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
357580/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,750 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212800,428030265,4665,4665,4665,4665,178
20241209,212700,428030265,4665,4665,4665,4665,0
20241209,212600,428030265,4665,4665,4665,4665,0
20241209,212500,428030265,4665,4665,4665,4665,0
20241209,212400,428030265,4665,4665,4665,4665,0
20241209,212300,428030265,4665,4665,4665,4665,0
20241209,212200,428030265,4665,4665,4665,4665,0
20241209,212100,428030265,4665,4665,4665,4665,0
20241209,212000,428030265,4665,4665,4665,4665,0
20241209,211900,428030265,4665,4665,4665,4665,0
20241209,211800,428030265,4665,4665,4665,4665,0
20241209,211700,428030265,4665,4665,4665,4665,0
20241209,211600,428030265,4665,4665,4665,4665,0
20241209,211500,428030265,4665,4665,4665,4665,0
20241209,211400,428030265,4665,4665,4665,4665,0
20241209,211300,428030265,4665,4665,4665,4665,0
20241209,211200,428030265,4665,4665,4665,4665,0
20241209,211100,428030265,4665,4665,4665,4665,0
20241209,211000,428030265,4665,4665,4665,4665,0
20241209,210900,428030265,4665,4665,4665,4665,0
20241209,210800,428030265,4665,4665,4665,4665,0
20241209,210700,428030265,4665,4665,4665,4665,0
20241209,210600,428030265,4665,4665,4665,4665,0
20241209,210500,428030265,4665,4665,4665,4665,0
20241209,210400,428030265,4665,4665,4665,4665,0
20241209,210300,428030265,4665,4665,4665,4665,0
20241209,210200,428030265,4665,4665,4665,4665,0
20241209,210100,428030265,4665,4665,4665,4665,0
20241209,210000,428030265,4665,4665,4665,4665,0
20241209,205900,428030265,4665,4665,4665,4665,0
20241209,205800,428030265,4665,4665,4665,4665,178
20241209,205700,428030265,4665,4665,4665,4665,0
20241209,205600,428030265,4665,4665,4665,4665,0
20241209,205500,428030265,4665,4665,4665,4665,0
20241209,205400,428030265,4665,4665,4665,4665,0
20241209,205300,428030265,4665,4665,4665,4665,0
20241209,205200,428030265,4665,4665,4665,4665,0
20241209,205100,428030265,4665,4665,4665,4665,0
20241209,205000,428030265,4665,4665,4665,4665,0
20241209,204900,428030265,4665,4665,4665,4665,0
20241209,204800,428030265,4665,4665,4665,4665,0
20241209,204700,428030265,4665,4665,4665,4665,0
20241209,204600,428030265,4665,4665,4665,4665,0
20241209,204500,428030265,4665,4665,4665,4665,0
20241209,204400,428030265,4665,4665,4665,4665,0
20241209,204300,428030265,4665,4665,4665,4665,0
20241209,204200,428030265,4665,4665,4665,4665,0
20241209,204100,428030265,4665,4665,4665,4665,0
20241209,204000,428030265,4665,4665,4665,4665,0
20241209,203900,428030265,4665,4665,4665,4665,0
20241209,203800,428030265,4665,4665,4665,4665,0
20241209,203700,428030265,4665,4665,4665,4665,0
20241209,203600,428030265,4665,4665,4665,4665,0
20241209,203500,428030265,4665,4665,4665,4665,0
20241209,203400,428030265,4665,4665,4665,4665,0
20241209,203300,428030265,4665,4665,4665,4665,0
20241209,203200,428030265,4665,4665,4665,4665,0
20241209,203100,428030265,4665,4665,4665,4665,0
20241209,203000,428030265,4665,4665,4665,4665,0
20241209,202900,428030265,4665,4665,4665,4665,0
20241209,202800,428030265,4665,4665,4665,4665,178
20241209,202700,428030265,4665,4665,4665,4665,0
20241209,202600,428030265,4665,4665,4665,4665,0
20241209,202500,428030265,4665,4665,4665,4665,0
20241209,202400,428030265,4665,4665,4665,4665,0
20241209,202300,428030265,4665,4665,4665,4665,0
20241209,202200,428030265,4665,4665,4665,4665,0
20241209,202100,428030265,4665,4665,4665,4665,0
20241209,202000,428030265,4665,4665,4665,4665,0
20241209,201900,428030265,4665,4665,4665,4665,0
20241209,201800,428030265,4665,4665,4665,4665,0
20241209,201700,428030265,4665,4665,4665,4665,0
20241209,201600,428030265,4665,4665,4665,4665,0
20241209,201500,428030265,4665,4665,4665,4665,0
20241209,201400,428030265,4665,4665,4665,4665,0
20241209,201300,428030265,4665,4665,4665,4665,0
20241209,201200,428030265,4665,4665,4665,4665,0
20241209,201100,428030265,4665,4665,4665,4665,0
20241209,201000,428030265,4665,4665,4665,4665,0
20241209,200900,428030265,4665,4665,4665,4665,0
20241209,200800,428030265,4665,4665,4665,4665,0
20241209,200700,428030265,4665,4665,4665,4665,0
20241209,200600,428030265,4665,4665,4665,4665,0
20241209,200500,428030265,4665,4665,4665,4665,0
20241209,200400,428030265,4665,4665,4665,4665,0
20241209,200300,428030265,4665,4665,4665,4665,0
20241209,200200,428030265,4665,4665,4665,4665,0
20241209,200100,428030265,4665,4665,4665,4665,0
20241209,200000,428030265,4665,4665,4665,4665,0
20241209,195900,428030265,4665,4665,4665,4665,0
20241209,195800,428030265,4665,4665,4665,4665,178
20241209,195700,428030265,4665,4665,4665,4665,0
20241209,195600,428030265,4665,4665,4665,4665,0
20241209,195500,428030265,4665,4665,4665,4665,0
20241209,195400,428030265,4665,4665,4665,4665,0
20241209,195300,428030265,4665,4665,4665,4665,0
20241209,195200,428030265,4665,4665,4665,4665,0
20241209,195100,428030265,4665,4665,4665,4665,0
20241209,195000,428030265,4665,4665,4665,4665,0
20241209,194900,428030265,4665,4665,4665,4665,0
20241209,194800,428030265,4665,4665,4665,4665,0
20241209,194700,428030265,4665,4665,4665,4665,0
20241209,194600,428030265,4665,4665,4665,4665,0
20241209,194500,428030265,4665,4665,4665,4665,0
20241209,194400,428030265,4665,4665,4665,4665,0
20241209,194300,428030265,4665,4665,4665,4665,0
20241209,194200,428030265,4665,4665,4665,4665,0
20241209,194100,428030265,4665,4665,4665,4665,0
20241209,194000,428030265,4665,4665,4665,4665,0
20241209,193900,428030265,4665,4665,4665,4665,0
20241209,193800,428030265,4665,4665,4665,4665,0
20241209,193700,428030265,4665,4665,4665,4665,0
20241209,193600,428030265,4665,4665,4665,4665,0
20241209,193500,428030265,4665,4665,4665,4665,0
20241209,193400,428030265,4665,4665,4665,4665,0
20241209,193300,428030265,4665,4665,4665,4665,0
20241209,193200,428030265,4665,4665,4665,4665,0
20241209,193100,428030265,4665,4665,4665,4665,0
20241209,193000,428030265,4665,4665,4665,4665,0
20241209,192900,428030265,4665,4665,4665,4665,0
20241209,192800,428030265,4665,4665,4665,4665,178
20241209,192700,428030265,4665,4665,4665,4665,0
20241209,192600,428030265,4665,4665,4665,4665,0
20241209,192500,428030265,4665,4665,4665,4665,0
20241209,192400,428030265,4665,4665,4665,4665,0
20241209,192300,428030265,4665,4665,4665,4665,0
20241209,192200,428030265,4665,4665,4665,4665,0
20241209,192100,428030265,4665,4665,4665,4665,0
20241209,192000,428030265,4665,4665,4665,4665,0
20241209,191900,428030265,4665,4665,4665,4665,0
20241209,191800,428030265,4665,4665,4665,4665,0
20241209,191700,428030265,4665,4665,4665,4665,0
20241209,191600,428030265,4665,4665,4665,4665,0
20241209,191500,428030265,4665,4665,4665,4665,0
20241209,191400,428030265,4665,4665,4665,4665,0
20241209,191300,428030265,4665,4665,4665,4665,0
20241209,191200,428030265,4665,4665,4665,4665,0
20241209,191100,428030265,4665,4665,4665,4665,0
20241209,191000,428030265,4665,4665,4665,4665,0
20241209,190900,428030265,4665,4665,4665,4665,0
20241209,190800,428030265,4665,4665,4665,4665,0
20241209,190700,428030265,4665,4665,4665,4665,0
20241209,190600,428030265,4665,4665,4665,4665,0
20241209,190500,428030265,4665,4665,4665,4665,0
20241209,190400,428030265,4665,4665,4665,4665,0
20241209,190300,428030265,4665,4665,4665,4665,0
20241209,190200,428030265,4665,4665,4665,4665,0
20241209,190100,428030265,4665,4665,4665,4665,0
20241209,190000,428030265,4665,4665,4665,4665,0
20241209,185900,428030265,4665,4665,4665,4665,0
20241209,185800,428030265,4665,4665,4665,4665,178
20241209,185700,428030265,4665,4665,4665,4665,0
20241209,185600,428030265,4665,4665,4665,4665,0
20241209,185500,428030265,4665,4665,4665,4665,0
20241209,185400,428030265,4665,4665,4665,4665,0
20241209,185300,428030265,4665,4665,4665,4665,0
20241209,185200,428030265,4665,4665,4665,4665,0
20241209,185100,428030265,4665,4665,4665,4665,0
20241209,185000,428030265,4665,4665,4665,4665,0
20241209,184900,428030265,4665,4665,4665,4665,0
20241209,184800,428030265,4665,4665,4665,4665,0
20241209,184700,428030265,4665,4665,4665,4665,0
20241209,184600,428030265,4665,4665,4665,4665,0
20241209,184500,428030265,4665,4665,4665,4665,0
20241209,184400,428030265,4665,4665,4665,4665,0
20241209,184300,428030265,4665,4665,4665,4665,0
20241209,184200,428030265,4665,4665,4665,4665,0
20241209,184100,428030265,4665,4665,4665,4665,0
20241209,184000,428030265,4665,4665,4665,4665,0
20241209,183900,428030265,4665,4665,4665,4665,0
20241209,183800,428030265,4665,4665,4665,4665,0
20241209,183700,428030265,4665,4665,4665,4665,0
20241209,183600,428030265,4665,4665,4665,4665,0
20241209,183500,428030265,4665,4665,4665,4665,0
20241209,183400,428030265,4665,4665,4665,4665,0
20241209,183300,428030265,4665,4665,4665,4665,0
20241209,183200,428030265,4665,4665,4665,4665,0
20241209,183100,428030265,4665,4665,4665,4665,0
20241209,183000,428030265,4665,4665,4665,4665,0
20241209,182900,428030265,4665,4665,4665,4665,0
20241209,182800,428030265,4665,4665,4665,4665,178
20241209,182700,428030265,4665,4665,4665,4665,0
20241209,182600,428030265,4665,4665,4665,4665,0
20241209,182500,428030265,4665,4665,4665,4665,0
20241209,182400,428030265,4665,4665,4665,4665,0
20241209,182300,428030265,4665,4665,4665,4665,0
20241209,182200,428030265,4665,4665,4665,4665,0
20241209,182100,428030265,4665,4665,4665,4665,0
20241209,182000,428030265,4665,4665,4665,4665,0
20241209,181900,428030265,4665,4665,4665,4665,0
20241209,181800,428030265,4665,4665,4665,4665,0
20241209,181700,428030265,4665,4665,4665,4665,0
20241209,181600,428030265,4665,4665,4665,4665,0
20241209,181500,428030265,4665,4665,4665,4665,0
20241209,181400,428030265,4665,4665,4665,4665,0
20241209,181300,428030265,4665,4665,4665,4665,0
20241209,181200,428030265,4665,4665,4665,4665,0
20241209,181100,428030265,4665,4665,4665,4665,0
20241209,181000,428030265,4665,4665,4665,4665,0
20241209,180900,428030265,4665,4665,4665,4665,0
20241209,180800,428030265,4665,4665,4665,4665,0
20241209,180700,428030265,4665,4665,4665,4665,0
20241209,180600,428030265,4665,4665,4665,4665,0
20241209,180500,428030265,4665,4665,4665,4665,0
20241209,180400,428030265,4665,4665,4665,4665,0
20241209,180300,428030265,4665,4665,4665,4665,0
20241209,180200,428030265,4665,4665,4665,4665,0
20241209,180100,428030265,4665,4665,4665,4665,0
20241209,180000,428030265,4665,4665,4665,4665,0
20241209,175900,428030265,4665,4665,4665,4665,0
20241209,175800,428030265,4665,4665,4665,4665,178
20241209,175700,428030265,4665,4665,4665,4665,0
20241209,175600,428030265,4665,4665,4665,4665,0
20241209,175500,428030265,4665,4665,4665,4665,0
20241209,175400,428030265,4665,4665,4665,4665,0
20241209,175300,428030265,4665,4665,4665,4665,0
20241209,175200,428030265,4665,4665,4665,4665,0
20241209,175100,428030265,4665,4665,4665,4665,0
20241209,175000,428030265,4665,4665,4665,4665,0
20241209,174900,428030265,4665,4665,4665,4665,0
20241209,174800,428030265,4665,4665,4665,4665,0
20241209,174700,428030265,4665,4665,4665,4665,0
20241209,174600,428030265,4665,4665,4665,4665,0
20241209,174500,428030265,4665,4665,4665,4665,0
20241209,174400,428030265,4665,4665,4665,4665,0
20241209,174300,428030265,4665,4665,4665,4665,0
20241209,174200,428030265,4665,4665,4665,4665,0
20241209,174100,428030265,4665,4665,4665,4665,0
20241209,174000,428030265,4665,4665,4665,4665,0
20241209,173900,428030265,4665,4665,4665,4665,0
20241209,173800,428030265,4665,4665,4665,4665,0
20241209,173700,428030265,4665,4665,4665,4665,0
20241209,173600,428030265,4665,4665,4665,4665,0
20241209,173500,428030265,4665,4665,4665,4665,0
20241209,173400,428030265,4665,4665,4665,4665,0
20241209,173300,428030265,4665,4665,4665,4665,0
20241209,173200,428030265,4665,4665,4665,4665,0
20241209,173100,428030265,4665,4665,4665,4665,0
20241209,173000,428030265,4665,4665,4665,4665,0
20241209,172900,428030265,4665,4665,4665,4665,0
20241209,172800,428030265,4665,4665,4665,4665,178
20241209,172700,428030265,4665,4665,4665,4665,0
20241209,172600,428030265,4665,4665,4665,4665,0
20241209,172500,428030265,4665,4665,4665,4665,0
20241209,172400,428030265,4665,4665,4665,4665,0
20241209,172300,428030265,4665,4665,4665,4665,0
20241209,172200,428030265,4665,4665,4665,4665,0
20241209,172100,428030265,4665,4665,4665,4665,0
20241209,172000,428030265,4665,4665,4665,4665,0
20241209,171900,428030265,4665,4665,4665,4665,0
20241209,171800,428030265,4665,4665,4665,4665,0
20241209,171700,428030265,4665,4665,4665,4665,0
20241209,171600,428030265,4665,4665,4665,4665,0
20241209,171500,428030265,4665,4665,4665,4665,0
20241209,171400,428030265,4665,4665,4665,4665,0
20241209,171300,428030265,4665,4665,4665,4665,0
20241209,171200,428030265,4665,4665,4665,4665,0
20241209,171100,428030265,4665,4665,4665,4665,0
20241209,171000,428030265,4665,4665,4665,4665,0
20241209,170900,428030265,4665,4665,4665,4665,0
20241209,170800,428030265,4665,4665,4665,4665,0
20241209,170700,428030265,4665,4665,4665,4665,0
20241209,170600,428030265,4665,4665,4665,4665,0
20241209,170500,428030265,4665,4665,4665,4665,0
20241209,170400,428030265,4665,4665,4665,4665,0
20241209,170300,428030265,4665,4665,4665,4665,0
20241209,170200,428030265,4665,4665,4665,4665,0
20241209,170100,428030265,4665,4665,4665,4665,0
20241209,170000,428030265,4665,4665,4665,4665,0
20241209,165900,428030265,4665,4665,4665,4665,0
20241209,165800,428030265,4665,4665,4665,4665,178
20241209,165700,428030265,4665,4665,4665,4665,0
20241209,165600,428030265,4665,4665,4665,4665,0
20241209,165500,428030265,4665,4665,4665,4665,0
20241209,165400,428030265,4665,4665,4665,4665,0
20241209,165300,428030265,4665,4665,4665,4665,0
20241209,165200,428030265,4665,4665,4665,4665,0
20241209,165100,428030265,4665,4665,4665,4665,0
20241209,165000,428030265,4665,4665,4665,4665,0
20241209,164900,428030265,4665,4665,4665,4665,0
20241209,164800,428030265,4665,4665,4665,4665,0
20241209,164700,428030265,4665,4665,4665,4665,0
20241209,164600,428030265,4665,4665,4665,4665,0
20241209,164500,428030265,4665,4665,4665,4665,0
20241209,164400,428030265,4665,4665,4665,4665,0
20241209,164300,428030265,4665,4665,4665,4665,0
20241209,164200,428030265,4665,4665,4665,4665,0
20241209,164100,428030265,4665,4665,4665,4665,0
20241209,164000,428030265,4665,4665,4665,4665,0
20241209,163900,428030265,4665,4665,4665,4665,0
20241209,163800,428030265,4665,4665,4665,4665,0
20241209,163700,428030265,4665,4665,4665,4665,0
20241209,163600,428030265,4665,4665,4665,4665,0
20241209,163500,428030265,4665,4665,4665,4665,0
20241209,163400,428030265,4665,4665,4665,4665,0
20241209,163300,428030265,4665,4665,4665,4665,0
20241209,163200,428030265,4665,4665,4665,4665,0
20241209,163100,428030265,4665,4665,4665,4665,0
20241209,163000,428030265,4665,4665,4665,4665,0
20241209,162900,428030265,4665,4665,4665,4665,0
20241209,162800,428030265,4665,4665,4665,4665,178
20241209,162700,428030265,4665,4665,4665,4665,0
20241209,162600,428030265,4665,4665,4665,4665,0
20241209,162500,428030265,4665,4665,4665,4665,0
20241209,162400,428030265,4665,4665,4665,4665,0
20241209,162300,428030265,4665,4665,4665,4665,0
20241209,162200,428030265,4665,4665,4665,4665,0
20241209,162100,428030265,4665,4665,4665,4665,0
20241209,162000,428030265,4665,4665,4665,4665,0
20241209,161900,428030265,4665,4665,4665,4665,0
20241209,161800,428030265,4665,4665,4665,4665,0
20241209,161700,428030265,4665,4665,4665,4665,0
20241209,161600,428030265,4665,4665,4665,4665,0
20241209,161500,428030265,4665,4665,4665,4665,0
20241209,161400,428030265,4665,4665,4665,4665,0
20241209,161300,428030265,4665,4665,4665,4665,0
20241209,161200,428030265,4665,4665,4665,4665,0
20241209,161100,428030265,4665,4665,4665,4665,0
20241209,161000,428030265,4665,4665,4665,4665,0
20241209,160900,428030265,4665,4665,4665,4665,0
20241209,160800,428030265,4665,4665,4665,4665,0
20241209,160700,428030265,4665,4665,4665,4665,0
20241209,160600,428030265,4665,4665,4665,4665,0
20241209,160500,428030265,4665,4665,4665,4665,0
20241209,160400,428030265,4665,4665,4665,4665,0
20241209,160300,428030265,4665,4665,4665,4665,0
20241209,160200,428030265,4665,4665,4665,4665,0
20241209,160100,428030265,4665,4665,4665,4665,0
20241209,160000,428030265,4665,4665,4665,4665,0
20241209,155900,428030265,4665,4665,4665,4665,0
20241209,155800,428030265,4665,4665,4665,4665,178
20241209,155700,428030265,4665,4665,4665,4665,0
20241209,155600,428030265,4665,4665,4665,4665,0
20241209,155500,428030265,4665,4665,4665,4665,0
20241209,155400,428030265,4665,4665,4665,4665,0
20241209,155300,428030265,4665,4665,4665,4665,0
20241209,155200,428030265,4665,4665,4665,4665,0
20241209,155100,428030265,4665,4665,4665,4665,0
20241209,155000,428030265,4665,4665,4665,4665,0
20241209,154900,428030265,4665,4665,4665,4665,0
20241209,154800,428030265,4665,4665,4665,4665,0
20241209,154700,428030265,4665,4665,4665,4665,0
20241209,154600,428030265,4665,4665,4665,4665,0
20241209,154500,428030265,4665,4665,4665,4665,0
20241209,154400,428030265,4665,4665,4665,4665,0
20241209,154300,428030265,4665,4665,4665,4665,0
20241209,154200,428030265,4665,4665,4665,4665,0
20241209,154100,428030265,4665,4665,4665,4665,0
20241209,154000,428030265,4665,4665,4665,4665,0
20241209,153900,428030265,4665,4665,4665,4665,0
20241209,153800,428030265,4665,4665,4665,4665,0
20241209,153700,428030265,4665,4665,4665,4665,0
20241209,153600,428030265,4665,4665,4665,4665,0
20241209,153500,428030265,4665,4665,4665,4665,0
20241209,153400,428030265,4665,4665,4665,4665,0
20241209,153300,428030265,4665,4665,4665,4665,0
20241209,153200,428030265,4665,4665,4665,4665,0
20241209,153100,428030265,4665,4665,4665,4665,0
20241209,153000,428030265,4665,4665,4665,4665,178
20241209,152900,427199895,4600,4600,4600,4600,0
20241209,152800,427199895,4600,4600,4600,4600,0
20241209,152700,427199895,4600,4600,4600,4600,0
20241209,152600,427199895,4600,4600,4600,4600,0
20241209,152500,427199895,4600,4600,4600,4600,0
20241209,152400,427199895,4600,4600,4600,4600,0
20241209,152300,427199895,4600,4600,4600,4600,0
20241209,152200,427199895,4600,4600,4600,4600,0
20241209,152100,427199895,4600,4600,4600,4600,0
20241209,152000,427199895,4600,4600,4600,4600,0
20241209,151900,427199895,4600,4600,4600,4600,61
20241209,151800,426919295,4580,4615,4630,4580,70
20241209,151700,426598210,4615,4590,4615,4590,344
20241209,151600,425010975,4590,4615,4615,4590,66
20241209,151500,424706615,4615,4615,4615,4610,35
20241209,151400,424545115,4600,4610,4615,4600,74
20241209,151300,424204120,4615,4615,4615,4590,53
20241209,151200,423959925,4615,4615,4615,4600,40
20241209,151100,423775475,4580,4615,4615,4580,39
20241209,151000,423596130,4580,4615,4615,4580,100
20241209,150900,423137085,4615,4600,4615,4600,47
20241209,150800,422920545,4615,4615,4615,4600,37
20241209,150700,422749985,4615,4615,4615,4580,78
20241209,150600,422391660,4610,4590,4610,4570,84
20241209,150500,422006780,4600,4590,4615,4590,66
20241209,150400,421703020,4570,4575,4585,4560,100
20241209,150300,421246120,4575,4570,4610,4570,237
20241209,150200,420162405,4610,4605,4610,4605,38
20241209,150100,419987330,4580,4605,4620,4580,299
20241209,150000,418614215,4610,4600,4625,4600,66
20241209,145900,418310000,4630,4610,4630,4590,461
20241209,145800,416184130,4540,4530,4540,4530,15733
20241209,145700,344834545,4530,4530,4530,4530,58
20241209,145600,344571805,4530,4525,4530,4525,228
20241209,145500,343539075,4525,4500,4525,4500,29
20241209,145400,343408100,4525,4520,4525,4495,263
20241209,145300,342219400,4520,4490,4520,4490,27
20241209,145200,342097720,4485,4480,4535,4480,113
20241209,145100,341589105,4535,4535,4535,4475,170
20241209,145000,340826255,4540,4485,4540,4485,665
20241209,144900,337838920,4485,4445,4495,4445,34
20241209,144800,337686445,4450,4465,4500,4450,179
20241209,144700,336887775,4500,4510,4510,4500,41
20241209,144600,336703105,4460,4505,4540,4460,2129
20241209,144500,327177435,4505,4610,4610,4505,339
20241209,144400,325646190,4610,4520,4615,4515,477
20241209,144300,323487385,4525,4635,4635,4525,405
20241209,144200,321634475,4660,4630,4660,4630,74
20241209,144100,321290985,4630,4625,4630,4625,73
20241209,144000,320953090,4625,4590,4625,4590,93
20241209,143900,320525925,4590,4585,4590,4580,52
20241209,143800,320287530,4585,4555,4585,4555,130
20241209,143700,319692830,4555,4500,4555,4500,471
20241209,143600,317560395,4555,4500,4555,4500,480
20241209,143500,315376985,4465,4490,4500,4465,356
20241209,143400,313783695,4495,4475,4495,4475,561
20241209,143300,311268290,4500,4465,4500,4465,3293
20241209,143200,296563960,4465,4465,4465,4465,0
20241209,143100,296563960,4465,4485,4485,4465,1914
20241209,143000,288011755,4490,4530,4540,4490,2094
20241209,142900,278573360,4535,4555,4555,4535,858
20241209,142800,274673880,4550,4550,4550,4550,168
20241209,142700,273909480,4555,4565,4565,4555,745
20241209,142600,270513615,4565,4575,4575,4565,1988
20241209,142500,261431530,4595,4575,4595,4570,3186
20241209,142400,246855770,4575,4595,4595,4575,387
20241209,142300,245081360,4600,4605,4605,4600,604
20241209,142200,242302445,4605,4600,4605,4600,535
20241209,142100,239840905,4605,4615,4615,4605,332
20241209,142000,238309785,4615,4625,4625,4615,1268
20241209,141900,232450610,4620,4620,4620,4620,0
20241209,141800,232450610,4620,4630,4630,4620,362
20241209,141700,230777605,4630,4660,4660,4630,997
20241209,141600,226141770,4665,4665,4665,4665,178
20241209,141500,225311400,4665,4670,4670,4665,31
20241209,141400,225166735,4670,4670,4670,4670,1
20241209,141300,225162065,4665,4670,4670,4665,786
20241209,141200,221491580,4675,4675,4675,4675,1
20241209,141100,221486905,4670,4670,4670,4670,0
20241209,141000,221486905,4670,4670,4670,4670,0
20241209,140900,221486905,4670,4670,4670,4670,0
20241209,140800,221486905,4670,4675,4675,4670,11
20241209,140700,221435485,4670,4680,4680,4670,254
20241209,140600,220247235,4680,4680,4680,4680,10
20241209,140500,220200435,4680,4670,4680,4670,12
20241209,140400,220144295,4670,4670,4670,4670,0
20241209,140300,220144295,4670,4675,4675,4670,201
20241209,140200,219205620,4670,4670,4670,4670,0
20241209,140100,219205620,4670,4670,4670,4670,0
20241209,140000,219205620,4670,4670,4670,4670,0
20241209,135900,219205620,4670,4670,4670,4670,0
20241209,135800,219205620,4670,4670,4670,4670,0
20241209,135700,219205620,4670,4690,4690,4670,2624
20241209,135600,206928100,4690,4690,4690,4690,381
20241209,135500,205141210,4690,4695,4695,4690,636
20241209,135400,202156355,4695,4695,4695,4695,0
20241209,135300,202156355,4695,4695,4695,4695,0
20241209,135200,202156355,4695,4695,4695,4695,423
20241209,135100,200170370,4695,4695,4695,4695,200
20241209,135000,199231370,4695,4695,4695,4695,0
20241209,134900,199231370,4695,4695,4695,4695,0
20241209,134800,199231370,4695,4695,4695,4695,0
20241209,134700,199231370,4695,4695,4695,4695,26
20241209,134600,199109300,4700,4700,4700,4700,0
20241209,134500,199109300,4700,4700,4700,4700,0
20241209,134400,199109300,4700,4700,4700,4700,0
20241209,134300,199109300,4700,4700,4700,4700,0
20241209,134200,199109300,4700,4700,4700,4700,0
20241209,134100,199109300,4700,4700,4700,4700,417
20241209,134000,197149400,4710,4710,4710,4710,0
20241209,133900,197149400,4710,4710,4710,4710,0
20241209,133800,197149400,4710,4710,4710,4710,11
20241209,133700,197097590,4710,4710,4710,4710,1
20241209,133600,197092880,4710,4710,4710,4710,20
20241209,133500,196998680,4710,4720,4720,4710,124
20241209,133400,196414270,4715,4715,4715,4715,0
20241209,133300,196414270,4715,4715,4715,4715,0
20241209,133200,196414270,4715,4715,4715,4715,0
20241209,133100,196414270,4715,4715,4715,4715,0
20241209,133000,196414270,4715,4715,4715,4715,0
20241209,132900,196414270,4715,4715,4715,4715,0
20241209,132800,196414270,4715,4715,4715,4715,213
20241209,132700,195409975,4710,4710,4710,4710,0
20241209,132600,195409975,4710,4710,4710,4710,0
20241209,132500,195409975,4710,4710,4710,4710,0
20241209,132400,195409975,4710,4710,4710,4710,2
20241209,132300,195400555,4710,4710,4710,4710,0
20241209,132200,195400555,4710,4710,4710,4710,0
20241209,132100,195400555,4710,4710,4710,4710,9
20241209,132000,195358165,4705,4705,4705,4705,0
20241209,131900,195358165,4705,4705,4705,4705,0
20241209,131800,195358165,4705,4705,4705,4705,46
20241209,131700,195141735,4695,4695,4695,4695,0
20241209,131600,195141735,4695,4695,4695,4695,0
20241209,131500,195141735,4695,4695,4695,4695,22
20241209,131400,195038445,4690,4690,4690,4690,1
20241209,131300,195033755,4690,4690,4690,4690,0
20241209,131200,195033755,4690,4690,4690,4690,0
20241209,131100,195033755,4690,4690,4690,4690,70
20241209,131000,194705455,4685,4685,4685,4685,0
20241209,130900,194705455,4685,4685,4685,4685,1
20241209,130800,194700770,4680,4680,4680,4680,0
20241209,130700,194700770,4680,4680,4680,4680,0
20241209,130600,194700770,4680,4680,4680,4680,113
20241209,130500,194171930,4680,4680,4680,4680,0
20241209,130400,194171930,4680,4715,4715,4680,2129
20241209,130300,184151620,4715,4710,4715,4710,850
20241209,130200,180146370,4710,4725,4725,4710,1928
20241209,130100,171055775,4725,4740,4740,4725,1022
20241209,130000,166225915,4740,4750,4750,4740,127
20241209,125900,165622990,4750,4750,4750,4750,300
20241209,125800,164197990,4750,4760,4760,4750,1500
20241209,125700,157069955,4765,4765,4765,4765,3
20241209,125600,157055660,4765,4765,4765,4760,604
20241209,125500,154180030,4790,4790,4790,4790,0
20241209,125400,154180030,4790,4790,4790,4790,0
20241209,125300,154180030,4790,4790,4790,4790,1
20241209,125200,154175240,4765,4765,4765,4765,0
20241209,125100,154175240,4765,4765,4765,4765,0
20241209,125000,154175240,4765,4765,4765,4765,0
20241209,124900,154175240,4765,4765,4765,4765,41
20241209,124800,153979875,4760,4760,4760,4760,0
20241209,124700,153979875,4760,4760,4760,4760,0
20241209,124600,153979875,4760,4760,4760,4760,0
20241209,124500,153979875,4760,4760,4760,4760,0
20241209,124400,153979875,4760,4760,4760,4760,0
20241209,124300,153979875,4760,4760,4760,4760,0
20241209,124200,153979875,4760,4760,4760,4760,0
20241209,124100,153979875,4760,4760,4760,4760,0
20241209,124000,153979875,4760,4760,4760,4760,0
20241209,123900,153979875,4760,4760,4760,4760,0
20241209,123800,153979875,4760,4760,4760,4760,0
20241209,123700,153979875,4760,4760,4760,4760,0
20241209,123600,153979875,4760,4760,4760,4760,0
20241209,123500,153979875,4760,4760,4760,4760,0
20241209,123400,153979875,4760,4760,4760,4760,220
20241209,123300,152932675,4755,4755,4755,4755,0
20241209,123200,152932675,4755,4760,4760,4755,198
20241209,123100,151990665,4760,4760,4760,4760,0
20241209,123000,151990665,4760,4760,4760,4760,0
20241209,122900,151990665,4760,4760,4760,4760,0
20241209,122800,151990665,4760,4760,4760,4760,1
20241209,122700,151985905,4760,4760,4760,4760,430
20241209,122600,149939105,4760,4760,4760,4760,571
20241209,122500,147221145,4765,4765,4765,4765,163
20241209,122400,146444450,4770,4775,4775,4770,170
20241209,122300,145633270,4775,4775,4775,4775,0
20241209,122200,145633270,4775,4775,4775,4775,0
20241209,122100,145633270,4775,4785,4785,4775,214
20241209,122000,144610440,4795,4795,4795,4795,0
20241209,121900,144610440,4795,4795,4795,4795,0
20241209,121800,144610440,4795,4795,4795,4795,0
20241209,121700,144610440,4795,4795,4795,4795,1
20241209,121600,144605645,4795,4795,4795,4795,0
20241209,121500,144605645,4795,4795,4795,4795,0
20241209,121400,144605645,4795,4790,4795,4780,210
20241209,121300,143600040,4790,4790,4790,4790,0
20241209,121200,143600040,4790,4790,4790,4790,0
20241209,121100,143600040,4790,4790,4790,4790,0
20241209,121000,143600040,4790,4790,4790,4790,100
20241209,120900,143121040,4790,4790,4790,4790,0
20241209,120800,143121040,4790,4790,4790,4790,198
20241209,120700,142172620,4790,4790,4790,4790,0
20241209,120600,142172620,4790,4790,4790,4790,0
20241209,120500,142172620,4790,4790,4790,4790,1
20241209,120400,142167830,4785,4785,4785,4785,0
20241209,120300,142167830,4785,4785,4785,4785,0
20241209,120200,142167830,4785,4785,4785,4785,1
20241209,120100,142163045,4780,4780,4780,4780,0
20241209,120000,142163045,4780,4780,4780,4780,0
20241209,115900,142163045,4780,4780,4780,4780,0
20241209,115800,142163045,4780,4780,4780,4780,0
20241209,115700,142163045,4780,4780,4780,4780,0
20241209,115600,142163045,4780,4780,4780,4780,0
20241209,115500,142163045,4780,4780,4780,4780,0
20241209,115400,142163045,4780,4780,4780,4780,0
20241209,115300,142163045,4780,4780,4780,4780,0
20241209,115200,142163045,4780,4780,4780,4780,0
20241209,115100,142163045,4780,4780,4780,4780,16
20241209,115000,142086565,4785,4785,4785,4785,150
20241209,114900,141368815,4785,4785,4785,4785,2
20241209,114800,141359245,4785,4785,4785,4785,0
20241209,114700,141359245,4785,4785,4785,4785,0
20241209,114600,141359245,4785,4785,4785,4785,0
20241209,114500,141359245,4785,4785,4785,4785,0
20241209,114400,141359245,4785,4785,4785,4785,0
20241209,114300,141359245,4785,4785,4785,4785,0
20241209,114200,141359245,4785,4785,4785,4785,0
20241209,114100,141359245,4785,4785,4785,4785,0
20241209,114000,141359245,4785,4815,4815,4785,3344
20241209,113900,125295785,4830,4830,4830,4830,0
20241209,113800,125295785,4830,4830,4830,4830,2
20241209,113700,125286125,4815,4815,4815,4815,0
20241209,113600,125286125,4815,4815,4815,4815,0
20241209,113500,125286125,4815,4815,4815,4815,0
20241209,113400,125286125,4815,4815,4815,4815,0
20241209,113300,125286125,4815,4815,4815,4815,8
20241209,113200,125247605,4815,4815,4815,4815,262
20241209,113100,123986075,4815,4815,4815,4815,230
20241209,113000,122878625,4810,4810,4810,4810,1
20241209,112900,122873815,4810,4810,4810,4810,27
20241209,112800,122743945,4810,4815,4815,4810,1089
20241209,112700,117502680,4815,4815,4815,4815,0
20241209,112600,117502680,4815,4810,4815,4810,489
20241209,112500,115150340,4810,4810,4815,4810,850
20241209,112400,111061250,4830,4830,4830,4830,157
20241209,112300,110302940,4810,4810,4810,4810,0
20241209,112200,110302940,4810,4810,4810,4810,10
20241209,112100,110254840,4805,4805,4805,4805,0
20241209,112000,110254840,4805,4805,4805,4805,0
20241209,111900,110254840,4805,4805,4805,4805,0
20241209,111800,110254840,4805,4805,4805,4805,0
20241209,111700,110254840,4805,4805,4805,4805,0
20241209,111600,110254840,4805,4820,4820,4805,200
20241209,111500,109292745,4810,4810,4810,4810,0
20241209,111400,109292745,4810,4810,4810,4810,0
20241209,111300,109292745,4810,4810,4810,4810,0
20241209,111200,109292745,4810,4810,4810,4810,0
20241209,111100,109292745,4810,4810,4810,4810,0
20241209,111000,109292745,4810,4815,4815,4810,450
20241209,110900,107128020,4820,4820,4820,4820,0
20241209,110800,107128020,4820,4820,4820,4820,0
20241209,110700,107128020,4820,4825,4825,4820,279
20241209,110600,105782465,4830,4830,4830,4830,133
20241209,110500,105140075,4830,4835,4835,4830,41
20241209,110400,104942040,4845,4845,4845,4845,0
20241209,110300,104942040,4845,4845,4845,4845,0
20241209,110200,104942040,4845,4845,4845,4845,0
20241209,110100,104942040,4845,4845,4845,4845,0
20241209,110000,104942040,4845,4835,4845,4835,109
20241209,105900,104414035,4845,4845,4845,4845,100
20241209,105800,103929535,4845,4845,4845,4845,0
20241209,105700,103929535,4845,4845,4845,4845,0
20241209,105600,103929535,4845,4845,4845,4845,101
20241209,105500,103440190,4855,4855,4855,4855,0
20241209,105400,103440190,4855,4855,4855,4855,279
20241209,105300,102085645,4855,4855,4855,4855,0
20241209,105200,102085645,4855,4855,4855,4855,0
20241209,105100,102085645,4855,4855,4855,4855,0
20241209,105000,102085645,4855,4855,4855,4855,0
20241209,104900,102085645,4855,4855,4855,4855,0
20241209,104800,102085645,4855,4855,4855,4855,0
20241209,104700,102085645,4855,4855,4855,4855,95
20241209,104600,101624420,4855,4855,4855,4855,1
20241209,104500,101619565,4855,4855,4855,4855,0
20241209,104400,101619565,4855,4855,4855,4855,0
20241209,104300,101619565,4855,4855,4855,4855,0
20241209,104200,101619565,4855,4855,4855,4855,0
20241209,104100,101619565,4855,4855,4855,4855,0
20241209,104000,101619565,4855,4860,4860,4855,145
20241209,103900,100915365,4830,4835,4835,4830,308
20241209,103800,99427715,4830,4830,4830,4830,0
20241209,103700,99427715,4830,4830,4830,4830,0
20241209,103600,99427715,4830,4830,4830,4830,0
20241209,103500,99427715,4830,4830,4830,4830,1
20241209,103400,99422885,4830,4830,4830,4830,0
20241209,103300,99422885,4830,4830,4830,4830,0
20241209,103200,99422885,4830,4830,4830,4830,1
20241209,103100,99418055,4810,4810,4810,4810,0
20241209,103000,99418055,4810,4810,4810,4810,0
20241209,102900,99418055,4810,4810,4810,4810,0
20241209,102800,99418055,4810,4810,4810,4810,0
20241209,102700,99418055,4810,4810,4810,4810,0
20241209,102600,99418055,4810,4895,4895,4810,2227
20241209,102500,88646635,4895,4900,4900,4895,32
20241209,102400,88489895,4920,4920,4920,4920,10
20241209,102300,88440695,4900,4905,4905,4900,158
20241209,102200,87666490,4920,4920,4920,4920,300
20241209,102100,86190490,4900,4900,4900,4900,0
20241209,102000,86190490,4900,4900,4900,4900,0
20241209,101900,86190490,4900,4900,4900,4900,0
20241209,101800,86190490,4900,4900,4900,4900,0
20241209,101700,86190490,4900,4900,4900,4900,0
20241209,101600,86190490,4900,4900,4900,4900,0
20241209,101500,86190490,4900,4900,4900,4900,0
20241209,101400,86190490,4900,4900,4900,4900,0
20241209,101300,86190490,4900,4900,4900,4900,49
20241209,101200,85950390,4900,4905,4905,4900,24
20241209,101100,85832770,4905,4905,4905,4905,0
20241209,101000,85832770,4905,4905,4905,4905,0
20241209,100900,85832770,4905,4920,4920,4905,14
20241209,100800,85763970,4925,4925,4925,4925,2
20241209,100700,85754120,4930,4930,4930,4930,0
20241209,100600,85754120,4930,4920,4930,4920,227
20241209,100500,84635845,4930,4930,4930,4930,0
20241209,100400,84635845,4930,4930,4930,4930,0
20241209,100300,84635845,4930,4930,4930,4930,0
20241209,100200,84635845,4930,4930,4930,4930,0
20241209,100100,84635845,4930,4930,4930,4930,0
20241209,100000,84635845,4930,4930,4930,4930,0
20241209,095900,84635845,4930,4930,4930,4930,0
20241209,095800,84635845,4930,4930,4930,4930,0
20241209,095700,84635845,4930,4930,4930,4930,0
20241209,095600,84635845,4930,4930,4930,4930,60
20241209,095500,84340045,4935,4935,4935,4935,0
20241209,095400,84340045,4935,4935,4935,4935,0
20241209,095300,84340045,4935,4935,4935,4935,0
20241209,095200,84340045,4935,4935,4935,4935,0
20241209,095100,84340045,4935,4935,4935,4935,0
20241209,095000,84340045,4935,4935,4935,4935,0
20241209,094900,84340045,4935,4935,4935,4935,0
20241209,094800,84340045,4935,4930,4935,4930,400
20241209,094700,82366650,4930,4890,4930,4890,200
20241209,094600,81386870,4860,4860,4860,4860,5
20241209,094500,81362570,4860,4900,4900,4860,368
20241209,094400,79573310,4900,4900,4900,4900,0
20241209,094300,79573310,4900,4900,4900,4900,200
20241209,094200,78593310,4900,4900,4900,4900,0
20241209,094100,78593310,4900,4910,4910,4900,81
20241209,094000,78196110,4930,4925,4930,4925,10
20241209,093900,78146815,4930,4930,4930,4930,0
20241209,093800,78146815,4930,4930,4930,4930,0
20241209,093700,78146815,4930,4930,4930,4930,0
20241209,093600,78146815,4930,4930,4930,4930,0
20241209,093500,78146815,4930,4930,4930,4930,0
20241209,093400,78146815,4930,4920,4930,4920,50
20241209,093300,77900650,4900,4905,4905,4900,200
20241209,093200,76919830,4925,4925,4925,4925,0
20241209,093100,76919830,4925,4925,4925,4925,40
20241209,093000,76722830,4930,4930,4930,4930,3
20241209,092900,76708040,4905,4905,4905,4905,0
20241209,092800,76708040,4905,4905,4905,4905,0
20241209,092700,76708040,4905,4930,4930,4905,52
20241209,092600,76452365,4940,4940,4940,4940,5
20241209,092500,76427665,4930,4955,4955,4930,2054
20241209,092400,66255060,4960,4965,4965,4960,1637
20241209,092300,58135535,4950,4950,4950,4950,0
20241209,092200,58135535,4950,4950,4950,4950,0
20241209,092100,58135535,4950,4950,4950,4950,0
20241209,092000,58135535,4950,4950,4950,4950,0
20241209,091900,58135535,4950,4960,4960,4950,83
20241209,091800,57724250,4970,4990,4990,4970,210
20241209,091700,56679990,4990,4990,4990,4990,0
20241209,091600,56679990,4990,4990,4990,4990,0
20241209,091500,56679990,4990,5000,5000,4990,4698
20241209,091400,33190690,5000,5010,5010,5000,907
20241209,091300,28655680,5000,5000,5000,5000,0
20241209,091200,28655680,5000,5060,5060,5000,151
20241209,091100,27900610,5000,5000,5000,5000,559
20241209,091000,25105610,5000,5000,5000,5000,0
20241209,090900,25105610,5000,5000,5000,5000,99
20241209,090800,24610610,5000,5040,5040,5000,1180
20241209,090700,18708400,5040,5000,5040,5000,563
20241209,090600,15884640,5000,5050,5050,5000,1000
20241209,090500,10866450,5050,5050,5050,5050,216
20241209,090400,9775650,5050,5020,5050,5010,157
20241209,090300,8988580,5010,5010,5010,5010,6
20241209,090200,8958520,5010,5010,5010,5010,1
20241209,090100,8953510,5010,5040,5040,5010,43
20241209,090000,8737260,5180,4960,5200,4960,1750
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212800 428030265 4665 4665 4665 4665 178
3 20241209 212700 428030265 4665 4665 4665 4665 0
4 20241209 212600 428030265 4665 4665 4665 4665 0
5 20241209 212500 428030265 4665 4665 4665 4665 0
6 20241209 212400 428030265 4665 4665 4665 4665 0
7 20241209 212300 428030265 4665 4665 4665 4665 0
8 20241209 212200 428030265 4665 4665 4665 4665 0
9 20241209 212100 428030265 4665 4665 4665 4665 0
10 20241209 212000 428030265 4665 4665 4665 4665 0
11 20241209 211900 428030265 4665 4665 4665 4665 0
12 20241209 211800 428030265 4665 4665 4665 4665 0
13 20241209 211700 428030265 4665 4665 4665 4665 0
14 20241209 211600 428030265 4665 4665 4665 4665 0
15 20241209 211500 428030265 4665 4665 4665 4665 0
16 20241209 211400 428030265 4665 4665 4665 4665 0
17 20241209 211300 428030265 4665 4665 4665 4665 0
18 20241209 211200 428030265 4665 4665 4665 4665 0
19 20241209 211100 428030265 4665 4665 4665 4665 0
20 20241209 211000 428030265 4665 4665 4665 4665 0
21 20241209 210900 428030265 4665 4665 4665 4665 0
22 20241209 210800 428030265 4665 4665 4665 4665 0
23 20241209 210700 428030265 4665 4665 4665 4665 0
24 20241209 210600 428030265 4665 4665 4665 4665 0
25 20241209 210500 428030265 4665 4665 4665 4665 0
26 20241209 210400 428030265 4665 4665 4665 4665 0
27 20241209 210300 428030265 4665 4665 4665 4665 0
28 20241209 210200 428030265 4665 4665 4665 4665 0
29 20241209 210100 428030265 4665 4665 4665 4665 0
30 20241209 210000 428030265 4665 4665 4665 4665 0
31 20241209 205900 428030265 4665 4665 4665 4665 0
32 20241209 205800 428030265 4665 4665 4665 4665 178
33 20241209 205700 428030265 4665 4665 4665 4665 0
34 20241209 205600 428030265 4665 4665 4665 4665 0
35 20241209 205500 428030265 4665 4665 4665 4665 0
36 20241209 205400 428030265 4665 4665 4665 4665 0
37 20241209 205300 428030265 4665 4665 4665 4665 0
38 20241209 205200 428030265 4665 4665 4665 4665 0
39 20241209 205100 428030265 4665 4665 4665 4665 0
40 20241209 205000 428030265 4665 4665 4665 4665 0
41 20241209 204900 428030265 4665 4665 4665 4665 0
42 20241209 204800 428030265 4665 4665 4665 4665 0
43 20241209 204700 428030265 4665 4665 4665 4665 0
44 20241209 204600 428030265 4665 4665 4665 4665 0
45 20241209 204500 428030265 4665 4665 4665 4665 0
46 20241209 204400 428030265 4665 4665 4665 4665 0
47 20241209 204300 428030265 4665 4665 4665 4665 0
48 20241209 204200 428030265 4665 4665 4665 4665 0
49 20241209 204100 428030265 4665 4665 4665 4665 0
50 20241209 204000 428030265 4665 4665 4665 4665 0
51 20241209 203900 428030265 4665 4665 4665 4665 0
52 20241209 203800 428030265 4665 4665 4665 4665 0
53 20241209 203700 428030265 4665 4665 4665 4665 0
54 20241209 203600 428030265 4665 4665 4665 4665 0
55 20241209 203500 428030265 4665 4665 4665 4665 0
56 20241209 203400 428030265 4665 4665 4665 4665 0
57 20241209 203300 428030265 4665 4665 4665 4665 0
58 20241209 203200 428030265 4665 4665 4665 4665 0
59 20241209 203100 428030265 4665 4665 4665 4665 0
60 20241209 203000 428030265 4665 4665 4665 4665 0
61 20241209 202900 428030265 4665 4665 4665 4665 0
62 20241209 202800 428030265 4665 4665 4665 4665 178
63 20241209 202700 428030265 4665 4665 4665 4665 0
64 20241209 202600 428030265 4665 4665 4665 4665 0
65 20241209 202500 428030265 4665 4665 4665 4665 0
66 20241209 202400 428030265 4665 4665 4665 4665 0
67 20241209 202300 428030265 4665 4665 4665 4665 0
68 20241209 202200 428030265 4665 4665 4665 4665 0
69 20241209 202100 428030265 4665 4665 4665 4665 0
70 20241209 202000 428030265 4665 4665 4665 4665 0
71 20241209 201900 428030265 4665 4665 4665 4665 0
72 20241209 201800 428030265 4665 4665 4665 4665 0
73 20241209 201700 428030265 4665 4665 4665 4665 0
74 20241209 201600 428030265 4665 4665 4665 4665 0
75 20241209 201500 428030265 4665 4665 4665 4665 0
76 20241209 201400 428030265 4665 4665 4665 4665 0
77 20241209 201300 428030265 4665 4665 4665 4665 0
78 20241209 201200 428030265 4665 4665 4665 4665 0
79 20241209 201100 428030265 4665 4665 4665 4665 0
80 20241209 201000 428030265 4665 4665 4665 4665 0
81 20241209 200900 428030265 4665 4665 4665 4665 0
82 20241209 200800 428030265 4665 4665 4665 4665 0
83 20241209 200700 428030265 4665 4665 4665 4665 0
84 20241209 200600 428030265 4665 4665 4665 4665 0
85 20241209 200500 428030265 4665 4665 4665 4665 0
86 20241209 200400 428030265 4665 4665 4665 4665 0
87 20241209 200300 428030265 4665 4665 4665 4665 0
88 20241209 200200 428030265 4665 4665 4665 4665 0
89 20241209 200100 428030265 4665 4665 4665 4665 0
90 20241209 200000 428030265 4665 4665 4665 4665 0
91 20241209 195900 428030265 4665 4665 4665 4665 0
92 20241209 195800 428030265 4665 4665 4665 4665 178
93 20241209 195700 428030265 4665 4665 4665 4665 0
94 20241209 195600 428030265 4665 4665 4665 4665 0
95 20241209 195500 428030265 4665 4665 4665 4665 0
96 20241209 195400 428030265 4665 4665 4665 4665 0
97 20241209 195300 428030265 4665 4665 4665 4665 0
98 20241209 195200 428030265 4665 4665 4665 4665 0
99 20241209 195100 428030265 4665 4665 4665 4665 0
100 20241209 195000 428030265 4665 4665 4665 4665 0
101 20241209 194900 428030265 4665 4665 4665 4665 0
102 20241209 194800 428030265 4665 4665 4665 4665 0
103 20241209 194700 428030265 4665 4665 4665 4665 0
104 20241209 194600 428030265 4665 4665 4665 4665 0
105 20241209 194500 428030265 4665 4665 4665 4665 0
106 20241209 194400 428030265 4665 4665 4665 4665 0
107 20241209 194300 428030265 4665 4665 4665 4665 0
108 20241209 194200 428030265 4665 4665 4665 4665 0
109 20241209 194100 428030265 4665 4665 4665 4665 0
110 20241209 194000 428030265 4665 4665 4665 4665 0
111 20241209 193900 428030265 4665 4665 4665 4665 0
112 20241209 193800 428030265 4665 4665 4665 4665 0
113 20241209 193700 428030265 4665 4665 4665 4665 0
114 20241209 193600 428030265 4665 4665 4665 4665 0
115 20241209 193500 428030265 4665 4665 4665 4665 0
116 20241209 193400 428030265 4665 4665 4665 4665 0
117 20241209 193300 428030265 4665 4665 4665 4665 0
118 20241209 193200 428030265 4665 4665 4665 4665 0
119 20241209 193100 428030265 4665 4665 4665 4665 0
120 20241209 193000 428030265 4665 4665 4665 4665 0
121 20241209 192900 428030265 4665 4665 4665 4665 0
122 20241209 192800 428030265 4665 4665 4665 4665 178
123 20241209 192700 428030265 4665 4665 4665 4665 0
124 20241209 192600 428030265 4665 4665 4665 4665 0
125 20241209 192500 428030265 4665 4665 4665 4665 0
126 20241209 192400 428030265 4665 4665 4665 4665 0
127 20241209 192300 428030265 4665 4665 4665 4665 0
128 20241209 192200 428030265 4665 4665 4665 4665 0
129 20241209 192100 428030265 4665 4665 4665 4665 0
130 20241209 192000 428030265 4665 4665 4665 4665 0
131 20241209 191900 428030265 4665 4665 4665 4665 0
132 20241209 191800 428030265 4665 4665 4665 4665 0
133 20241209 191700 428030265 4665 4665 4665 4665 0
134 20241209 191600 428030265 4665 4665 4665 4665 0
135 20241209 191500 428030265 4665 4665 4665 4665 0
136 20241209 191400 428030265 4665 4665 4665 4665 0
137 20241209 191300 428030265 4665 4665 4665 4665 0
138 20241209 191200 428030265 4665 4665 4665 4665 0
139 20241209 191100 428030265 4665 4665 4665 4665 0
140 20241209 191000 428030265 4665 4665 4665 4665 0
141 20241209 190900 428030265 4665 4665 4665 4665 0
142 20241209 190800 428030265 4665 4665 4665 4665 0
143 20241209 190700 428030265 4665 4665 4665 4665 0
144 20241209 190600 428030265 4665 4665 4665 4665 0
145 20241209 190500 428030265 4665 4665 4665 4665 0
146 20241209 190400 428030265 4665 4665 4665 4665 0
147 20241209 190300 428030265 4665 4665 4665 4665 0
148 20241209 190200 428030265 4665 4665 4665 4665 0
149 20241209 190100 428030265 4665 4665 4665 4665 0
150 20241209 190000 428030265 4665 4665 4665 4665 0
151 20241209 185900 428030265 4665 4665 4665 4665 0
152 20241209 185800 428030265 4665 4665 4665 4665 178
153 20241209 185700 428030265 4665 4665 4665 4665 0
154 20241209 185600 428030265 4665 4665 4665 4665 0
155 20241209 185500 428030265 4665 4665 4665 4665 0
156 20241209 185400 428030265 4665 4665 4665 4665 0
157 20241209 185300 428030265 4665 4665 4665 4665 0
158 20241209 185200 428030265 4665 4665 4665 4665 0
159 20241209 185100 428030265 4665 4665 4665 4665 0
160 20241209 185000 428030265 4665 4665 4665 4665 0
161 20241209 184900 428030265 4665 4665 4665 4665 0
162 20241209 184800 428030265 4665 4665 4665 4665 0
163 20241209 184700 428030265 4665 4665 4665 4665 0
164 20241209 184600 428030265 4665 4665 4665 4665 0
165 20241209 184500 428030265 4665 4665 4665 4665 0
166 20241209 184400 428030265 4665 4665 4665 4665 0
167 20241209 184300 428030265 4665 4665 4665 4665 0
168 20241209 184200 428030265 4665 4665 4665 4665 0
169 20241209 184100 428030265 4665 4665 4665 4665 0
170 20241209 184000 428030265 4665 4665 4665 4665 0
171 20241209 183900 428030265 4665 4665 4665 4665 0
172 20241209 183800 428030265 4665 4665 4665 4665 0
173 20241209 183700 428030265 4665 4665 4665 4665 0
174 20241209 183600 428030265 4665 4665 4665 4665 0
175 20241209 183500 428030265 4665 4665 4665 4665 0
176 20241209 183400 428030265 4665 4665 4665 4665 0
177 20241209 183300 428030265 4665 4665 4665 4665 0
178 20241209 183200 428030265 4665 4665 4665 4665 0
179 20241209 183100 428030265 4665 4665 4665 4665 0
180 20241209 183000 428030265 4665 4665 4665 4665 0
181 20241209 182900 428030265 4665 4665 4665 4665 0
182 20241209 182800 428030265 4665 4665 4665 4665 178
183 20241209 182700 428030265 4665 4665 4665 4665 0
184 20241209 182600 428030265 4665 4665 4665 4665 0
185 20241209 182500 428030265 4665 4665 4665 4665 0
186 20241209 182400 428030265 4665 4665 4665 4665 0
187 20241209 182300 428030265 4665 4665 4665 4665 0
188 20241209 182200 428030265 4665 4665 4665 4665 0
189 20241209 182100 428030265 4665 4665 4665 4665 0
190 20241209 182000 428030265 4665 4665 4665 4665 0
191 20241209 181900 428030265 4665 4665 4665 4665 0
192 20241209 181800 428030265 4665 4665 4665 4665 0
193 20241209 181700 428030265 4665 4665 4665 4665 0
194 20241209 181600 428030265 4665 4665 4665 4665 0
195 20241209 181500 428030265 4665 4665 4665 4665 0
196 20241209 181400 428030265 4665 4665 4665 4665 0
197 20241209 181300 428030265 4665 4665 4665 4665 0
198 20241209 181200 428030265 4665 4665 4665 4665 0
199 20241209 181100 428030265 4665 4665 4665 4665 0
200 20241209 181000 428030265 4665 4665 4665 4665 0
201 20241209 180900 428030265 4665 4665 4665 4665 0
202 20241209 180800 428030265 4665 4665 4665 4665 0
203 20241209 180700 428030265 4665 4665 4665 4665 0
204 20241209 180600 428030265 4665 4665 4665 4665 0
205 20241209 180500 428030265 4665 4665 4665 4665 0
206 20241209 180400 428030265 4665 4665 4665 4665 0
207 20241209 180300 428030265 4665 4665 4665 4665 0
208 20241209 180200 428030265 4665 4665 4665 4665 0
209 20241209 180100 428030265 4665 4665 4665 4665 0
210 20241209 180000 428030265 4665 4665 4665 4665 0
211 20241209 175900 428030265 4665 4665 4665 4665 0
212 20241209 175800 428030265 4665 4665 4665 4665 178
213 20241209 175700 428030265 4665 4665 4665 4665 0
214 20241209 175600 428030265 4665 4665 4665 4665 0
215 20241209 175500 428030265 4665 4665 4665 4665 0
216 20241209 175400 428030265 4665 4665 4665 4665 0
217 20241209 175300 428030265 4665 4665 4665 4665 0
218 20241209 175200 428030265 4665 4665 4665 4665 0
219 20241209 175100 428030265 4665 4665 4665 4665 0
220 20241209 175000 428030265 4665 4665 4665 4665 0
221 20241209 174900 428030265 4665 4665 4665 4665 0
222 20241209 174800 428030265 4665 4665 4665 4665 0
223 20241209 174700 428030265 4665 4665 4665 4665 0
224 20241209 174600 428030265 4665 4665 4665 4665 0
225 20241209 174500 428030265 4665 4665 4665 4665 0
226 20241209 174400 428030265 4665 4665 4665 4665 0
227 20241209 174300 428030265 4665 4665 4665 4665 0
228 20241209 174200 428030265 4665 4665 4665 4665 0
229 20241209 174100 428030265 4665 4665 4665 4665 0
230 20241209 174000 428030265 4665 4665 4665 4665 0
231 20241209 173900 428030265 4665 4665 4665 4665 0
232 20241209 173800 428030265 4665 4665 4665 4665 0
233 20241209 173700 428030265 4665 4665 4665 4665 0
234 20241209 173600 428030265 4665 4665 4665 4665 0
235 20241209 173500 428030265 4665 4665 4665 4665 0
236 20241209 173400 428030265 4665 4665 4665 4665 0
237 20241209 173300 428030265 4665 4665 4665 4665 0
238 20241209 173200 428030265 4665 4665 4665 4665 0
239 20241209 173100 428030265 4665 4665 4665 4665 0
240 20241209 173000 428030265 4665 4665 4665 4665 0
241 20241209 172900 428030265 4665 4665 4665 4665 0
242 20241209 172800 428030265 4665 4665 4665 4665 178
243 20241209 172700 428030265 4665 4665 4665 4665 0
244 20241209 172600 428030265 4665 4665 4665 4665 0
245 20241209 172500 428030265 4665 4665 4665 4665 0
246 20241209 172400 428030265 4665 4665 4665 4665 0
247 20241209 172300 428030265 4665 4665 4665 4665 0
248 20241209 172200 428030265 4665 4665 4665 4665 0
249 20241209 172100 428030265 4665 4665 4665 4665 0
250 20241209 172000 428030265 4665 4665 4665 4665 0
251 20241209 171900 428030265 4665 4665 4665 4665 0
252 20241209 171800 428030265 4665 4665 4665 4665 0
253 20241209 171700 428030265 4665 4665 4665 4665 0
254 20241209 171600 428030265 4665 4665 4665 4665 0
255 20241209 171500 428030265 4665 4665 4665 4665 0
256 20241209 171400 428030265 4665 4665 4665 4665 0
257 20241209 171300 428030265 4665 4665 4665 4665 0
258 20241209 171200 428030265 4665 4665 4665 4665 0
259 20241209 171100 428030265 4665 4665 4665 4665 0
260 20241209 171000 428030265 4665 4665 4665 4665 0
261 20241209 170900 428030265 4665 4665 4665 4665 0
262 20241209 170800 428030265 4665 4665 4665 4665 0
263 20241209 170700 428030265 4665 4665 4665 4665 0
264 20241209 170600 428030265 4665 4665 4665 4665 0
265 20241209 170500 428030265 4665 4665 4665 4665 0
266 20241209 170400 428030265 4665 4665 4665 4665 0
267 20241209 170300 428030265 4665 4665 4665 4665 0
268 20241209 170200 428030265 4665 4665 4665 4665 0
269 20241209 170100 428030265 4665 4665 4665 4665 0
270 20241209 170000 428030265 4665 4665 4665 4665 0
271 20241209 165900 428030265 4665 4665 4665 4665 0
272 20241209 165800 428030265 4665 4665 4665 4665 178
273 20241209 165700 428030265 4665 4665 4665 4665 0
274 20241209 165600 428030265 4665 4665 4665 4665 0
275 20241209 165500 428030265 4665 4665 4665 4665 0
276 20241209 165400 428030265 4665 4665 4665 4665 0
277 20241209 165300 428030265 4665 4665 4665 4665 0
278 20241209 165200 428030265 4665 4665 4665 4665 0
279 20241209 165100 428030265 4665 4665 4665 4665 0
280 20241209 165000 428030265 4665 4665 4665 4665 0
281 20241209 164900 428030265 4665 4665 4665 4665 0
282 20241209 164800 428030265 4665 4665 4665 4665 0
283 20241209 164700 428030265 4665 4665 4665 4665 0
284 20241209 164600 428030265 4665 4665 4665 4665 0
285 20241209 164500 428030265 4665 4665 4665 4665 0
286 20241209 164400 428030265 4665 4665 4665 4665 0
287 20241209 164300 428030265 4665 4665 4665 4665 0
288 20241209 164200 428030265 4665 4665 4665 4665 0
289 20241209 164100 428030265 4665 4665 4665 4665 0
290 20241209 164000 428030265 4665 4665 4665 4665 0
291 20241209 163900 428030265 4665 4665 4665 4665 0
292 20241209 163800 428030265 4665 4665 4665 4665 0
293 20241209 163700 428030265 4665 4665 4665 4665 0
294 20241209 163600 428030265 4665 4665 4665 4665 0
295 20241209 163500 428030265 4665 4665 4665 4665 0
296 20241209 163400 428030265 4665 4665 4665 4665 0
297 20241209 163300 428030265 4665 4665 4665 4665 0
298 20241209 163200 428030265 4665 4665 4665 4665 0
299 20241209 163100 428030265 4665 4665 4665 4665 0
300 20241209 163000 428030265 4665 4665 4665 4665 0
301 20241209 162900 428030265 4665 4665 4665 4665 0
302 20241209 162800 428030265 4665 4665 4665 4665 178
303 20241209 162700 428030265 4665 4665 4665 4665 0
304 20241209 162600 428030265 4665 4665 4665 4665 0
305 20241209 162500 428030265 4665 4665 4665 4665 0
306 20241209 162400 428030265 4665 4665 4665 4665 0
307 20241209 162300 428030265 4665 4665 4665 4665 0
308 20241209 162200 428030265 4665 4665 4665 4665 0
309 20241209 162100 428030265 4665 4665 4665 4665 0
310 20241209 162000 428030265 4665 4665 4665 4665 0
311 20241209 161900 428030265 4665 4665 4665 4665 0
312 20241209 161800 428030265 4665 4665 4665 4665 0
313 20241209 161700 428030265 4665 4665 4665 4665 0
314 20241209 161600 428030265 4665 4665 4665 4665 0
315 20241209 161500 428030265 4665 4665 4665 4665 0
316 20241209 161400 428030265 4665 4665 4665 4665 0
317 20241209 161300 428030265 4665 4665 4665 4665 0
318 20241209 161200 428030265 4665 4665 4665 4665 0
319 20241209 161100 428030265 4665 4665 4665 4665 0
320 20241209 161000 428030265 4665 4665 4665 4665 0
321 20241209 160900 428030265 4665 4665 4665 4665 0
322 20241209 160800 428030265 4665 4665 4665 4665 0
323 20241209 160700 428030265 4665 4665 4665 4665 0
324 20241209 160600 428030265 4665 4665 4665 4665 0
325 20241209 160500 428030265 4665 4665 4665 4665 0
326 20241209 160400 428030265 4665 4665 4665 4665 0
327 20241209 160300 428030265 4665 4665 4665 4665 0
328 20241209 160200 428030265 4665 4665 4665 4665 0
329 20241209 160100 428030265 4665 4665 4665 4665 0
330 20241209 160000 428030265 4665 4665 4665 4665 0
331 20241209 155900 428030265 4665 4665 4665 4665 0
332 20241209 155800 428030265 4665 4665 4665 4665 178
333 20241209 155700 428030265 4665 4665 4665 4665 0
334 20241209 155600 428030265 4665 4665 4665 4665 0
335 20241209 155500 428030265 4665 4665 4665 4665 0
336 20241209 155400 428030265 4665 4665 4665 4665 0
337 20241209 155300 428030265 4665 4665 4665 4665 0
338 20241209 155200 428030265 4665 4665 4665 4665 0
339 20241209 155100 428030265 4665 4665 4665 4665 0
340 20241209 155000 428030265 4665 4665 4665 4665 0
341 20241209 154900 428030265 4665 4665 4665 4665 0
342 20241209 154800 428030265 4665 4665 4665 4665 0
343 20241209 154700 428030265 4665 4665 4665 4665 0
344 20241209 154600 428030265 4665 4665 4665 4665 0
345 20241209 154500 428030265 4665 4665 4665 4665 0
346 20241209 154400 428030265 4665 4665 4665 4665 0
347 20241209 154300 428030265 4665 4665 4665 4665 0
348 20241209 154200 428030265 4665 4665 4665 4665 0
349 20241209 154100 428030265 4665 4665 4665 4665 0
350 20241209 154000 428030265 4665 4665 4665 4665 0
351 20241209 153900 428030265 4665 4665 4665 4665 0
352 20241209 153800 428030265 4665 4665 4665 4665 0
353 20241209 153700 428030265 4665 4665 4665 4665 0
354 20241209 153600 428030265 4665 4665 4665 4665 0
355 20241209 153500 428030265 4665 4665 4665 4665 0
356 20241209 153400 428030265 4665 4665 4665 4665 0
357 20241209 153300 428030265 4665 4665 4665 4665 0
358 20241209 153200 428030265 4665 4665 4665 4665 0
359 20241209 153100 428030265 4665 4665 4665 4665 0
360 20241209 153000 428030265 4665 4665 4665 4665 178
361 20241209 152900 427199895 4600 4600 4600 4600 0
362 20241209 152800 427199895 4600 4600 4600 4600 0
363 20241209 152700 427199895 4600 4600 4600 4600 0
364 20241209 152600 427199895 4600 4600 4600 4600 0
365 20241209 152500 427199895 4600 4600 4600 4600 0
366 20241209 152400 427199895 4600 4600 4600 4600 0
367 20241209 152300 427199895 4600 4600 4600 4600 0
368 20241209 152200 427199895 4600 4600 4600 4600 0
369 20241209 152100 427199895 4600 4600 4600 4600 0
370 20241209 152000 427199895 4600 4600 4600 4600 0
371 20241209 151900 427199895 4600 4600 4600 4600 61
372 20241209 151800 426919295 4580 4615 4630 4580 70
373 20241209 151700 426598210 4615 4590 4615 4590 344
374 20241209 151600 425010975 4590 4615 4615 4590 66
375 20241209 151500 424706615 4615 4615 4615 4610 35
376 20241209 151400 424545115 4600 4610 4615 4600 74
377 20241209 151300 424204120 4615 4615 4615 4590 53
378 20241209 151200 423959925 4615 4615 4615 4600 40
379 20241209 151100 423775475 4580 4615 4615 4580 39
380 20241209 151000 423596130 4580 4615 4615 4580 100
381 20241209 150900 423137085 4615 4600 4615 4600 47
382 20241209 150800 422920545 4615 4615 4615 4600 37
383 20241209 150700 422749985 4615 4615 4615 4580 78
384 20241209 150600 422391660 4610 4590 4610 4570 84
385 20241209 150500 422006780 4600 4590 4615 4590 66
386 20241209 150400 421703020 4570 4575 4585 4560 100
387 20241209 150300 421246120 4575 4570 4610 4570 237
388 20241209 150200 420162405 4610 4605 4610 4605 38
389 20241209 150100 419987330 4580 4605 4620 4580 299
390 20241209 150000 418614215 4610 4600 4625 4600 66
391 20241209 145900 418310000 4630 4610 4630 4590 461
392 20241209 145800 416184130 4540 4530 4540 4530 15733
393 20241209 145700 344834545 4530 4530 4530 4530 58
394 20241209 145600 344571805 4530 4525 4530 4525 228
395 20241209 145500 343539075 4525 4500 4525 4500 29
396 20241209 145400 343408100 4525 4520 4525 4495 263
397 20241209 145300 342219400 4520 4490 4520 4490 27
398 20241209 145200 342097720 4485 4480 4535 4480 113
399 20241209 145100 341589105 4535 4535 4535 4475 170
400 20241209 145000 340826255 4540 4485 4540 4485 665
401 20241209 144900 337838920 4485 4445 4495 4445 34
402 20241209 144800 337686445 4450 4465 4500 4450 179
403 20241209 144700 336887775 4500 4510 4510 4500 41
404 20241209 144600 336703105 4460 4505 4540 4460 2129
405 20241209 144500 327177435 4505 4610 4610 4505 339
406 20241209 144400 325646190 4610 4520 4615 4515 477
407 20241209 144300 323487385 4525 4635 4635 4525 405
408 20241209 144200 321634475 4660 4630 4660 4630 74
409 20241209 144100 321290985 4630 4625 4630 4625 73
410 20241209 144000 320953090 4625 4590 4625 4590 93
411 20241209 143900 320525925 4590 4585 4590 4580 52
412 20241209 143800 320287530 4585 4555 4585 4555 130
413 20241209 143700 319692830 4555 4500 4555 4500 471
414 20241209 143600 317560395 4555 4500 4555 4500 480
415 20241209 143500 315376985 4465 4490 4500 4465 356
416 20241209 143400 313783695 4495 4475 4495 4475 561
417 20241209 143300 311268290 4500 4465 4500 4465 3293
418 20241209 143200 296563960 4465 4465 4465 4465 0
419 20241209 143100 296563960 4465 4485 4485 4465 1914
420 20241209 143000 288011755 4490 4530 4540 4490 2094
421 20241209 142900 278573360 4535 4555 4555 4535 858
422 20241209 142800 274673880 4550 4550 4550 4550 168
423 20241209 142700 273909480 4555 4565 4565 4555 745
424 20241209 142600 270513615 4565 4575 4575 4565 1988
425 20241209 142500 261431530 4595 4575 4595 4570 3186
426 20241209 142400 246855770 4575 4595 4595 4575 387
427 20241209 142300 245081360 4600 4605 4605 4600 604
428 20241209 142200 242302445 4605 4600 4605 4600 535
429 20241209 142100 239840905 4605 4615 4615 4605 332
430 20241209 142000 238309785 4615 4625 4625 4615 1268
431 20241209 141900 232450610 4620 4620 4620 4620 0
432 20241209 141800 232450610 4620 4630 4630 4620 362
433 20241209 141700 230777605 4630 4660 4660 4630 997
434 20241209 141600 226141770 4665 4665 4665 4665 178
435 20241209 141500 225311400 4665 4670 4670 4665 31
436 20241209 141400 225166735 4670 4670 4670 4670 1
437 20241209 141300 225162065 4665 4670 4670 4665 786
438 20241209 141200 221491580 4675 4675 4675 4675 1
439 20241209 141100 221486905 4670 4670 4670 4670 0
440 20241209 141000 221486905 4670 4670 4670 4670 0
441 20241209 140900 221486905 4670 4670 4670 4670 0
442 20241209 140800 221486905 4670 4675 4675 4670 11
443 20241209 140700 221435485 4670 4680 4680 4670 254
444 20241209 140600 220247235 4680 4680 4680 4680 10
445 20241209 140500 220200435 4680 4670 4680 4670 12
446 20241209 140400 220144295 4670 4670 4670 4670 0
447 20241209 140300 220144295 4670 4675 4675 4670 201
448 20241209 140200 219205620 4670 4670 4670 4670 0
449 20241209 140100 219205620 4670 4670 4670 4670 0
450 20241209 140000 219205620 4670 4670 4670 4670 0
451 20241209 135900 219205620 4670 4670 4670 4670 0
452 20241209 135800 219205620 4670 4670 4670 4670 0
453 20241209 135700 219205620 4670 4690 4690 4670 2624
454 20241209 135600 206928100 4690 4690 4690 4690 381
455 20241209 135500 205141210 4690 4695 4695 4690 636
456 20241209 135400 202156355 4695 4695 4695 4695 0
457 20241209 135300 202156355 4695 4695 4695 4695 0
458 20241209 135200 202156355 4695 4695 4695 4695 423
459 20241209 135100 200170370 4695 4695 4695 4695 200
460 20241209 135000 199231370 4695 4695 4695 4695 0
461 20241209 134900 199231370 4695 4695 4695 4695 0
462 20241209 134800 199231370 4695 4695 4695 4695 0
463 20241209 134700 199231370 4695 4695 4695 4695 26
464 20241209 134600 199109300 4700 4700 4700 4700 0
465 20241209 134500 199109300 4700 4700 4700 4700 0
466 20241209 134400 199109300 4700 4700 4700 4700 0
467 20241209 134300 199109300 4700 4700 4700 4700 0
468 20241209 134200 199109300 4700 4700 4700 4700 0
469 20241209 134100 199109300 4700 4700 4700 4700 417
470 20241209 134000 197149400 4710 4710 4710 4710 0
471 20241209 133900 197149400 4710 4710 4710 4710 0
472 20241209 133800 197149400 4710 4710 4710 4710 11
473 20241209 133700 197097590 4710 4710 4710 4710 1
474 20241209 133600 197092880 4710 4710 4710 4710 20
475 20241209 133500 196998680 4710 4720 4720 4710 124
476 20241209 133400 196414270 4715 4715 4715 4715 0
477 20241209 133300 196414270 4715 4715 4715 4715 0
478 20241209 133200 196414270 4715 4715 4715 4715 0
479 20241209 133100 196414270 4715 4715 4715 4715 0
480 20241209 133000 196414270 4715 4715 4715 4715 0
481 20241209 132900 196414270 4715 4715 4715 4715 0
482 20241209 132800 196414270 4715 4715 4715 4715 213
483 20241209 132700 195409975 4710 4710 4710 4710 0
484 20241209 132600 195409975 4710 4710 4710 4710 0
485 20241209 132500 195409975 4710 4710 4710 4710 0
486 20241209 132400 195409975 4710 4710 4710 4710 2
487 20241209 132300 195400555 4710 4710 4710 4710 0
488 20241209 132200 195400555 4710 4710 4710 4710 0
489 20241209 132100 195400555 4710 4710 4710 4710 9
490 20241209 132000 195358165 4705 4705 4705 4705 0
491 20241209 131900 195358165 4705 4705 4705 4705 0
492 20241209 131800 195358165 4705 4705 4705 4705 46
493 20241209 131700 195141735 4695 4695 4695 4695 0
494 20241209 131600 195141735 4695 4695 4695 4695 0
495 20241209 131500 195141735 4695 4695 4695 4695 22
496 20241209 131400 195038445 4690 4690 4690 4690 1
497 20241209 131300 195033755 4690 4690 4690 4690 0
498 20241209 131200 195033755 4690 4690 4690 4690 0
499 20241209 131100 195033755 4690 4690 4690 4690 70
500 20241209 131000 194705455 4685 4685 4685 4685 0
501 20241209 130900 194705455 4685 4685 4685 4685 1
502 20241209 130800 194700770 4680 4680 4680 4680 0
503 20241209 130700 194700770 4680 4680 4680 4680 0
504 20241209 130600 194700770 4680 4680 4680 4680 113
505 20241209 130500 194171930 4680 4680 4680 4680 0
506 20241209 130400 194171930 4680 4715 4715 4680 2129
507 20241209 130300 184151620 4715 4710 4715 4710 850
508 20241209 130200 180146370 4710 4725 4725 4710 1928
509 20241209 130100 171055775 4725 4740 4740 4725 1022
510 20241209 130000 166225915 4740 4750 4750 4740 127
511 20241209 125900 165622990 4750 4750 4750 4750 300
512 20241209 125800 164197990 4750 4760 4760 4750 1500
513 20241209 125700 157069955 4765 4765 4765 4765 3
514 20241209 125600 157055660 4765 4765 4765 4760 604
515 20241209 125500 154180030 4790 4790 4790 4790 0
516 20241209 125400 154180030 4790 4790 4790 4790 0
517 20241209 125300 154180030 4790 4790 4790 4790 1
518 20241209 125200 154175240 4765 4765 4765 4765 0
519 20241209 125100 154175240 4765 4765 4765 4765 0
520 20241209 125000 154175240 4765 4765 4765 4765 0
521 20241209 124900 154175240 4765 4765 4765 4765 41
522 20241209 124800 153979875 4760 4760 4760 4760 0
523 20241209 124700 153979875 4760 4760 4760 4760 0
524 20241209 124600 153979875 4760 4760 4760 4760 0
525 20241209 124500 153979875 4760 4760 4760 4760 0
526 20241209 124400 153979875 4760 4760 4760 4760 0
527 20241209 124300 153979875 4760 4760 4760 4760 0
528 20241209 124200 153979875 4760 4760 4760 4760 0
529 20241209 124100 153979875 4760 4760 4760 4760 0
530 20241209 124000 153979875 4760 4760 4760 4760 0
531 20241209 123900 153979875 4760 4760 4760 4760 0
532 20241209 123800 153979875 4760 4760 4760 4760 0
533 20241209 123700 153979875 4760 4760 4760 4760 0
534 20241209 123600 153979875 4760 4760 4760 4760 0
535 20241209 123500 153979875 4760 4760 4760 4760 0
536 20241209 123400 153979875 4760 4760 4760 4760 220
537 20241209 123300 152932675 4755 4755 4755 4755 0
538 20241209 123200 152932675 4755 4760 4760 4755 198
539 20241209 123100 151990665 4760 4760 4760 4760 0
540 20241209 123000 151990665 4760 4760 4760 4760 0
541 20241209 122900 151990665 4760 4760 4760 4760 0
542 20241209 122800 151990665 4760 4760 4760 4760 1
543 20241209 122700 151985905 4760 4760 4760 4760 430
544 20241209 122600 149939105 4760 4760 4760 4760 571
545 20241209 122500 147221145 4765 4765 4765 4765 163
546 20241209 122400 146444450 4770 4775 4775 4770 170
547 20241209 122300 145633270 4775 4775 4775 4775 0
548 20241209 122200 145633270 4775 4775 4775 4775 0
549 20241209 122100 145633270 4775 4785 4785 4775 214
550 20241209 122000 144610440 4795 4795 4795 4795 0
551 20241209 121900 144610440 4795 4795 4795 4795 0
552 20241209 121800 144610440 4795 4795 4795 4795 0
553 20241209 121700 144610440 4795 4795 4795 4795 1
554 20241209 121600 144605645 4795 4795 4795 4795 0
555 20241209 121500 144605645 4795 4795 4795 4795 0
556 20241209 121400 144605645 4795 4790 4795 4780 210
557 20241209 121300 143600040 4790 4790 4790 4790 0
558 20241209 121200 143600040 4790 4790 4790 4790 0
559 20241209 121100 143600040 4790 4790 4790 4790 0
560 20241209 121000 143600040 4790 4790 4790 4790 100
561 20241209 120900 143121040 4790 4790 4790 4790 0
562 20241209 120800 143121040 4790 4790 4790 4790 198
563 20241209 120700 142172620 4790 4790 4790 4790 0
564 20241209 120600 142172620 4790 4790 4790 4790 0
565 20241209 120500 142172620 4790 4790 4790 4790 1
566 20241209 120400 142167830 4785 4785 4785 4785 0
567 20241209 120300 142167830 4785 4785 4785 4785 0
568 20241209 120200 142167830 4785 4785 4785 4785 1
569 20241209 120100 142163045 4780 4780 4780 4780 0
570 20241209 120000 142163045 4780 4780 4780 4780 0
571 20241209 115900 142163045 4780 4780 4780 4780 0
572 20241209 115800 142163045 4780 4780 4780 4780 0
573 20241209 115700 142163045 4780 4780 4780 4780 0
574 20241209 115600 142163045 4780 4780 4780 4780 0
575 20241209 115500 142163045 4780 4780 4780 4780 0
576 20241209 115400 142163045 4780 4780 4780 4780 0
577 20241209 115300 142163045 4780 4780 4780 4780 0
578 20241209 115200 142163045 4780 4780 4780 4780 0
579 20241209 115100 142163045 4780 4780 4780 4780 16
580 20241209 115000 142086565 4785 4785 4785 4785 150
581 20241209 114900 141368815 4785 4785 4785 4785 2
582 20241209 114800 141359245 4785 4785 4785 4785 0
583 20241209 114700 141359245 4785 4785 4785 4785 0
584 20241209 114600 141359245 4785 4785 4785 4785 0
585 20241209 114500 141359245 4785 4785 4785 4785 0
586 20241209 114400 141359245 4785 4785 4785 4785 0
587 20241209 114300 141359245 4785 4785 4785 4785 0
588 20241209 114200 141359245 4785 4785 4785 4785 0
589 20241209 114100 141359245 4785 4785 4785 4785 0
590 20241209 114000 141359245 4785 4815 4815 4785 3344
591 20241209 113900 125295785 4830 4830 4830 4830 0
592 20241209 113800 125295785 4830 4830 4830 4830 2
593 20241209 113700 125286125 4815 4815 4815 4815 0
594 20241209 113600 125286125 4815 4815 4815 4815 0
595 20241209 113500 125286125 4815 4815 4815 4815 0
596 20241209 113400 125286125 4815 4815 4815 4815 0
597 20241209 113300 125286125 4815 4815 4815 4815 8
598 20241209 113200 125247605 4815 4815 4815 4815 262
599 20241209 113100 123986075 4815 4815 4815 4815 230
600 20241209 113000 122878625 4810 4810 4810 4810 1
601 20241209 112900 122873815 4810 4810 4810 4810 27
602 20241209 112800 122743945 4810 4815 4815 4810 1089
603 20241209 112700 117502680 4815 4815 4815 4815 0
604 20241209 112600 117502680 4815 4810 4815 4810 489
605 20241209 112500 115150340 4810 4810 4815 4810 850
606 20241209 112400 111061250 4830 4830 4830 4830 157
607 20241209 112300 110302940 4810 4810 4810 4810 0
608 20241209 112200 110302940 4810 4810 4810 4810 10
609 20241209 112100 110254840 4805 4805 4805 4805 0
610 20241209 112000 110254840 4805 4805 4805 4805 0
611 20241209 111900 110254840 4805 4805 4805 4805 0
612 20241209 111800 110254840 4805 4805 4805 4805 0
613 20241209 111700 110254840 4805 4805 4805 4805 0
614 20241209 111600 110254840 4805 4820 4820 4805 200
615 20241209 111500 109292745 4810 4810 4810 4810 0
616 20241209 111400 109292745 4810 4810 4810 4810 0
617 20241209 111300 109292745 4810 4810 4810 4810 0
618 20241209 111200 109292745 4810 4810 4810 4810 0
619 20241209 111100 109292745 4810 4810 4810 4810 0
620 20241209 111000 109292745 4810 4815 4815 4810 450
621 20241209 110900 107128020 4820 4820 4820 4820 0
622 20241209 110800 107128020 4820 4820 4820 4820 0
623 20241209 110700 107128020 4820 4825 4825 4820 279
624 20241209 110600 105782465 4830 4830 4830 4830 133
625 20241209 110500 105140075 4830 4835 4835 4830 41
626 20241209 110400 104942040 4845 4845 4845 4845 0
627 20241209 110300 104942040 4845 4845 4845 4845 0
628 20241209 110200 104942040 4845 4845 4845 4845 0
629 20241209 110100 104942040 4845 4845 4845 4845 0
630 20241209 110000 104942040 4845 4835 4845 4835 109
631 20241209 105900 104414035 4845 4845 4845 4845 100
632 20241209 105800 103929535 4845 4845 4845 4845 0
633 20241209 105700 103929535 4845 4845 4845 4845 0
634 20241209 105600 103929535 4845 4845 4845 4845 101
635 20241209 105500 103440190 4855 4855 4855 4855 0
636 20241209 105400 103440190 4855 4855 4855 4855 279
637 20241209 105300 102085645 4855 4855 4855 4855 0
638 20241209 105200 102085645 4855 4855 4855 4855 0
639 20241209 105100 102085645 4855 4855 4855 4855 0
640 20241209 105000 102085645 4855 4855 4855 4855 0
641 20241209 104900 102085645 4855 4855 4855 4855 0
642 20241209 104800 102085645 4855 4855 4855 4855 0
643 20241209 104700 102085645 4855 4855 4855 4855 95
644 20241209 104600 101624420 4855 4855 4855 4855 1
645 20241209 104500 101619565 4855 4855 4855 4855 0
646 20241209 104400 101619565 4855 4855 4855 4855 0
647 20241209 104300 101619565 4855 4855 4855 4855 0
648 20241209 104200 101619565 4855 4855 4855 4855 0
649 20241209 104100 101619565 4855 4855 4855 4855 0
650 20241209 104000 101619565 4855 4860 4860 4855 145
651 20241209 103900 100915365 4830 4835 4835 4830 308
652 20241209 103800 99427715 4830 4830 4830 4830 0
653 20241209 103700 99427715 4830 4830 4830 4830 0
654 20241209 103600 99427715 4830 4830 4830 4830 0
655 20241209 103500 99427715 4830 4830 4830 4830 1
656 20241209 103400 99422885 4830 4830 4830 4830 0
657 20241209 103300 99422885 4830 4830 4830 4830 0
658 20241209 103200 99422885 4830 4830 4830 4830 1
659 20241209 103100 99418055 4810 4810 4810 4810 0
660 20241209 103000 99418055 4810 4810 4810 4810 0
661 20241209 102900 99418055 4810 4810 4810 4810 0
662 20241209 102800 99418055 4810 4810 4810 4810 0
663 20241209 102700 99418055 4810 4810 4810 4810 0
664 20241209 102600 99418055 4810 4895 4895 4810 2227
665 20241209 102500 88646635 4895 4900 4900 4895 32
666 20241209 102400 88489895 4920 4920 4920 4920 10
667 20241209 102300 88440695 4900 4905 4905 4900 158
668 20241209 102200 87666490 4920 4920 4920 4920 300
669 20241209 102100 86190490 4900 4900 4900 4900 0
670 20241209 102000 86190490 4900 4900 4900 4900 0
671 20241209 101900 86190490 4900 4900 4900 4900 0
672 20241209 101800 86190490 4900 4900 4900 4900 0
673 20241209 101700 86190490 4900 4900 4900 4900 0
674 20241209 101600 86190490 4900 4900 4900 4900 0
675 20241209 101500 86190490 4900 4900 4900 4900 0
676 20241209 101400 86190490 4900 4900 4900 4900 0
677 20241209 101300 86190490 4900 4900 4900 4900 49
678 20241209 101200 85950390 4900 4905 4905 4900 24
679 20241209 101100 85832770 4905 4905 4905 4905 0
680 20241209 101000 85832770 4905 4905 4905 4905 0
681 20241209 100900 85832770 4905 4920 4920 4905 14
682 20241209 100800 85763970 4925 4925 4925 4925 2
683 20241209 100700 85754120 4930 4930 4930 4930 0
684 20241209 100600 85754120 4930 4920 4930 4920 227
685 20241209 100500 84635845 4930 4930 4930 4930 0
686 20241209 100400 84635845 4930 4930 4930 4930 0
687 20241209 100300 84635845 4930 4930 4930 4930 0
688 20241209 100200 84635845 4930 4930 4930 4930 0
689 20241209 100100 84635845 4930 4930 4930 4930 0
690 20241209 100000 84635845 4930 4930 4930 4930 0
691 20241209 095900 84635845 4930 4930 4930 4930 0
692 20241209 095800 84635845 4930 4930 4930 4930 0
693 20241209 095700 84635845 4930 4930 4930 4930 0
694 20241209 095600 84635845 4930 4930 4930 4930 60
695 20241209 095500 84340045 4935 4935 4935 4935 0
696 20241209 095400 84340045 4935 4935 4935 4935 0
697 20241209 095300 84340045 4935 4935 4935 4935 0
698 20241209 095200 84340045 4935 4935 4935 4935 0
699 20241209 095100 84340045 4935 4935 4935 4935 0
700 20241209 095000 84340045 4935 4935 4935 4935 0
701 20241209 094900 84340045 4935 4935 4935 4935 0
702 20241209 094800 84340045 4935 4930 4935 4930 400
703 20241209 094700 82366650 4930 4890 4930 4890 200
704 20241209 094600 81386870 4860 4860 4860 4860 5
705 20241209 094500 81362570 4860 4900 4900 4860 368
706 20241209 094400 79573310 4900 4900 4900 4900 0
707 20241209 094300 79573310 4900 4900 4900 4900 200
708 20241209 094200 78593310 4900 4900 4900 4900 0
709 20241209 094100 78593310 4900 4910 4910 4900 81
710 20241209 094000 78196110 4930 4925 4930 4925 10
711 20241209 093900 78146815 4930 4930 4930 4930 0
712 20241209 093800 78146815 4930 4930 4930 4930 0
713 20241209 093700 78146815 4930 4930 4930 4930 0
714 20241209 093600 78146815 4930 4930 4930 4930 0
715 20241209 093500 78146815 4930 4930 4930 4930 0
716 20241209 093400 78146815 4930 4920 4930 4920 50
717 20241209 093300 77900650 4900 4905 4905 4900 200
718 20241209 093200 76919830 4925 4925 4925 4925 0
719 20241209 093100 76919830 4925 4925 4925 4925 40
720 20241209 093000 76722830 4930 4930 4930 4930 3
721 20241209 092900 76708040 4905 4905 4905 4905 0
722 20241209 092800 76708040 4905 4905 4905 4905 0
723 20241209 092700 76708040 4905 4930 4930 4905 52
724 20241209 092600 76452365 4940 4940 4940 4940 5
725 20241209 092500 76427665 4930 4955 4955 4930 2054
726 20241209 092400 66255060 4960 4965 4965 4960 1637
727 20241209 092300 58135535 4950 4950 4950 4950 0
728 20241209 092200 58135535 4950 4950 4950 4950 0
729 20241209 092100 58135535 4950 4950 4950 4950 0
730 20241209 092000 58135535 4950 4950 4950 4950 0
731 20241209 091900 58135535 4950 4960 4960 4950 83
732 20241209 091800 57724250 4970 4990 4990 4970 210
733 20241209 091700 56679990 4990 4990 4990 4990 0
734 20241209 091600 56679990 4990 4990 4990 4990 0
735 20241209 091500 56679990 4990 5000 5000 4990 4698
736 20241209 091400 33190690 5000 5010 5010 5000 907
737 20241209 091300 28655680 5000 5000 5000 5000 0
738 20241209 091200 28655680 5000 5060 5060 5000 151
739 20241209 091100 27900610 5000 5000 5000 5000 559
740 20241209 091000 25105610 5000 5000 5000 5000 0
741 20241209 090900 25105610 5000 5000 5000 5000 99
742 20241209 090800 24610610 5000 5040 5040 5000 1180
743 20241209 090700 18708400 5040 5000 5040 5000 563
744 20241209 090600 15884640 5000 5050 5050 5000 1000
745 20241209 090500 10866450 5050 5050 5050 5050 216
746 20241209 090400 9775650 5050 5020 5050 5010 157
747 20241209 090300 8988580 5010 5010 5010 5010 6
748 20241209 090200 8958520 5010 5010 5010 5010 1
749 20241209 090100 8953510 5010 5040 5040 5010 43
750 20241209 090000 8737260 5180 4960 5200 4960 1750