2305 0
461 20241209 134900 298815275 2305 2305 2305 2305 0
462 20241209 134800 298815275 2305 2305 2305 2305 0
463 20241209 134700 298815275 2305 2305 2305 2305 0
464 20241209 134600 298815275 2305 2305 2305 2305 463
465 20241209 134500 297748060 2305 2305 2305 2305 0
466 20241209 134400 297748060 2305 2300 2305 2300 451
467 20241209 134300 296710300 2305 2305 2305 2305 0
468 20241209 134200 296710300 2305 2305 2305 2305 0
469 20241209 134100 296710300 2305 2305 2305 2305 0
470 20241209 134000 296710300 2305 2305 2305 2305 0
471 20241209 133900 296710300 2305 2305 2305 2305 0
472 20241209 133800 296710300 2305 2305 2305 2305 0
473 20241209 133700 296710300 2305 2305 2305 2305 10
474 20241209 133600 296687250 2305 2305 2305 2305 757
475 20241209 133500 294942365 2305 2305 2305 2305 185
476 20241209 133400 294515940 2310 2310 2310 2310 90
477 20241209 133300 294308040 2310 2310 2310 2310 0
478 20241209 133200 294308040 2310 2310 2310 2310 1
479 20241209 133100 294305730 2310 2310 2310 2310 0
480 20241209 133000 294305730 2310 2310 2310 2310 0
481 20241209 132900 294305730 2310 2310 2310 2310 0
482 20241209 132800 294305730 2310 2310 2310 2310 1
483 20241209 132700 294303420 2305 2305 2305 2305 0
484 20241209 132600 294303420 2305 2305 2305 2305 0
485 20241209 132500 294303420 2305 2300 2305 2300 110
486 20241209 132400 294050245 2310 2310 2310 2310 9
487 20241209 132300 294029455 2305 2305 2305 2305 125
488 20241209 132200 293741330 2305 2305 2305 2305 100
489 20241209 132100 293510830 2305 2305 2305 2305 0
490 20241209 132000 293510830 2305 2305 2305 2305 0
491 20241209 131900 293510830 2305 2305 2305 2305 0
492 20241209 131800 293510830 2305 2300 2305 2300 50
493 20241209 131700 293395705 2305 2305 2305 2305 1
494 20241209 131600 293393400 2310 2310 2310 2310 0
495 20241209 131500 293393400 2310 2310 2310 2310 0
496 20241209 131400 293393400 2310 2310 2310 2310 0
497 20241209 131300 293393400 2310 2300 2310 2300 320
498 20241209 131200 292655800 2300 2300 2300 2300 0
499 20241209 131100 292655800 2300 2300 2300 2300 0
500 20241209 131000 292655800 2300 2300 2300 2300 61
501 20241209 130900 292515500 2295 2295 2295 2295 0
502 20241209 130800 292515500 2295 2295 2295 2295 0
503 20241209 130700 292515500 2295 2290 2295 2290 3320
504 20241209 130600 284911100 2290 2300 2300 2290 2464
505 20241209 130500 279255530 2300 2300 2300 2300 4000
506 20241209 130400 270055530 2315 2310 2315 2310 2
507 20241209 130300 270050905 2305 2305 2305 2305 10051
508 20241209 130200 246883350 2310 2310 2310 2310 0
509 20241209 130100 246883350 2310 2310 2310 2310 0
510 20241209 130000 246883350 2310 2310 2310 2305 45
511 20241209 125900 246779450 2310 2310 2310 2305 2077
512 20241209 125800 241981730 2310 2320 2320 2310 1841
513 20241209 125700 237729000 2320 2320 2320 2320 17
514 20241209 125600 237689560 2320 2320 2320 2320 1
515 20241209 125500 237687240 2320 2320 2320 2320 3
516 20241209 125400 237680280 2320 2315 2320 2315 1052
517 20241209 125300 235239900 2315 2315 2315 2315 1300
518 20241209 125200 232230400 2310 2310 2310 2310 0
519 20241209 125100 232230400 2310 2310 2310 2310 0
520 20241209 125000 232230400 2310 2310 2310 2310 0
521 20241209 124900 232230400 2310 2310 2310 2310 0
522 20241209 124800 232230400 2310 2310 2310 2310 0
523 20241209 124700 232230400 2310 2310 2310 2310 0
524 20241209 124600 232230400 2310 2310 2310 2310 240
525 20241209 124500 231676000 2310 2310 2310 2310 1
526 20241209 124400 231673690 2310 2310 2310 2310 3
527 20241209 124300 231666760 2310 2310 2310 2310 25
528 20241209 124200 231609010 2310 2310 2310 2310 1
529 20241209 124100 231606700 2310 2310 2310 2305 101
530 20241209 124000 231373640 2310 2315 2315 2310 491
531 20241209 123900 230239380 2315 2315 2315 2315 25
532 20241209 123800 230181505 2310 2310 2310 2310 25
533 20241209 123700 230123755 2315 2315 2315 2315 0
534 20241209 123600 230123755 2315 2310 2315 2310 109
535 20241209 123500 229871715 2305 2310 2310 2305 326
536 20241209 123400 229118980 2315 2315 2315 2310 96
537 20241209 123300 228897035 2305 2310 2310 2305 620
538 20241209 123200 227467930 2310 2310 2310 2310 0
539 20241209 123100 227467930 2310 2310 2310 2310 4
540 20241209 123000 227458690 2305 2305 2305 2305 0
541 20241209 122900 227458690 2305 2305 2305 2305 0
542 20241209 122800 227458690 2305 2305 2305 2305 0
543 20241209 122700 227458690 2305 2305 2305 2305 0
544 20241209 122600 227458690 2305 2305 2305 2305 0
545 20241209 122500 227458690 2305 2305 2305 2305 834
546 20241209 122400 225536320 2310 2320 2320 2310 1829
547 20241209 122300 221310560 2320 2320 2320 2320 9
548 20241209 122200 221289680 2315 2320 2320 2315 49
549 20241209 122100 221176235 2320 2320 2320 2320 2
550 20241209 122000 221171595 2320 2320 2320 2320 2
551 20241209 121900 221166955 2320 2320 2320 2320 397
552 20241209 121800 220245915 2320 2320 2320 2320 1
553 20241209 121700 220243595 2320 2320 2320 2320 61
554 20241209 121600 220102075 2320 2320 2320 2320 5
555 20241209 121500 220090475 2320 2320 2320 2320 0
556 20241209 121400 220090475 2320 2320 2320 2320 54
557 20241209 121300 219965195 2320 2320 2320 2320 0
558 20241209 121200 219965195 2320 2320 2320 2320 0
559 20241209 121100 219965195 2320 2320 2320 2320 4
560 20241209 121000 219955915 2315 2315 2315 2315 0
561 20241209 120900 219955915 2315 2315 2315 2315 0
562 20241209 120800 219955915 2315 2315 2315 2315 0
563 20241209 120700 219955915 2315 2315 2315 2315 0
564 20241209 120600 219955915 2315 2315 2315 2315 6
565 20241209 120500 219942025 2320 2320 2320 2320 0
566 20241209 120400 219942025 2320 2320 2320 2320 0
567 20241209 120300 219942025 2320 2320 2320 2320 0
568 20241209 120200 219942025 2320 2320 2320 2320 15
569 20241209 120100 219907225 2320 2320 2320 2320 2
570 20241209 120000 219902585 2320 2320 2320 2320 0
571 20241209 115900 219902585 2320 2320 2320 2320 0
572 20241209 115800 219902585 2320 2320 2320 2320 50
573 20241209 115700 219786585 2320 2320 2320 2320 0
574 20241209 115600 219786585 2320 2320 2320 2320 0
575 20241209 115500 219786585 2320 2320 2320 2320 1
576 20241209 115400 219784265 2315 2315 2315 2315 325
577 20241209 115300 219031890 2320 2320 2320 2320 0
578 20241209 115200 219031890 2320 2320 2320 2320 0
579 20241209 115100 219031890 2320 2320 2320 2320 0
580 20241209 115000 219031890 2320 2320 2320 2320 7
581 20241209 114900 219015650 2320 2320 2320 2320 20
582 20241209 114800 218969250 2320 2320 2320 2320 5
583 20241209 114700 218957650 2315 2315 2315 2315 0
584 20241209 114600 218957650 2315 2315 2315 2315 0
585 20241209 114500 218957650 2315 2315 2315 2315 31
586 20241209 114400 218885885 2310 2310 2310 2310 0
587 20241209 114300 218885885 2310 2310 2310 2310 1
588 20241209 114200 218883575 2310 2310 2310 2310 0
589 20241209 114100 218883575 2310 2315 2315 2310 3294
590 20241209 114000 211266470 2315 2315 2315 2315 0
591 20241209 113900 211266470 2315 2315 2315 2315 0
592 20241209 113800 211266470 2315 2315 2315 2315 350
593 20241209 113700 210456220 2320 2320 2320 2320 0
594 20241209 113600 210456220 2320 2320 2320 2320 0
595 20241209 113500 210456220 2320 2320 2320 2320 349
596 20241209 113400 209646540 2320 2320 2320 2320 0
597 20241209 113300 209646540 2320 2320 2320 2320 0
598 20241209 113200 209646540 2320 2320 2320 2320 0
599 20241209 113100 209646540 2320 2320 2320 2320 0
600 20241209 113000 209646540 2320 2320 2320 2320 0
601 20241209 112900 209646540 2320 2320 2320 2320 0
602 20241209 112800 209646540 2320 2320 2320 2320 83
603 20241209 112700 209453980 2320 2320 2320 2320 31
604 20241209 112600 209382060 2315 2315 2315 2315 1000
605 20241209 112500 207067060 2320 2320 2320 2320 1000
606 20241209 112400 204747060 2315 2320 2320 2315 829
607 20241209 112300 202827825 2320 2320 2320 2320 0
608 20241209 112200 202827825 2320 2320 2320 2320 0
609 20241209 112100 202827825 2320 2320 2320 2320 1139
610 20241209 112000 200185345 2325 2325 2325 2325 1
611 20241209 111900 200183020 2325 2325 2325 2325 0
612 20241209 111800 200183020 2325 2325 2325 2325 0
613 20241209 111700 200183020 2325 2325 2325 2325 87
614 20241209 111600 199980745 2325 2325 2325 2325 213
615 20241209 111500 199485520 2325 2325 2325 2325 0
616 20241209 111400 199485520 2325 2325 2325 2325 1
617 20241209 111300 199483195 2325 2325 2325 2325 0
618 20241209 111200 199483195 2325 2325 2325 2325 100
619 20241209 111100 199250695 2325 2325 2325 2325 0
620 20241209 111000 199250695 2325 2325 2325 2325 0
621 20241209 110900 199250695 2325 2325 2325 2325 0
622 20241209 110800 199250695 2325 2325 2325 2325 0
623 20241209 110700 199250695 2325 2325 2325 2325 0
624 20241209 110600 199250695 2325 2325 2325 2325 40
625 20241209 110500 199157695 2325 2325 2325 2325 0
626 20241209 110400 199157695 2325 2325 2325 2325 0
627 20241209 110300 199157695 2325 2325 2325 2325 0
628 20241209 110200 199157695 2325 2325 2325 2325 0
629 20241209 110100 199157695 2325 2325 2325 2325 0
630 20241209 110000 199157695 2325 2325 2325 2325 3
631 20241209 105900 199150720 2325 2325 2325 2325 0
632 20241209 105800 199150720 2325 2325 2325 2325 106
633 20241209 105700 198904270 2325 2325 2325 2325 894
634 20241209 105600 196825720 2325 2325 2325 2325 1107
635 20241209 105500 194251945 2320 2320 2320 2320 710
636 20241209 105400 192604745 2320 2320 2320 2320 1293
637 20241209 105300 189604985 2315 2315 2315 2315 61
638 20241209 105200 189463770 2315 2315 2315 2315 1
639 20241209 105100 189461455 2315 2315 2315 2315 1000
640 20241209 105000 187146455 2315 2315 2315 2315 100
641 20241209 104900 186914955 2315 2315 2315 2315 0
642 20241209 104800 186914955 2315 2315 2315 2315 100
643 20241209 104700 186683455 2310 2310 2310 2310 0
644 20241209 104600 186683455 2310 2310 2310 2310 0
645 20241209 104500 186683455 2310 2310 2310 2310 340
646 20241209 104400 185898055 2310 2310 2310 2310 1161
647 20241209 104300 183216145 2310 2310 2310 2310 26
648 20241209 104200 183156085 2310 2310 2310 2310 586
649 20241209 104100 181802425 2310 2310 2310 2310 0
650 20241209 104000 181802425 2310 2310 2310 2310 0
651 20241209 103900 181802425 2310 2305 2310 2305 2
652 20241209 103800 181797810 2305 2305 2305 2305 1171
653 20241209 103700 179098655 2300 2310 2310 2300 9473
654 20241209 103600 157283370 2315 2315 2315 2315 849
655 20241209 103500 155317935 2315 2310 2315 2310 41
656 20241209 103400 155223025 2305 2310 2310 2305 10001
657 20241209 103300 132155720 2310 2310 2310 2310 5166
658 20241209 103200 120222260 2315 2315 2315 2315 0
659 20241209 103100 120222260 2315 2315 2315 2315 100
660 20241209 103000 119990760 2315 2315 2315 2315 10
661 20241209 102900 119967610 2310 2310 2310 2310 0
662 20241209 102800 119967610 2310 2315 2315 2310 501
663 20241209 102700 118810295 2315 2315 2315 2315 0
664 20241209 102600 118810295 2315 2315 2315 2315 151
665 20241209 102500 118460730 2310 2310 2310 2310 0
666 20241209 102400 118460730 2310 2310 2310 2310 0
667 20241209 102300 118460730 2310 2310 2310 2310 0
668 20241209 102200 118460730 2310 2310 2310 2310 0
669 20241209 102100 118460730 2310 2310 2310 2310 0
670 20241209 102000 118460730 2310 2310 2310 2310 60
671 20241209 101900 118322130 2310 2310 2310 2310 1161
672 20241209 101800 115640220 2310 2310 2310 2310 303
673 20241209 101700 114940290 2310 2310 2310 2310 191
674 20241209 101600 114499080 2310 2310 2310 2310 20
675 20241209 101500 114452880 2310 2315 2315 2310 3129
676 20241209 101400 107224845 2320 2315 2320 2315 1004
677 20241209 101300 104895585 2315 2315 2315 2315 6
678 20241209 101200 104881695 2315 2310 2315 2310 288
679 20241209 101100 104214980 2310 2310 2315 2310 592
680 20241209 101000 102845000 2305 2340 2340 2305 19616
681 20241209 100900 57346930 2345 2345 2350 2345 953
682 20241209 100800 55112140 2340 2345 2350 2340 3730
683 20241209 100700 46377795 2345 2345 2345 2345 0
684 20241209 100600 46377795 2345 2355 2355 2340 1362
685 20241209 100500 43183160 2350 2350 2350 2350 805
686 20241209 100400 41291410 2350 2350 2350 2350 18
687 20241209 100300 41249110 2350 2350 2350 2350 16
688 20241209 100200 41211510 2350 2350 2350 2350 0
689 20241209 100100 41211510 2350 2350 2350 2350 16
690 20241209 100000 41173910 2350 2355 2355 2350 20
691 20241209 095900 41126905 2360 2350 2380 2350 125
692 20241209 095800 40832165 2350 2350 2350 2350 0
693 20241209 095700 40832165 2350 2345 2350 2345 438
694 20241209 095600 39802950 2340 2345 2345 2340 850
695 20241209 095500 37813770 2345 2345 2345 2345 15
696 20241209 095400 37778595 2345 2345 2345 2345 45
697 20241209 095300 37673070 2345 2345 2345 2345 5
698 20241209 095200 37661345 2340 2340 2340 2340 19
699 20241209 095100 37616885 2340 2340 2340 2340 18
700 20241209 095000 37574765 2345 2345 2345 2345 1714
701 20241209 094900 33555435 2345 2345 2345 2345 0
702 20241209 094800 33555435 2345 2350 2350 2345 939
703 20241209 094700 31348860 2350 2345 2350 2345 106
704 20241209 094600 31099855 2345 2345 2345 2345 35
705 20241209 094500 31017780 2350 2345 2350 2345 19
706 20241209 094400 30973220 2350 2350 2350 2350 8
707 20241209 094300 30954420 2345 2350 2350 2345 602
708 20241209 094200 29542180 2350 2355 2355 2350 800
709 20241209 094100 27661930 2350 2350 2350 2350 28
710 20241209 094000 27596130 2355 2355 2355 2355 4
711 20241209 093900 27586710 2350 2350 2350 2350 17
712 20241209 093800 27546760 2350 2355 2355 2350 18
713 20241209 093700 27504455 2355 2355 2355 2355 0
714 20241209 093600 27504455 2355 2360 2375 2355 20
715 20241209 093500 27457330 2355 2355 2355 2355 18
716 20241209 093400 27414940 2355 2355 2355 2355 16
717 20241209 093300 27377260 2350 2355 2355 2350 16
718 20241209 093200 27339655 2355 2355 2355 2355 1
719 20241209 093100 27337300 2350 2350 2350 2350 19
720 20241209 093000 27292650 2345 2345 2345 2345 18
721 20241209 092900 27250440 2350 2350 2350 2350 15
722 20241209 092800 27215190 2350 2350 2350 2350 160
723 20241209 092700 26839190 2350 2350 2350 2350 65
724 20241209 092600 26686440 2350 2360 2360 2350 1190
725 20241209 092500 23884615 2355 2355 2355 2355 96
726 20241209 092400 23658535 2360 2360 2360 2355 240
727 20241209 092300 23093220 2360 2365 2365 2360 314
728 20241209 092200 22352150 2365 2355 2365 2355 782
729 20241209 092100 20506405 2360 2360 2360 2360 1
730 20241209 092000 20504045 2360 2360 2360 2360 55
731 20241209 091900 20374245 2365 2370 2370 2365 219
732 20241209 091800 19855470 2370 2370 2375 2370 1038
733 20241209 091700 17395310 2375 2375 2375 2375 0
734 20241209 091600 17395310 2375 2375 2375 2375 40
735 20241209 091500 17300310 2375 2375 2375 2375 476
736 20241209 091400 16169810 2380 2380 2380 2380 0
737 20241209 091300 16169810 2380 2380 2380 2380 57
738 20241209 091200 16034150 2355 2355 2355 2355 0
739 20241209 091100 16034150 2355 2370 2370 2355 2880
740 20241209 091000 9241250 2350 2350 2350 2350 0
741 20241209 090900 9241250 2350 2360 2360 2350 2500
742 20241209 090800 3361750 2360 2375 2375 2360 330
743 20241209 090700 2582885 2400 2400 2400 2400 1
744 20241209 090600 2580485 2400 2400 2400 2400 10
745 20241209 090500 2556485 2415 2415 2415 2415 0
746 20241209 090400 2556485 2415 2415 2415 2415 0
747 20241209 090300 2556485 2415 2415 2415 2415 0
748 20241209 090200 2556485 2415 2415 2415 2415 0
749 20241209 090100 2556485 2415 2415 2415 2415 0
750 20241209 090000 2556485 2415 2360 2415 2360 1083