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

752
367000/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,752 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,213000,105106580,3885,3885,3885,3885,1347
20241209,212900,105106580,3885,3885,3885,3885,0
20241209,212800,105106580,3885,3885,3885,3885,0
20241209,212700,105106580,3885,3885,3885,3885,0
20241209,212600,105106580,3885,3885,3885,3885,0
20241209,212500,105106580,3885,3885,3885,3885,0
20241209,212400,105106580,3885,3885,3885,3885,0
20241209,212300,105106580,3885,3885,3885,3885,0
20241209,212200,105106580,3885,3885,3885,3885,0
20241209,212100,105106580,3885,3885,3885,3885,0
20241209,212000,105106580,3885,3885,3885,3885,0
20241209,211900,105106580,3885,3885,3885,3885,0
20241209,211800,105106580,3885,3885,3885,3885,0
20241209,211700,105106580,3885,3885,3885,3885,0
20241209,211600,105106580,3885,3885,3885,3885,0
20241209,211500,105106580,3885,3885,3885,3885,0
20241209,211400,105106580,3885,3885,3885,3885,0
20241209,211300,105106580,3885,3885,3885,3885,0
20241209,211200,105106580,3885,3885,3885,3885,0
20241209,211100,105106580,3885,3885,3885,3885,0
20241209,211000,105106580,3885,3885,3885,3885,0
20241209,210900,105106580,3885,3885,3885,3885,0
20241209,210800,105106580,3885,3885,3885,3885,0
20241209,210700,105106580,3885,3885,3885,3885,0
20241209,210600,105106580,3885,3885,3885,3885,0
20241209,210500,105106580,3885,3885,3885,3885,0
20241209,210400,105106580,3885,3885,3885,3885,0
20241209,210300,105106580,3885,3885,3885,3885,0
20241209,210200,105106580,3885,3885,3885,3885,0
20241209,210100,105106580,3885,3885,3885,3885,0
20241209,210000,105106580,3885,3885,3885,3885,1347
20241209,205900,105106580,3885,3885,3885,3885,0
20241209,205800,105106580,3885,3885,3885,3885,0
20241209,205700,105106580,3885,3885,3885,3885,0
20241209,205600,105106580,3885,3885,3885,3885,0
20241209,205500,105106580,3885,3885,3885,3885,0
20241209,205400,105106580,3885,3885,3885,3885,0
20241209,205300,105106580,3885,3885,3885,3885,0
20241209,205200,105106580,3885,3885,3885,3885,0
20241209,205100,105106580,3885,3885,3885,3885,0
20241209,205000,105106580,3885,3885,3885,3885,0
20241209,204900,105106580,3885,3885,3885,3885,0
20241209,204800,105106580,3885,3885,3885,3885,0
20241209,204700,105106580,3885,3885,3885,3885,0
20241209,204600,105106580,3885,3885,3885,3885,0
20241209,204500,105106580,3885,3885,3885,3885,0
20241209,204400,105106580,3885,3885,3885,3885,0
20241209,204300,105106580,3885,3885,3885,3885,0
20241209,204200,105106580,3885,3885,3885,3885,0
20241209,204100,105106580,3885,3885,3885,3885,0
20241209,204000,105106580,3885,3885,3885,3885,0
20241209,203900,105106580,3885,3885,3885,3885,0
20241209,203800,105106580,3885,3885,3885,3885,0
20241209,203700,105106580,3885,3885,3885,3885,0
20241209,203600,105106580,3885,3885,3885,3885,0
20241209,203500,105106580,3885,3885,3885,3885,0
20241209,203400,105106580,3885,3885,3885,3885,0
20241209,203300,105106580,3885,3885,3885,3885,0
20241209,203200,105106580,3885,3885,3885,3885,0
20241209,203100,105106580,3885,3885,3885,3885,0
20241209,203000,105106580,3885,3885,3885,3885,1347
20241209,202900,105106580,3885,3885,3885,3885,0
20241209,202800,105106580,3885,3885,3885,3885,0
20241209,202700,105106580,3885,3885,3885,3885,0
20241209,202600,105106580,3885,3885,3885,3885,0
20241209,202500,105106580,3885,3885,3885,3885,0
20241209,202400,105106580,3885,3885,3885,3885,0
20241209,202300,105106580,3885,3885,3885,3885,0
20241209,202200,105106580,3885,3885,3885,3885,0
20241209,202100,105106580,3885,3885,3885,3885,0
20241209,202000,105106580,3885,3885,3885,3885,0
20241209,201900,105106580,3885,3885,3885,3885,0
20241209,201800,105106580,3885,3885,3885,3885,0
20241209,201700,105106580,3885,3885,3885,3885,0
20241209,201600,105106580,3885,3885,3885,3885,0
20241209,201500,105106580,3885,3885,3885,3885,0
20241209,201400,105106580,3885,3885,3885,3885,0
20241209,201300,105106580,3885,3885,3885,3885,0
20241209,201200,105106580,3885,3885,3885,3885,0
20241209,201100,105106580,3885,3885,3885,3885,0
20241209,201000,105106580,3885,3885,3885,3885,0
20241209,200900,105106580,3885,3885,3885,3885,0
20241209,200800,105106580,3885,3885,3885,3885,0
20241209,200700,105106580,3885,3885,3885,3885,0
20241209,200600,105106580,3885,3885,3885,3885,0
20241209,200500,105106580,3885,3885,3885,3885,0
20241209,200400,105106580,3885,3885,3885,3885,0
20241209,200300,105106580,3885,3885,3885,3885,0
20241209,200200,105106580,3885,3885,3885,3885,0
20241209,200100,105106580,3885,3885,3885,3885,0
20241209,200000,105106580,3885,3885,3885,3885,1347
20241209,195900,105106580,3885,3885,3885,3885,0
20241209,195800,105106580,3885,3885,3885,3885,0
20241209,195700,105106580,3885,3885,3885,3885,0
20241209,195600,105106580,3885,3885,3885,3885,0
20241209,195500,105106580,3885,3885,3885,3885,0
20241209,195400,105106580,3885,3885,3885,3885,0
20241209,195300,105106580,3885,3885,3885,3885,0
20241209,195200,105106580,3885,3885,3885,3885,0
20241209,195100,105106580,3885,3885,3885,3885,0
20241209,195000,105106580,3885,3885,3885,3885,0
20241209,194900,105106580,3885,3885,3885,3885,0
20241209,194800,105106580,3885,3885,3885,3885,0
20241209,194700,105106580,3885,3885,3885,3885,0
20241209,194600,105106580,3885,3885,3885,3885,0
20241209,194500,105106580,3885,3885,3885,3885,0
20241209,194400,105106580,3885,3885,3885,3885,0
20241209,194300,105106580,3885,3885,3885,3885,0
20241209,194200,105106580,3885,3885,3885,3885,0
20241209,194100,105106580,3885,3885,3885,3885,0
20241209,194000,105106580,3885,3885,3885,3885,0
20241209,193900,105106580,3885,3885,3885,3885,0
20241209,193800,105106580,3885,3885,3885,3885,0
20241209,193700,105106580,3885,3885,3885,3885,0
20241209,193600,105106580,3885,3885,3885,3885,0
20241209,193500,105106580,3885,3885,3885,3885,0
20241209,193400,105106580,3885,3885,3885,3885,0
20241209,193300,105106580,3885,3885,3885,3885,0
20241209,193200,105106580,3885,3885,3885,3885,0
20241209,193100,105106580,3885,3885,3885,3885,0
20241209,193000,105106580,3885,3885,3885,3885,1347
20241209,192900,105106580,3885,3885,3885,3885,0
20241209,192800,105106580,3885,3885,3885,3885,0
20241209,192700,105106580,3885,3885,3885,3885,0
20241209,192600,105106580,3885,3885,3885,3885,0
20241209,192500,105106580,3885,3885,3885,3885,0
20241209,192400,105106580,3885,3885,3885,3885,0
20241209,192300,105106580,3885,3885,3885,3885,0
20241209,192200,105106580,3885,3885,3885,3885,0
20241209,192100,105106580,3885,3885,3885,3885,0
20241209,192000,105106580,3885,3885,3885,3885,0
20241209,191900,105106580,3885,3885,3885,3885,0
20241209,191800,105106580,3885,3885,3885,3885,0
20241209,191700,105106580,3885,3885,3885,3885,0
20241209,191600,105106580,3885,3885,3885,3885,0
20241209,191500,105106580,3885,3885,3885,3885,0
20241209,191400,105106580,3885,3885,3885,3885,0
20241209,191300,105106580,3885,3885,3885,3885,0
20241209,191200,105106580,3885,3885,3885,3885,0
20241209,191100,105106580,3885,3885,3885,3885,0
20241209,191000,105106580,3885,3885,3885,3885,0
20241209,190900,105106580,3885,3885,3885,3885,0
20241209,190800,105106580,3885,3885,3885,3885,0
20241209,190700,105106580,3885,3885,3885,3885,0
20241209,190600,105106580,3885,3885,3885,3885,0
20241209,190500,105106580,3885,3885,3885,3885,0
20241209,190400,105106580,3885,3885,3885,3885,0
20241209,190300,105106580,3885,3885,3885,3885,0
20241209,190200,105106580,3885,3885,3885,3885,0
20241209,190100,105106580,3885,3885,3885,3885,0
20241209,190000,105106580,3885,3885,3885,3885,1347
20241209,185900,105106580,3885,3885,3885,3885,0
20241209,185800,105106580,3885,3885,3885,3885,0
20241209,185700,105106580,3885,3885,3885,3885,0
20241209,185600,105106580,3885,3885,3885,3885,0
20241209,185500,105106580,3885,3885,3885,3885,0
20241209,185400,105106580,3885,3885,3885,3885,0
20241209,185300,105106580,3885,3885,3885,3885,0
20241209,185200,105106580,3885,3885,3885,3885,0
20241209,185100,105106580,3885,3885,3885,3885,0
20241209,185000,105106580,3885,3885,3885,3885,0
20241209,184900,105106580,3885,3885,3885,3885,0
20241209,184800,105106580,3885,3885,3885,3885,0
20241209,184700,105106580,3885,3885,3885,3885,0
20241209,184600,105106580,3885,3885,3885,3885,0
20241209,184500,105106580,3885,3885,3885,3885,0
20241209,184400,105106580,3885,3885,3885,3885,0
20241209,184300,105106580,3885,3885,3885,3885,0
20241209,184200,105106580,3885,3885,3885,3885,0
20241209,184100,105106580,3885,3885,3885,3885,0
20241209,184000,105106580,3885,3885,3885,3885,0
20241209,183900,105106580,3885,3885,3885,3885,0
20241209,183800,105106580,3885,3885,3885,3885,0
20241209,183700,105106580,3885,3885,3885,3885,0
20241209,183600,105106580,3885,3885,3885,3885,0
20241209,183500,105106580,3885,3885,3885,3885,0
20241209,183400,105106580,3885,3885,3885,3885,0
20241209,183300,105106580,3885,3885,3885,3885,0
20241209,183200,105106580,3885,3885,3885,3885,0
20241209,183100,105106580,3885,3885,3885,3885,0
20241209,183000,105106580,3885,3885,3885,3885,1347
20241209,182900,105106580,3885,3885,3885,3885,0
20241209,182800,105106580,3885,3885,3885,3885,0
20241209,182700,105106580,3885,3885,3885,3885,0
20241209,182600,105106580,3885,3885,3885,3885,0
20241209,182500,105106580,3885,3885,3885,3885,0
20241209,182400,105106580,3885,3885,3885,3885,0
20241209,182300,105106580,3885,3885,3885,3885,0
20241209,182200,105106580,3885,3885,3885,3885,0
20241209,182100,105106580,3885,3885,3885,3885,0
20241209,182000,105106580,3885,3885,3885,3885,0
20241209,181900,105106580,3885,3885,3885,3885,0
20241209,181800,105106580,3885,3885,3885,3885,0
20241209,181700,105106580,3885,3885,3885,3885,0
20241209,181600,105106580,3885,3885,3885,3885,0
20241209,181500,105106580,3885,3885,3885,3885,0
20241209,181400,105106580,3885,3885,3885,3885,0
20241209,181300,105106580,3885,3885,3885,3885,0
20241209,181200,105106580,3885,3885,3885,3885,0
20241209,181100,105106580,3885,3885,3885,3885,0
20241209,181000,105106580,3885,3885,3885,3885,0
20241209,180900,105106580,3885,3885,3885,3885,0
20241209,180800,105106580,3885,3885,3885,3885,0
20241209,180700,105106580,3885,3885,3885,3885,0
20241209,180600,105106580,3885,3885,3885,3885,0
20241209,180500,105106580,3885,3885,3885,3885,0
20241209,180400,105106580,3885,3885,3885,3885,0
20241209,180300,105106580,3885,3885,3885,3885,0
20241209,180200,105106580,3885,3885,3885,3885,0
20241209,180100,105106580,3885,3885,3885,3885,0
20241209,180000,105106580,3885,3885,3885,3885,1347
20241209,175900,105106580,3885,3885,3885,3885,0
20241209,175800,105106580,3885,3885,3885,3885,0
20241209,175700,105106580,3885,3885,3885,3885,0
20241209,175600,105106580,3885,3885,3885,3885,0
20241209,175500,105106580,3885,3885,3885,3885,0
20241209,175400,105106580,3885,3885,3885,3885,0
20241209,175300,105106580,3885,3885,3885,3885,0
20241209,175200,105106580,3885,3885,3885,3885,0
20241209,175100,105106580,3885,3885,3885,3885,0
20241209,175000,105106580,3885,3885,3885,3885,0
20241209,174900,105106580,3885,3885,3885,3885,0
20241209,174800,105106580,3885,3885,3885,3885,0
20241209,174700,105106580,3885,3885,3885,3885,0
20241209,174600,105106580,3885,3885,3885,3885,0
20241209,174500,105106580,3885,3885,3885,3885,0
20241209,174400,105106580,3885,3885,3885,3885,0
20241209,174300,105106580,3885,3885,3885,3885,0
20241209,174200,105106580,3885,3885,3885,3885,0
20241209,174100,105106580,3885,3885,3885,3885,0
20241209,174000,105106580,3885,3885,3885,3885,0
20241209,173900,105106580,3885,3885,3885,3885,0
20241209,173800,105106580,3885,3885,3885,3885,0
20241209,173700,105106580,3885,3885,3885,3885,0
20241209,173600,105106580,3885,3885,3885,3885,0
20241209,173500,105106580,3885,3885,3885,3885,0
20241209,173400,105106580,3885,3885,3885,3885,0
20241209,173300,105106580,3885,3885,3885,3885,0
20241209,173200,105106580,3885,3885,3885,3885,0
20241209,173100,105106580,3885,3885,3885,3885,0
20241209,173000,105106580,3885,3885,3885,3885,1347
20241209,172900,105106580,3885,3885,3885,3885,0
20241209,172800,105106580,3885,3885,3885,3885,0
20241209,172700,105106580,3885,3885,3885,3885,0
20241209,172600,105106580,3885,3885,3885,3885,0
20241209,172500,105106580,3885,3885,3885,3885,0
20241209,172400,105106580,3885,3885,3885,3885,0
20241209,172300,105106580,3885,3885,3885,3885,0
20241209,172200,105106580,3885,3885,3885,3885,0
20241209,172100,105106580,3885,3885,3885,3885,0
20241209,172000,105106580,3885,3885,3885,3885,0
20241209,171900,105106580,3885,3885,3885,3885,0
20241209,171800,105106580,3885,3885,3885,3885,0
20241209,171700,105106580,3885,3885,3885,3885,0
20241209,171600,105106580,3885,3885,3885,3885,0
20241209,171500,105106580,3885,3885,3885,3885,0
20241209,171400,105106580,3885,3885,3885,3885,0
20241209,171300,105106580,3885,3885,3885,3885,0
20241209,171200,105106580,3885,3885,3885,3885,0
20241209,171100,105106580,3885,3885,3885,3885,0
20241209,171000,105106580,3885,3885,3885,3885,0
20241209,170900,105106580,3885,3885,3885,3885,0
20241209,170800,105106580,3885,3885,3885,3885,0
20241209,170700,105106580,3885,3885,3885,3885,0
20241209,170600,105106580,3885,3885,3885,3885,0
20241209,170500,105106580,3885,3885,3885,3885,0
20241209,170400,105106580,3885,3885,3885,3885,0
20241209,170300,105106580,3885,3885,3885,3885,0
20241209,170200,105106580,3885,3885,3885,3885,0
20241209,170100,105106580,3885,3885,3885,3885,0
20241209,170000,105106580,3885,3885,3885,3885,1347
20241209,165900,105106580,3885,3885,3885,3885,0
20241209,165800,105106580,3885,3885,3885,3885,0
20241209,165700,105106580,3885,3885,3885,3885,0
20241209,165600,105106580,3885,3885,3885,3885,0
20241209,165500,105106580,3885,3885,3885,3885,0
20241209,165400,105106580,3885,3885,3885,3885,0
20241209,165300,105106580,3885,3885,3885,3885,0
20241209,165200,105106580,3885,3885,3885,3885,0
20241209,165100,105106580,3885,3885,3885,3885,0
20241209,165000,105106580,3885,3885,3885,3885,0
20241209,164900,105106580,3885,3885,3885,3885,0
20241209,164800,105106580,3885,3885,3885,3885,0
20241209,164700,105106580,3885,3885,3885,3885,0
20241209,164600,105106580,3885,3885,3885,3885,0
20241209,164500,105106580,3885,3885,3885,3885,0
20241209,164400,105106580,3885,3885,3885,3885,0
20241209,164300,105106580,3885,3885,3885,3885,0
20241209,164200,105106580,3885,3885,3885,3885,0
20241209,164100,105106580,3885,3885,3885,3885,0
20241209,164000,105106580,3885,3885,3885,3885,0
20241209,163900,105106580,3885,3885,3885,3885,0
20241209,163800,105106580,3885,3885,3885,3885,0
20241209,163700,105106580,3885,3885,3885,3885,0
20241209,163600,105106580,3885,3885,3885,3885,0
20241209,163500,105106580,3885,3885,3885,3885,0
20241209,163400,105106580,3885,3885,3885,3885,0
20241209,163300,105106580,3885,3885,3885,3885,0
20241209,163200,105106580,3885,3885,3885,3885,0
20241209,163100,105106580,3885,3885,3885,3885,0
20241209,163000,105106580,3885,3885,3885,3885,1347
20241209,162900,105106580,3885,3885,3885,3885,0
20241209,162800,105106580,3885,3885,3885,3885,0
20241209,162700,105106580,3885,3885,3885,3885,0
20241209,162600,105106580,3885,3885,3885,3885,0
20241209,162500,105106580,3885,3885,3885,3885,0
20241209,162400,105106580,3885,3885,3885,3885,0
20241209,162300,105106580,3885,3885,3885,3885,0
20241209,162200,105106580,3885,3885,3885,3885,0
20241209,162100,105106580,3885,3885,3885,3885,0
20241209,162000,105106580,3885,3885,3885,3885,0
20241209,161900,105106580,3885,3885,3885,3885,0
20241209,161800,105106580,3885,3885,3885,3885,0
20241209,161700,105106580,3885,3885,3885,3885,0
20241209,161600,105106580,3885,3885,3885,3885,0
20241209,161500,105106580,3885,3885,3885,3885,0
20241209,161400,105106580,3885,3885,3885,3885,0
20241209,161300,105106580,3885,3885,3885,3885,0
20241209,161200,105106580,3885,3885,3885,3885,0
20241209,161100,105106580,3885,3885,3885,3885,0
20241209,161000,105106580,3885,3885,3885,3885,0
20241209,160900,105106580,3885,3885,3885,3885,0
20241209,160800,105106580,3885,3885,3885,3885,0
20241209,160700,105106580,3885,3885,3885,3885,0
20241209,160600,105106580,3885,3885,3885,3885,0
20241209,160500,105106580,3885,3885,3885,3885,0
20241209,160400,105106580,3885,3885,3885,3885,0
20241209,160300,105106580,3885,3885,3885,3885,0
20241209,160200,105106580,3885,3885,3885,3885,0
20241209,160100,105106580,3885,3885,3885,3885,0
20241209,160000,105106580,3885,3885,3885,3885,1347
20241209,155900,105106580,3885,3885,3885,3885,0
20241209,155800,105106580,3885,3885,3885,3885,0
20241209,155700,105106580,3885,3885,3885,3885,0
20241209,155600,105106580,3885,3885,3885,3885,0
20241209,155500,105106580,3885,3885,3885,3885,0
20241209,155400,105106580,3885,3885,3885,3885,0
20241209,155300,105106580,3885,3885,3885,3885,0
20241209,155200,105106580,3885,3885,3885,3885,0
20241209,155100,105106580,3885,3885,3885,3885,0
20241209,155000,105106580,3885,3885,3885,3885,0
20241209,154900,105106580,3885,3885,3885,3885,0
20241209,154800,105106580,3885,3885,3885,3885,0
20241209,154700,105106580,3885,3885,3885,3885,0
20241209,154600,105106580,3885,3885,3885,3885,0
20241209,154500,105106580,3885,3885,3885,3885,0
20241209,154400,105106580,3885,3885,3885,3885,0
20241209,154300,105106580,3885,3885,3885,3885,0
20241209,154200,105106580,3885,3885,3885,3885,0
20241209,154100,105106580,3885,3885,3885,3885,0
20241209,154000,105106580,3885,3885,3885,3885,0
20241209,153900,105106580,3885,3885,3885,3885,0
20241209,153800,105106580,3885,3885,3885,3885,0
20241209,153700,105106580,3885,3885,3885,3885,0
20241209,153600,105106580,3885,3885,3885,3885,0
20241209,153500,105106580,3885,3885,3885,3885,0
20241209,153400,105106580,3885,3885,3885,3885,0
20241209,153300,105106580,3885,3885,3885,3885,0
20241209,153200,105106580,3885,3885,3885,3885,0
20241209,153100,105106580,3885,3885,3885,3885,0
20241209,153000,105106580,3885,3885,3885,3885,2694
20241209,152900,99873485,3880,3880,3880,3880,0
20241209,152800,99873485,3880,3880,3880,3880,0
20241209,152700,99873485,3880,3880,3880,3880,0
20241209,152600,99873485,3880,3880,3880,3880,0
20241209,152500,99873485,3880,3880,3880,3880,0
20241209,152400,99873485,3880,3880,3880,3880,0
20241209,152300,99873485,3880,3880,3880,3880,0
20241209,152200,99873485,3880,3880,3880,3880,0
20241209,152100,99873485,3880,3880,3880,3880,0
20241209,152000,99873485,3880,3880,3880,3880,0
20241209,151900,99873485,3880,3865,3880,3865,500
20241209,151800,97939255,3880,3880,3880,3880,0
20241209,151700,97939255,3880,3880,3880,3880,0
20241209,151600,97939255,3880,3880,3880,3880,0
20241209,151500,97939255,3880,3880,3880,3880,0
20241209,151400,97939255,3880,3880,3880,3880,0
20241209,151300,97939255,3880,3880,3880,3880,0
20241209,151200,97939255,3880,3880,3880,3880,5
20241209,151100,97919855,3885,3885,3885,3885,0
20241209,151000,97919855,3885,3885,3885,3885,1
20241209,150900,97915970,3885,3885,3885,3885,0
20241209,150800,97915970,3885,3885,3885,3885,0
20241209,150700,97915970,3885,3885,3885,3885,0
20241209,150600,97915970,3885,3885,3885,3885,0
20241209,150500,97915970,3885,3885,3885,3885,100
20241209,150400,97527470,3885,3880,3885,3880,300
20241209,150300,96362470,3885,3835,3885,3710,257
20241209,150200,95381980,3825,3825,3825,3825,253
20241209,150100,94414255,3825,3800,3825,3800,303
20241209,150000,93256560,3800,3800,3800,3800,85
20241209,145900,92933560,3795,3700,3795,3700,638
20241209,145800,90550945,3700,3695,3700,3695,369
20241209,145700,89186795,3695,3690,3695,3690,418
20241209,145600,87643930,3690,3690,3690,3690,0
20241209,145500,87643930,3690,3685,3690,3685,180
20241209,145400,86979775,3685,3685,3685,3685,330
20241209,145300,85763725,3685,3680,3685,3680,270
20241209,145200,84769310,3680,3680,3680,3680,30
20241209,145100,84658910,3675,3675,3675,3675,0
20241209,145000,84658910,3675,3675,3675,3675,0
20241209,144900,84658910,3675,3675,3675,3675,0
20241209,144800,84658910,3675,3675,3675,3675,0
20241209,144700,84658910,3675,3675,3675,3675,0
20241209,144600,84658910,3675,3675,3675,3675,0
20241209,144500,84658910,3675,3675,3675,3675,0
20241209,144400,84658910,3675,3675,3675,3675,0
20241209,144300,84658910,3675,3675,3675,3675,0
20241209,144200,84658910,3675,3675,3675,3675,0
20241209,144100,84658910,3675,3630,3675,3630,40
20241209,144000,84513080,3630,3630,3630,3630,9
20241209,143900,84480410,3635,3680,3680,3635,1225
20241209,143800,80026580,3680,3680,3680,3680,0
20241209,143700,80026580,3680,3680,3680,3680,0
20241209,143600,80026580,3680,3680,3680,3680,0
20241209,143500,80026580,3680,3680,3680,3680,0
20241209,143400,80026580,3680,3680,3680,3680,100
20241209,143300,79658580,3640,3640,3640,3640,0
20241209,143200,79658580,3640,3640,3640,3640,0
20241209,143100,79658580,3640,3640,3640,3640,0
20241209,143000,79658580,3640,3640,3640,3640,50
20241209,142900,79476580,3630,3630,3630,3630,0
20241209,142800,79476580,3630,3630,3630,3630,0
20241209,142700,79476580,3630,3630,3630,3630,0
20241209,142600,79476580,3630,3630,3630,3630,0
20241209,142500,79476580,3630,3630,3630,3630,0
20241209,142400,79476580,3630,3630,3630,3630,0
20241209,142300,79476580,3630,3630,3630,3630,0
20241209,142200,79476580,3630,3630,3630,3630,0
20241209,142100,79476580,3630,3630,3630,3630,0
20241209,142000,79476580,3630,3630,3630,3630,0
20241209,141900,79476580,3630,3630,3630,3630,0
20241209,141800,79476580,3630,3630,3630,3630,0
20241209,141700,79476580,3630,3630,3630,3630,0
20241209,141600,79476580,3630,3640,3640,3630,100
20241209,141500,79113310,3680,3680,3680,3680,0
20241209,141400,79113310,3680,3680,3680,3680,4
20241209,141300,79098590,3680,3680,3680,3680,13
20241209,141200,79050750,3635,3635,3635,3635,0
20241209,141100,79050750,3635,3635,3635,3635,0
20241209,141000,79050750,3635,3635,3635,3635,0
20241209,140900,79050750,3635,3635,3635,3635,0
20241209,140800,79050750,3635,3635,3635,3635,0
20241209,140700,79050750,3635,3635,3635,3635,0
20241209,140600,79050750,3635,3635,3635,3635,0
20241209,140500,79050750,3635,3635,3635,3635,1
20241209,140400,79047115,3635,3635,3635,3635,0
20241209,140300,79047115,3635,3635,3635,3635,0
20241209,140200,79047115,3635,3635,3635,3635,0
20241209,140100,79047115,3635,3635,3635,3635,0
20241209,140000,79047115,3635,3635,3635,3635,0
20241209,135900,79047115,3635,3635,3635,3635,0
20241209,135800,79047115,3635,3635,3635,3635,0
20241209,135700,79047115,3635,3635,3635,3635,0
20241209,135600,79047115,3635,3635,3635,3635,0
20241209,135500,79047115,3635,3635,3635,3635,0
20241209,135400,79047115,3635,3635,3635,3635,0
20241209,135300,79047115,3635,3635,3635,3635,27
20241209,135200,78948970,3635,3635,3635,3635,0
20241209,135100,78948970,3635,3635,3635,3635,0
20241209,135000,78948970,3635,3640,3640,3635,9
20241209,134900,78916215,3680,3680,3680,3680,0
20241209,134800,78916215,3680,3680,3680,3680,0
20241209,134700,78916215,3680,3680,3680,3680,0
20241209,134600,78916215,3680,3680,3680,3680,0
20241209,134500,78916215,3680,3680,3680,3680,0
20241209,134400,78916215,3680,3680,3680,3680,0
20241209,134300,78916215,3680,3680,3680,3680,0
20241209,134200,78916215,3680,3680,3680,3680,0
20241209,134100,78916215,3680,3680,3680,3680,27
20241209,134000,78816855,3630,3630,3630,3630,0
20241209,133900,78816855,3630,3630,3630,3630,0
20241209,133800,78816855,3630,3630,3630,3630,0
20241209,133700,78816855,3630,3630,3630,3630,0
20241209,133600,78816855,3630,3630,3630,3630,0
20241209,133500,78816855,3630,3630,3630,3630,0
20241209,133400,78816855,3630,3630,3630,3630,0
20241209,133300,78816855,3630,3630,3630,3630,0
20241209,133200,78816855,3630,3630,3630,3630,0
20241209,133100,78816855,3630,3630,3630,3630,0
20241209,133000,78816855,3630,3630,3630,3630,0
20241209,132900,78816855,3630,3630,3630,3630,0
20241209,132800,78816855,3630,3630,3630,3630,0
20241209,132700,78816855,3630,3630,3630,3630,0
20241209,132600,78816855,3630,3630,3630,3630,4
20241209,132500,78802335,3630,3680,3680,3630,97
20241209,132400,78450075,3630,3630,3630,3630,107
20241209,132300,78061665,3630,3630,3630,3630,0
20241209,132200,78061665,3630,3630,3630,3630,0
20241209,132100,78061665,3630,3630,3630,3630,0
20241209,132000,78061665,3630,3630,3630,3630,0
20241209,131900,78061665,3630,3630,3630,3630,0
20241209,131800,78061665,3630,3660,3660,3630,70
20241209,131700,77807270,3630,3630,3630,3630,0
20241209,131600,77807270,3630,3630,3630,3630,0
20241209,131500,77807270,3630,3630,3630,3630,0
20241209,131400,77807270,3630,3630,3630,3630,0
20241209,131300,77807270,3630,3630,3630,3630,3
20241209,131200,77796380,3680,3680,3680,3680,0
20241209,131100,77796380,3680,3680,3680,3680,0
20241209,131000,77796380,3680,3680,3680,3680,0
20241209,130900,77796380,3680,3680,3680,3680,900
20241209,130800,74484380,3630,3630,3630,3630,0
20241209,130700,74484380,3630,3630,3630,3630,0
20241209,130600,74484380,3630,3630,3630,3630,0
20241209,130500,74484380,3630,3635,3635,3630,49
20241209,130400,74306400,3655,3655,3655,3655,0
20241209,130300,74306400,3655,3655,3655,3655,100
20241209,130200,73940900,3655,3655,3655,3655,26
20241209,130100,73845870,3655,3655,3655,3655,200
20241209,130000,73114870,3630,3630,3630,3630,0
20241209,125900,73114870,3630,3630,3630,3630,0
20241209,125800,73114870,3630,3630,3630,3630,0
20241209,125700,73114870,3630,3630,3630,3630,0
20241209,125600,73114870,3630,3630,3630,3630,0
20241209,125500,73114870,3630,3630,3630,3630,0
20241209,125400,73114870,3630,3630,3630,3630,0
20241209,125300,73114870,3630,3630,3630,3630,0
20241209,125200,73114870,3630,3630,3630,3630,0
20241209,125100,73114870,3630,3630,3630,3630,0
20241209,125000,73114870,3630,3630,3630,3630,0
20241209,124900,73114870,3630,3630,3630,3630,0
20241209,124800,73114870,3630,3630,3630,3630,0
20241209,124700,73114870,3630,3630,3630,3630,0
20241209,124600,73114870,3630,3630,3630,3630,0
20241209,124500,73114870,3630,3630,3630,3630,0
20241209,124400,73114870,3630,3630,3630,3630,0
20241209,124300,73114870,3630,3630,3630,3630,1
20241209,124200,73111240,3680,3680,3680,3680,0
20241209,124100,73111240,3680,3680,3680,3680,0
20241209,124000,73111240,3680,3680,3680,3680,0
20241209,123900,73111240,3680,3680,3680,3680,0
20241209,123800,73111240,3680,3680,3680,3680,0
20241209,123700,73111240,3680,3680,3680,3680,0
20241209,123600,73111240,3680,3680,3680,3680,0
20241209,123500,73111240,3680,3680,3680,3680,0
20241209,123400,73111240,3680,3680,3680,3680,0
20241209,123300,73111240,3680,3680,3680,3680,0
20241209,123200,73111240,3680,3680,3680,3680,0
20241209,123100,73111240,3680,3680,3680,3680,0
20241209,123000,73111240,3680,3680,3680,3680,0
20241209,122900,73111240,3680,3680,3680,3680,0
20241209,122800,73111240,3680,3680,3680,3680,0
20241209,122700,73111240,3680,3680,3680,3680,0
20241209,122600,73111240,3680,3680,3680,3680,0
20241209,122500,73111240,3680,3680,3680,3680,0
20241209,122400,73111240,3680,3680,3680,3680,0
20241209,122300,73111240,3680,3680,3680,3680,0
20241209,122200,73111240,3680,3680,3680,3680,0
20241209,122100,73111240,3680,3680,3680,3680,0
20241209,122000,73111240,3680,3650,3680,3540,692
20241209,121900,70636650,3685,3685,3685,3685,0
20241209,121800,70636650,3685,3685,3685,3685,0
20241209,121700,70636650,3685,3685,3685,3685,0
20241209,121600,70636650,3685,3685,3685,3685,271
20241209,121500,69638015,3665,3665,3665,3665,1
20241209,121400,69634350,3705,3705,3705,3705,4
20241209,121300,69619530,3705,3705,3705,3705,12
20241209,121200,69575070,3725,3725,3725,3725,0
20241209,121100,69575070,3725,3725,3725,3725,0
20241209,121000,69575070,3725,3725,3725,3725,0
20241209,120900,69575070,3725,3725,3725,3725,0
20241209,120800,69575070,3725,3725,3725,3725,18
20241209,120700,69508020,3575,3575,3575,3575,0
20241209,120600,69508020,3575,3635,3635,3575,1100
20241209,120500,65524070,3635,3635,3635,3635,0
20241209,120400,65524070,3635,3635,3635,3635,0
20241209,120300,65524070,3635,3635,3635,3635,0
20241209,120200,65524070,3635,3640,3725,3600,1556
20241209,120100,59888220,3635,3635,3635,3635,0
20241209,120000,59888220,3635,3635,3635,3635,0
20241209,115900,59888220,3635,3635,3635,3635,0
20241209,115800,59888220,3635,3645,3645,3635,90
20241209,115700,59560180,3645,3670,3670,3645,1697
20241209,115600,53355865,3670,3670,3670,3670,0
20241209,115500,53355865,3670,3670,3670,3670,50
20241209,115400,53172365,3670,3670,3670,3670,0
20241209,115300,53172365,3670,3675,3675,3670,50
20241209,115200,52988625,3675,3675,3675,3675,0
20241209,115100,52988625,3675,3675,3675,3675,0
20241209,115000,52988625,3675,3675,3675,3675,0
20241209,114900,52988625,3675,3675,3675,3675,0
20241209,114800,52988625,3675,3675,3675,3675,0
20241209,114700,52988625,3675,3675,3675,3675,68
20241209,114600,52738725,3675,3675,3675,3675,0
20241209,114500,52738725,3675,3675,3675,3675,0
20241209,114400,52738725,3675,3675,3675,3675,0
20241209,114300,52738725,3675,3675,3675,3675,2
20241209,114200,52731375,3730,3730,3730,3730,0
20241209,114100,52731375,3730,3730,3730,3730,0
20241209,114000,52731375,3730,3730,3730,3730,0
20241209,113900,52731375,3730,3730,3730,3730,0
20241209,113800,52731375,3730,3730,3730,3730,4
20241209,113700,52716455,3675,3675,3675,3675,0
20241209,113600,52716455,3675,3675,3675,3675,0
20241209,113500,52716455,3675,3675,3675,3675,0
20241209,113400,52716455,3675,3675,3675,3675,0
20241209,113300,52716455,3675,3675,3675,3675,0
20241209,113200,52716455,3675,3675,3675,3675,3
20241209,113100,52705430,3660,3660,3660,3660,0
20241209,113000,52705430,3660,3660,3660,3660,0
20241209,112900,52705430,3660,3660,3660,3660,0
20241209,112800,52705430,3660,3660,3660,3660,0
20241209,112700,52705430,3660,3660,3660,3660,0
20241209,112600,52705430,3660,3660,3660,3660,0
20241209,112500,52705430,3660,3660,3660,3660,0
20241209,112400,52705430,3660,3660,3660,3660,0
20241209,112300,52705430,3660,3660,3660,3660,0
20241209,112200,52705430,3660,3660,3660,3660,0
20241209,112100,52705430,3660,3660,3660,3660,217
20241209,112000,51911210,3660,3650,3660,3650,301
20241209,111900,50810940,3645,3650,3650,3645,259
20241209,111800,49866795,3645,3650,3650,3645,29
20241209,111700,49761085,3650,3650,3650,3650,137
20241209,111600,49261035,3655,3655,3655,3655,151
20241209,111500,48709130,3660,3660,3660,3660,114
20241209,111400,48291890,3660,3660,3660,3660,61
20241209,111300,48068630,3700,3700,3700,3700,74
20241209,111200,47794830,3700,3710,3710,3700,173
20241209,111100,47153745,3715,3715,3715,3715,0
20241209,111000,47153745,3715,3715,3715,3715,59
20241209,110900,46934560,3730,3730,3730,3730,0
20241209,110800,46934560,3730,3730,3730,3730,0
20241209,110700,46934560,3730,3730,3730,3730,0
20241209,110600,46934560,3730,3730,3730,3730,0
20241209,110500,46934560,3730,3730,3730,3730,0
20241209,110400,46934560,3730,3730,3730,3730,0
20241209,110300,46934560,3730,3730,3730,3730,0
20241209,110200,46934560,3730,3730,3730,3730,0
20241209,110100,46934560,3730,3730,3730,3730,0
20241209,110000,46934560,3730,3730,3730,3730,0
20241209,105900,46934560,3730,3730,3730,3730,61
20241209,105800,46707030,3730,3730,3730,3730,0
20241209,105700,46707030,3730,3730,3730,3730,0
20241209,105600,46707030,3730,3730,3730,3730,0
20241209,105500,46707030,3730,3730,3730,3730,0
20241209,105400,46707030,3730,3730,3730,3730,0
20241209,105300,46707030,3730,3730,3730,3730,0
20241209,105200,46707030,3730,3730,3730,3730,0
20241209,105100,46707030,3730,3730,3730,3730,0
20241209,105000,46707030,3730,3730,3730,3730,0
20241209,104900,46707030,3730,3730,3730,3730,0
20241209,104800,46707030,3730,3730,3730,3730,6
20241209,104700,46684650,3730,3730,3730,3730,0
20241209,104600,46684650,3730,3730,3730,3730,0
20241209,104500,46684650,3730,3730,3730,3730,0
20241209,104400,46684650,3730,3730,3730,3730,2
20241209,104300,46677190,3730,3730,3730,3730,1
20241209,104200,46673460,3730,3730,3730,3730,0
20241209,104100,46673460,3730,3730,3730,3730,0
20241209,104000,46673460,3730,3730,3730,3730,1
20241209,103900,46669730,3770,3770,3770,3770,0
20241209,103800,46669730,3770,3770,3770,3770,0
20241209,103700,46669730,3770,3765,3770,3760,205
20241209,103600,45898140,3760,3770,3770,3760,401
20241209,103500,44390290,3770,3770,3770,3770,0
20241209,103400,44390290,3770,3770,3770,3770,0
20241209,103300,44390290,3770,3770,3770,3770,0
20241209,103200,44390290,3770,3770,3770,3770,1
20241209,103100,44386520,3840,3835,3840,3835,226
20241209,103000,43518800,3845,3845,3845,3845,1
20241209,102900,43514955,3760,3760,3760,3760,0
20241209,102800,43514955,3760,3760,3760,3760,0
20241209,102700,43514955,3760,3760,3760,3760,0
20241209,102600,43514955,3760,3760,3760,3760,0
20241209,102500,43514955,3760,3760,3760,3760,0
20241209,102400,43514955,3760,3760,3760,3760,0
20241209,102300,43514955,3760,3760,3760,3760,0
20241209,102200,43514955,3760,3760,3760,3760,0
20241209,102100,43514955,3760,3760,3760,3760,0
20241209,102000,43514955,3760,3760,3760,3760,0
20241209,101900,43514955,3760,3760,3760,3760,0
20241209,101800,43514955,3760,3760,3760,3760,0
20241209,101700,43514955,3760,3760,3760,3760,0
20241209,101600,43514955,3760,3760,3760,3760,0
20241209,101500,43514955,3760,3760,3760,3760,0
20241209,101400,43514955,3760,3760,3760,3760,0
20241209,101300,43514955,3760,3760,3760,3760,0
20241209,101200,43514955,3760,3730,3760,3730,48
20241209,101100,43335025,3730,3730,3730,3730,0
20241209,101000,43335025,3730,3730,3730,3730,0
20241209,100900,43335025,3730,3730,3730,3730,0
20241209,100800,43335025,3730,3730,3730,3730,0
20241209,100700,43335025,3730,3730,3730,3730,110
20241209,100600,42924725,3730,3730,3730,3730,0
20241209,100500,42924725,3730,3730,3730,3730,0
20241209,100400,42924725,3730,3730,3730,3730,0
20241209,100300,42924725,3730,3730,3730,3730,0
20241209,100200,42924725,3730,3730,3730,3730,0
20241209,100100,42924725,3730,3730,3730,3730,0
20241209,100000,42924725,3730,3730,3730,3730,0
20241209,095900,42924725,3730,3730,3730,3730,0
20241209,095800,42924725,3730,3730,3730,3730,40
20241209,095700,42775525,3730,3730,3730,3730,0
20241209,095600,42775525,3730,3730,3730,3730,10
20241209,095500,42738225,3710,3710,3710,3710,0
20241209,095400,42738225,3710,3755,3755,3710,28
20241209,095300,42633895,3710,3710,3710,3710,0
20241209,095200,42633895,3710,3705,3710,3700,526
20241209,095100,40687400,3760,3760,3760,3760,0
20241209,095000,40687400,3760,3760,3760,3760,1
20241209,094900,40683640,3705,3705,3705,3705,0
20241209,094800,40683640,3705,3770,3770,3705,25
20241209,094700,40590950,3775,3645,3855,3640,940
20241209,094600,37153005,3645,3645,3645,3645,98
20241209,094500,36795795,3650,3650,3650,3650,0
20241209,094400,36795795,3650,3650,3650,3650,0
20241209,094300,36795795,3650,3650,3650,3640,1471
20241209,094200,31427975,3650,3655,3660,3650,976
20241209,094100,27860570,3660,3660,3660,3660,44
20241209,094000,27699530,3660,3660,3660,3660,0
20241209,093900,27699530,3660,3660,3660,3660,0
20241209,093800,27699530,3660,3660,3660,3660,156
20241209,093700,27128570,3660,3660,3660,3660,0
20241209,093600,27128570,3660,3660,3660,3660,42
20241209,093500,26974850,3690,3690,3690,3690,0
20241209,093400,26974850,3690,3690,3690,3690,0
20241209,093300,26974850,3690,3650,3690,3650,221
20241209,093200,26160360,3650,3635,3650,3635,1487
20241209,093100,20742695,3635,3640,3640,3630,337
20241209,093000,19517100,3630,3620,3630,3620,518
20241209,092900,17640260,3620,3630,3690,3620,2981
20241209,092800,6828165,3700,3700,3700,3700,0
20241209,092700,6828165,3700,3725,3725,3700,737
20241209,092600,4096230,3920,3920,3920,3920,0
20241209,092500,4096230,3920,3920,3920,3920,0
20241209,092400,4096230,3920,3920,3920,3920,0
20241209,092300,4096230,3920,3920,3920,3920,0
20241209,092200,4096230,3920,3920,3920,3920,0
20241209,092100,4096230,3920,3920,3920,3920,0
20241209,092000,4096230,3920,3920,3920,3920,100
20241209,091900,3704230,3925,3925,3925,3925,0
20241209,091800,3704230,3925,3925,3925,3925,1
20241209,091700,3700305,3925,3925,3925,3925,0
20241209,091600,3700305,3925,3925,3925,3925,0
20241209,091500,3700305,3925,3925,3925,3925,0
20241209,091400,3700305,3925,3925,3925,3925,0
20241209,091300,3700305,3925,3925,3925,3925,20
20241209,091200,3621805,3950,3950,3950,3950,6
20241209,091100,3598105,3950,3950,3950,3950,4
20241209,091000,3582305,3955,3955,3955,3955,53
20241209,090900,3372690,3710,3710,3710,3710,0
20241209,090800,3372690,3710,3710,3710,3710,0
20241209,090700,3372690,3710,3755,3755,3710,54
20241209,090600,3171810,3945,3800,3945,3755,79
20241209,090500,2870450,3805,3805,3805,3805,0
20241209,090400,2870450,3805,3805,3805,3805,81
20241209,090300,2562245,3805,3805,3805,3805,0
20241209,090200,2562245,3805,3805,3805,3805,0
20241209,090100,2562245,3805,3805,3805,3805,2
20241209,090000,2554635,3965,3790,3965,3790,674
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 213000 105106580 3885 3885 3885 3885 1347
3 20241209 212900 105106580 3885 3885 3885 3885 0
4 20241209 212800 105106580 3885 3885 3885 3885 0
5 20241209 212700 105106580 3885 3885 3885 3885 0
6 20241209 212600 105106580 3885 3885 3885 3885 0
7 20241209 212500 105106580 3885 3885 3885 3885 0
8 20241209 212400 105106580 3885 3885 3885 3885 0
9 20241209 212300 105106580 3885 3885 3885 3885 0
10 20241209 212200 105106580 3885 3885 3885 3885 0
11 20241209 212100 105106580 3885 3885 3885 3885 0
12 20241209 212000 105106580 3885 3885 3885 3885 0
13 20241209 211900 105106580 3885 3885 3885 3885 0
14 20241209 211800 105106580 3885 3885 3885 3885 0
15 20241209 211700 105106580 3885 3885 3885 3885 0
16 20241209 211600 105106580 3885 3885 3885 3885 0
17 20241209 211500 105106580 3885 3885 3885 3885 0
18 20241209 211400 105106580 3885 3885 3885 3885 0
19 20241209 211300 105106580 3885 3885 3885 3885 0
20 20241209 211200 105106580 3885 3885 3885 3885 0
21 20241209 211100 105106580 3885 3885 3885 3885 0
22 20241209 211000 105106580 3885 3885 3885 3885 0
23 20241209 210900 105106580 3885 3885 3885 3885 0
24 20241209 210800 105106580 3885 3885 3885 3885 0
25 20241209 210700 105106580 3885 3885 3885 3885 0
26 20241209 210600 105106580 3885 3885 3885 3885 0
27 20241209 210500 105106580 3885 3885 3885 3885 0
28 20241209 210400 105106580 3885 3885 3885 3885 0
29 20241209 210300 105106580 3885 3885 3885 3885 0
30 20241209 210200 105106580 3885 3885 3885 3885 0
31 20241209 210100 105106580 3885 3885 3885 3885 0
32 20241209 210000 105106580 3885 3885 3885 3885 1347
33 20241209 205900 105106580 3885 3885 3885 3885 0
34 20241209 205800 105106580 3885 3885 3885 3885 0
35 20241209 205700 105106580 3885 3885 3885 3885 0
36 20241209 205600 105106580 3885 3885 3885 3885 0
37 20241209 205500 105106580 3885 3885 3885 3885 0
38 20241209 205400 105106580 3885 3885 3885 3885 0
39 20241209 205300 105106580 3885 3885 3885 3885 0
40 20241209 205200 105106580 3885 3885 3885 3885 0
41 20241209 205100 105106580 3885 3885 3885 3885 0
42 20241209 205000 105106580 3885 3885 3885 3885 0
43 20241209 204900 105106580 3885 3885 3885 3885 0
44 20241209 204800 105106580 3885 3885 3885 3885 0
45 20241209 204700 105106580 3885 3885 3885 3885 0
46 20241209 204600 105106580 3885 3885 3885 3885 0
47 20241209 204500 105106580 3885 3885 3885 3885 0
48 20241209 204400 105106580 3885 3885 3885 3885 0
49 20241209 204300 105106580 3885 3885 3885 3885 0
50 20241209 204200 105106580 3885 3885 3885 3885 0
51 20241209 204100 105106580 3885 3885 3885 3885 0
52 20241209 204000 105106580 3885 3885 3885 3885 0
53 20241209 203900 105106580 3885 3885 3885 3885 0
54 20241209 203800 105106580 3885 3885 3885 3885 0
55 20241209 203700 105106580 3885 3885 3885 3885 0
56 20241209 203600 105106580 3885 3885 3885 3885 0
57 20241209 203500 105106580 3885 3885 3885 3885 0
58 20241209 203400 105106580 3885 3885 3885 3885 0
59 20241209 203300 105106580 3885 3885 3885 3885 0
60 20241209 203200 105106580 3885 3885 3885 3885 0
61 20241209 203100 105106580 3885 3885 3885 3885 0
62 20241209 203000 105106580 3885 3885 3885 3885 1347
63 20241209 202900 105106580 3885 3885 3885 3885 0
64 20241209 202800 105106580 3885 3885 3885 3885 0
65 20241209 202700 105106580 3885 3885 3885 3885 0
66 20241209 202600 105106580 3885 3885 3885 3885 0
67 20241209 202500 105106580 3885 3885 3885 3885 0
68 20241209 202400 105106580 3885 3885 3885 3885 0
69 20241209 202300 105106580 3885 3885 3885 3885 0
70 20241209 202200 105106580 3885 3885 3885 3885 0
71 20241209 202100 105106580 3885 3885 3885 3885 0
72 20241209 202000 105106580 3885 3885 3885 3885 0
73 20241209 201900 105106580 3885 3885 3885 3885 0
74 20241209 201800 105106580 3885 3885 3885 3885 0
75 20241209 201700 105106580 3885 3885 3885 3885 0
76 20241209 201600 105106580 3885 3885 3885 3885 0
77 20241209 201500 105106580 3885 3885 3885 3885 0
78 20241209 201400 105106580 3885 3885 3885 3885 0
79 20241209 201300 105106580 3885 3885 3885 3885 0
80 20241209 201200 105106580 3885 3885 3885 3885 0
81 20241209 201100 105106580 3885 3885 3885 3885 0
82 20241209 201000 105106580 3885 3885 3885 3885 0
83 20241209 200900 105106580 3885 3885 3885 3885 0
84 20241209 200800 105106580 3885 3885 3885 3885 0
85 20241209 200700 105106580 3885 3885 3885 3885 0
86 20241209 200600 105106580 3885 3885 3885 3885 0
87 20241209 200500 105106580 3885 3885 3885 3885 0
88 20241209 200400 105106580 3885 3885 3885 3885 0
89 20241209 200300 105106580 3885 3885 3885 3885 0
90 20241209 200200 105106580 3885 3885 3885 3885 0
91 20241209 200100 105106580 3885 3885 3885 3885 0
92 20241209 200000 105106580 3885 3885 3885 3885 1347
93 20241209 195900 105106580 3885 3885 3885 3885 0
94 20241209 195800 105106580 3885 3885 3885 3885 0
95 20241209 195700 105106580 3885 3885 3885 3885 0
96 20241209 195600 105106580 3885 3885 3885 3885 0
97 20241209 195500 105106580 3885 3885 3885 3885 0
98 20241209 195400 105106580 3885 3885 3885 3885 0
99 20241209 195300 105106580 3885 3885 3885 3885 0
100 20241209 195200 105106580 3885 3885 3885 3885 0
101 20241209 195100 105106580 3885 3885 3885 3885 0
102 20241209 195000 105106580 3885 3885 3885 3885 0
103 20241209 194900 105106580 3885 3885 3885 3885 0
104 20241209 194800 105106580 3885 3885 3885 3885 0
105 20241209 194700 105106580 3885 3885 3885 3885 0
106 20241209 194600 105106580 3885 3885 3885 3885 0
107 20241209 194500 105106580 3885 3885 3885 3885 0
108 20241209 194400 105106580 3885 3885 3885 3885 0
109 20241209 194300 105106580 3885 3885 3885 3885 0
110 20241209 194200 105106580 3885 3885 3885 3885 0
111 20241209 194100 105106580 3885 3885 3885 3885 0
112 20241209 194000 105106580 3885 3885 3885 3885 0
113 20241209 193900 105106580 3885 3885 3885 3885 0
114 20241209 193800 105106580 3885 3885 3885 3885 0
115 20241209 193700 105106580 3885 3885 3885 3885 0
116 20241209 193600 105106580 3885 3885 3885 3885 0
117 20241209 193500 105106580 3885 3885 3885 3885 0
118 20241209 193400 105106580 3885 3885 3885 3885 0
119 20241209 193300 105106580 3885 3885 3885 3885 0
120 20241209 193200 105106580 3885 3885 3885 3885 0
121 20241209 193100 105106580 3885 3885 3885 3885 0
122 20241209 193000 105106580 3885 3885 3885 3885 1347
123 20241209 192900 105106580 3885 3885 3885 3885 0
124 20241209 192800 105106580 3885 3885 3885 3885 0
125 20241209 192700 105106580 3885 3885 3885 3885 0
126 20241209 192600 105106580 3885 3885 3885 3885 0
127 20241209 192500 105106580 3885 3885 3885 3885 0
128 20241209 192400 105106580 3885 3885 3885 3885 0
129 20241209 192300 105106580 3885 3885 3885 3885 0
130 20241209 192200 105106580 3885 3885 3885 3885 0
131 20241209 192100 105106580 3885 3885 3885 3885 0
132 20241209 192000 105106580 3885 3885 3885 3885 0
133 20241209 191900 105106580 3885 3885 3885 3885 0
134 20241209 191800 105106580 3885 3885 3885 3885 0
135 20241209 191700 105106580 3885 3885 3885 3885 0
136 20241209 191600 105106580 3885 3885 3885 3885 0
137 20241209 191500 105106580 3885 3885 3885 3885 0
138 20241209 191400 105106580 3885 3885 3885 3885 0
139 20241209 191300 105106580 3885 3885 3885 3885 0
140 20241209 191200 105106580 3885 3885 3885 3885 0
141 20241209 191100 105106580 3885 3885 3885 3885 0
142 20241209 191000 105106580 3885 3885 3885 3885 0
143 20241209 190900 105106580 3885 3885 3885 3885 0
144 20241209 190800 105106580 3885 3885 3885 3885 0
145 20241209 190700 105106580 3885 3885 3885 3885 0
146 20241209 190600 105106580 3885 3885 3885 3885 0
147 20241209 190500 105106580 3885 3885 3885 3885 0
148 20241209 190400 105106580 3885 3885 3885 3885 0
149 20241209 190300 105106580 3885 3885 3885 3885 0
150 20241209 190200 105106580 3885 3885 3885 3885 0
151 20241209 190100 105106580 3885 3885 3885 3885 0
152 20241209 190000 105106580 3885 3885 3885 3885 1347
153 20241209 185900 105106580 3885 3885 3885 3885 0
154 20241209 185800 105106580 3885 3885 3885 3885 0
155 20241209 185700 105106580 3885 3885 3885 3885 0
156 20241209 185600 105106580 3885 3885 3885 3885 0
157 20241209 185500 105106580 3885 3885 3885 3885 0
158 20241209 185400 105106580 3885 3885 3885 3885 0
159 20241209 185300 105106580 3885 3885 3885 3885 0
160 20241209 185200 105106580 3885 3885 3885 3885 0
161 20241209 185100 105106580 3885 3885 3885 3885 0
162 20241209 185000 105106580 3885 3885 3885 3885 0
163 20241209 184900 105106580 3885 3885 3885 3885 0
164 20241209 184800 105106580 3885 3885 3885 3885 0
165 20241209 184700 105106580 3885 3885 3885 3885 0
166 20241209 184600 105106580 3885 3885 3885 3885 0
167 20241209 184500 105106580 3885 3885 3885 3885 0
168 20241209 184400 105106580 3885 3885 3885 3885 0
169 20241209 184300 105106580 3885 3885 3885 3885 0
170 20241209 184200 105106580 3885 3885 3885 3885 0
171 20241209 184100 105106580 3885 3885 3885 3885 0
172 20241209 184000 105106580 3885 3885 3885 3885 0
173 20241209 183900 105106580 3885 3885 3885 3885 0
174 20241209 183800 105106580 3885 3885 3885 3885 0
175 20241209 183700 105106580 3885 3885 3885 3885 0
176 20241209 183600 105106580 3885 3885 3885 3885 0
177 20241209 183500 105106580 3885 3885 3885 3885 0
178 20241209 183400 105106580 3885 3885 3885 3885 0
179 20241209 183300 105106580 3885 3885 3885 3885 0
180 20241209 183200 105106580 3885 3885 3885 3885 0
181 20241209 183100 105106580 3885 3885 3885 3885 0
182 20241209 183000 105106580 3885 3885 3885 3885 1347
183 20241209 182900 105106580 3885 3885 3885 3885 0
184 20241209 182800 105106580 3885 3885 3885 3885 0
185 20241209 182700 105106580 3885 3885 3885 3885 0
186 20241209 182600 105106580 3885 3885 3885 3885 0
187 20241209 182500 105106580 3885 3885 3885 3885 0
188 20241209 182400 105106580 3885 3885 3885 3885 0
189 20241209 182300 105106580 3885 3885 3885 3885 0
190 20241209 182200 105106580 3885 3885 3885 3885 0
191 20241209 182100 105106580 3885 3885 3885 3885 0
192 20241209 182000 105106580 3885 3885 3885 3885 0
193 20241209 181900 105106580 3885 3885 3885 3885 0
194 20241209 181800 105106580 3885 3885 3885 3885 0
195 20241209 181700 105106580 3885 3885 3885 3885 0
196 20241209 181600 105106580 3885 3885 3885 3885 0
197 20241209 181500 105106580 3885 3885 3885 3885 0
198 20241209 181400 105106580 3885 3885 3885 3885 0
199 20241209 181300 105106580 3885 3885 3885 3885 0
200 20241209 181200 105106580 3885 3885 3885 3885 0
201 20241209 181100 105106580 3885 3885 3885 3885 0
202 20241209 181000 105106580 3885 3885 3885 3885 0
203 20241209 180900 105106580 3885 3885 3885 3885 0
204 20241209 180800 105106580 3885 3885 3885 3885 0
205 20241209 180700 105106580 3885 3885 3885 3885 0
206 20241209 180600 105106580 3885 3885 3885 3885 0
207 20241209 180500 105106580 3885 3885 3885 3885 0
208 20241209 180400 105106580 3885 3885 3885 3885 0
209 20241209 180300 105106580 3885 3885 3885 3885 0
210 20241209 180200 105106580 3885 3885 3885 3885 0
211 20241209 180100 105106580 3885 3885 3885 3885 0
212 20241209 180000 105106580 3885 3885 3885 3885 1347
213 20241209 175900 105106580 3885 3885 3885 3885 0
214 20241209 175800 105106580 3885 3885 3885 3885 0
215 20241209 175700 105106580 3885 3885 3885 3885 0
216 20241209 175600 105106580 3885 3885 3885 3885 0
217 20241209 175500 105106580 3885 3885 3885 3885 0
218 20241209 175400 105106580 3885 3885 3885 3885 0
219 20241209 175300 105106580 3885 3885 3885 3885 0
220 20241209 175200 105106580 3885 3885 3885 3885 0
221 20241209 175100 105106580 3885 3885 3885 3885 0
222 20241209 175000 105106580 3885 3885 3885 3885 0
223 20241209 174900 105106580 3885 3885 3885 3885 0
224 20241209 174800 105106580 3885 3885 3885 3885 0
225 20241209 174700 105106580 3885 3885 3885 3885 0
226 20241209 174600 105106580 3885 3885 3885 3885 0
227 20241209 174500 105106580 3885 3885 3885 3885 0
228 20241209 174400 105106580 3885 3885 3885 3885 0
229 20241209 174300 105106580 3885 3885 3885 3885 0
230 20241209 174200 105106580 3885 3885 3885 3885 0
231 20241209 174100 105106580 3885 3885 3885 3885 0
232 20241209 174000 105106580 3885 3885 3885 3885 0
233 20241209 173900 105106580 3885 3885 3885 3885 0
234 20241209 173800 105106580 3885 3885 3885 3885 0
235 20241209 173700 105106580 3885 3885 3885 3885 0
236 20241209 173600 105106580 3885 3885 3885 3885 0
237 20241209 173500 105106580 3885 3885 3885 3885 0
238 20241209 173400 105106580 3885 3885 3885 3885 0
239 20241209 173300 105106580 3885 3885 3885 3885 0
240 20241209 173200 105106580 3885 3885 3885 3885 0
241 20241209 173100 105106580 3885 3885 3885 3885 0
242 20241209 173000 105106580 3885 3885 3885 3885 1347
243 20241209 172900 105106580 3885 3885 3885 3885 0
244 20241209 172800 105106580 3885 3885 3885 3885 0
245 20241209 172700 105106580 3885 3885 3885 3885 0
246 20241209 172600 105106580 3885 3885 3885 3885 0
247 20241209 172500 105106580 3885 3885 3885 3885 0
248 20241209 172400 105106580 3885 3885 3885 3885 0
249 20241209 172300 105106580 3885 3885 3885 3885 0
250 20241209 172200 105106580 3885 3885 3885 3885 0
251 20241209 172100 105106580 3885 3885 3885 3885 0
252 20241209 172000 105106580 3885 3885 3885 3885 0
253 20241209 171900 105106580 3885 3885 3885 3885 0
254 20241209 171800 105106580 3885 3885 3885 3885 0
255 20241209 171700 105106580 3885 3885 3885 3885 0
256 20241209 171600 105106580 3885 3885 3885 3885 0
257 20241209 171500 105106580 3885 3885 3885 3885 0
258 20241209 171400 105106580 3885 3885 3885 3885 0
259 20241209 171300 105106580 3885 3885 3885 3885 0
260 20241209 171200 105106580 3885 3885 3885 3885 0
261 20241209 171100 105106580 3885 3885 3885 3885 0
262 20241209 171000 105106580 3885 3885 3885 3885 0
263 20241209 170900 105106580 3885 3885 3885 3885 0
264 20241209 170800 105106580 3885 3885 3885 3885 0
265 20241209 170700 105106580 3885 3885 3885 3885 0
266 20241209 170600 105106580 3885 3885 3885 3885 0
267 20241209 170500 105106580 3885 3885 3885 3885 0
268 20241209 170400 105106580 3885 3885 3885 3885 0
269 20241209 170300 105106580 3885 3885 3885 3885 0
270 20241209 170200 105106580 3885 3885 3885 3885 0
271 20241209 170100 105106580 3885 3885 3885 3885 0
272 20241209 170000 105106580 3885 3885 3885 3885 1347
273 20241209 165900 105106580 3885 3885 3885 3885 0
274 20241209 165800 105106580 3885 3885 3885 3885 0
275 20241209 165700 105106580 3885 3885 3885 3885 0
276 20241209 165600 105106580 3885 3885 3885 3885 0
277 20241209 165500 105106580 3885 3885 3885 3885 0
278 20241209 165400 105106580 3885 3885 3885 3885 0
279 20241209 165300 105106580 3885 3885 3885 3885 0
280 20241209 165200 105106580 3885 3885 3885 3885 0
281 20241209 165100 105106580 3885 3885 3885 3885 0
282 20241209 165000 105106580 3885 3885 3885 3885 0
283 20241209 164900 105106580 3885 3885 3885 3885 0
284 20241209 164800 105106580 3885 3885 3885 3885 0
285 20241209 164700 105106580 3885 3885 3885 3885 0
286 20241209 164600 105106580 3885 3885 3885 3885 0
287 20241209 164500 105106580 3885 3885 3885 3885 0
288 20241209 164400 105106580 3885 3885 3885 3885 0
289 20241209 164300 105106580 3885 3885 3885 3885 0
290 20241209 164200 105106580 3885 3885 3885 3885 0
291 20241209 164100 105106580 3885 3885 3885 3885 0
292 20241209 164000 105106580 3885 3885 3885 3885 0
293 20241209 163900 105106580 3885 3885 3885 3885 0
294 20241209 163800 105106580 3885 3885 3885 3885 0
295 20241209 163700 105106580 3885 3885 3885 3885 0
296 20241209 163600 105106580 3885 3885 3885 3885 0
297 20241209 163500 105106580 3885 3885 3885 3885 0
298 20241209 163400 105106580 3885 3885 3885 3885 0
299 20241209 163300 105106580 3885 3885 3885 3885 0
300 20241209 163200 105106580 3885 3885 3885 3885 0
301 20241209 163100 105106580 3885 3885 3885 3885 0
302 20241209 163000 105106580 3885 3885 3885 3885 1347
303 20241209 162900 105106580 3885 3885 3885 3885 0
304 20241209 162800 105106580 3885 3885 3885 3885 0
305 20241209 162700 105106580 3885 3885 3885 3885 0
306 20241209 162600 105106580 3885 3885 3885 3885 0
307 20241209 162500 105106580 3885 3885 3885 3885 0
308 20241209 162400 105106580 3885 3885 3885 3885 0
309 20241209 162300 105106580 3885 3885 3885 3885 0
310 20241209 162200 105106580 3885 3885 3885 3885 0
311 20241209 162100 105106580 3885 3885 3885 3885 0
312 20241209 162000 105106580 3885 3885 3885 3885 0
313 20241209 161900 105106580 3885 3885 3885 3885 0
314 20241209 161800 105106580 3885 3885 3885 3885 0
315 20241209 161700 105106580 3885 3885 3885 3885 0
316 20241209 161600 105106580 3885 3885 3885 3885 0
317 20241209 161500 105106580 3885 3885 3885 3885 0
318 20241209 161400 105106580 3885 3885 3885 3885 0
319 20241209 161300 105106580 3885 3885 3885 3885 0
320 20241209 161200 105106580 3885 3885 3885 3885 0
321 20241209 161100 105106580 3885 3885 3885 3885 0
322 20241209 161000 105106580 3885 3885 3885 3885 0
323 20241209 160900 105106580 3885 3885 3885 3885 0
324 20241209 160800 105106580 3885 3885 3885 3885 0
325 20241209 160700 105106580 3885 3885 3885 3885 0
326 20241209 160600 105106580 3885 3885 3885 3885 0
327 20241209 160500 105106580 3885 3885 3885 3885 0
328 20241209 160400 105106580 3885 3885 3885 3885 0
329 20241209 160300 105106580 3885 3885 3885 3885 0
330 20241209 160200 105106580 3885 3885 3885 3885 0
331 20241209 160100 105106580 3885 3885 3885 3885 0
332 20241209 160000 105106580 3885 3885 3885 3885 1347
333 20241209 155900 105106580 3885 3885 3885 3885 0
334 20241209 155800 105106580 3885 3885 3885 3885 0
335 20241209 155700 105106580 3885 3885 3885 3885 0
336 20241209 155600 105106580 3885 3885 3885 3885 0
337 20241209 155500 105106580 3885 3885 3885 3885 0
338 20241209 155400 105106580 3885 3885 3885 3885 0
339 20241209 155300 105106580 3885 3885 3885 3885 0
340 20241209 155200 105106580 3885 3885 3885 3885 0
341 20241209 155100 105106580 3885 3885 3885 3885 0
342 20241209 155000 105106580 3885 3885 3885 3885 0
343 20241209 154900 105106580 3885 3885 3885 3885 0
344 20241209 154800 105106580 3885 3885 3885 3885 0
345 20241209 154700 105106580 3885 3885 3885 3885 0
346 20241209 154600 105106580 3885 3885 3885 3885 0
347 20241209 154500 105106580 3885 3885 3885 3885 0
348 20241209 154400 105106580 3885 3885 3885 3885 0
349 20241209 154300 105106580 3885 3885 3885 3885 0
350 20241209 154200 105106580 3885 3885 3885 3885 0
351 20241209 154100 105106580 3885 3885 3885 3885 0
352 20241209 154000 105106580 3885 3885 3885 3885 0
353 20241209 153900 105106580 3885 3885 3885 3885 0
354 20241209 153800 105106580 3885 3885 3885 3885 0
355 20241209 153700 105106580 3885 3885 3885 3885 0
356 20241209 153600 105106580 3885 3885 3885 3885 0
357 20241209 153500 105106580 3885 3885 3885 3885 0
358 20241209 153400 105106580 3885 3885 3885 3885 0
359 20241209 153300 105106580 3885 3885 3885 3885 0
360 20241209 153200 105106580 3885 3885 3885 3885 0
361 20241209 153100 105106580 3885 3885 3885 3885 0
362 20241209 153000 105106580 3885 3885 3885 3885 2694
363 20241209 152900 99873485 3880 3880 3880 3880 0
364 20241209 152800 99873485 3880 3880 3880 3880 0
365 20241209 152700 99873485 3880 3880 3880 3880 0
366 20241209 152600 99873485 3880 3880 3880 3880 0
367 20241209 152500 99873485 3880 3880 3880 3880 0
368 20241209 152400 99873485 3880 3880 3880 3880 0
369 20241209 152300 99873485 3880 3880 3880 3880 0
370 20241209 152200 99873485 3880 3880 3880 3880 0
371 20241209 152100 99873485 3880 3880 3880 3880 0
372 20241209 152000 99873485 3880 3880 3880 3880 0
373 20241209 151900 99873485 3880 3865 3880 3865 500
374 20241209 151800 97939255 3880 3880 3880 3880 0
375 20241209 151700 97939255 3880 3880 3880 3880 0
376 20241209 151600 97939255 3880 3880 3880 3880 0
377 20241209 151500 97939255 3880 3880 3880 3880 0
378 20241209 151400 97939255 3880 3880 3880 3880 0
379 20241209 151300 97939255 3880 3880 3880 3880 0
380 20241209 151200 97939255 3880 3880 3880 3880 5
381 20241209 151100 97919855 3885 3885 3885 3885 0
382 20241209 151000 97919855 3885 3885 3885 3885 1
383 20241209 150900 97915970 3885 3885 3885 3885 0
384 20241209 150800 97915970 3885 3885 3885 3885 0
385 20241209 150700 97915970 3885 3885 3885 3885 0
386 20241209 150600 97915970 3885 3885 3885 3885 0
387 20241209 150500 97915970 3885 3885 3885 3885 100
388 20241209 150400 97527470 3885 3880 3885 3880 300
389 20241209 150300 96362470 3885 3835 3885 3710 257
390 20241209 150200 95381980 3825 3825 3825 3825 253
391 20241209 150100 94414255 3825 3800 3825 3800 303
392 20241209 150000 93256560 3800 3800 3800 3800 85
393 20241209 145900 92933560 3795 3700 3795 3700 638
394 20241209 145800 90550945 3700 3695 3700 3695 369
395 20241209 145700 89186795 3695 3690 3695 3690 418
396 20241209 145600 87643930 3690 3690 3690 3690 0
397 20241209 145500 87643930 3690 3685 3690 3685 180
398 20241209 145400 86979775 3685 3685 3685 3685 330
399 20241209 145300 85763725 3685 3680 3685 3680 270
400 20241209 145200 84769310 3680 3680 3680 3680 30
401 20241209 145100 84658910 3675 3675 3675 3675 0
402 20241209 145000 84658910 3675 3675 3675 3675 0
403 20241209 144900 84658910 3675 3675 3675 3675 0
404 20241209 144800 84658910 3675 3675 3675 3675 0
405 20241209 144700 84658910 3675 3675 3675 3675 0
406 20241209 144600 84658910 3675 3675 3675 3675 0
407 20241209 144500 84658910 3675 3675 3675 3675 0
408 20241209 144400 84658910 3675 3675 3675 3675 0
409 20241209 144300 84658910 3675 3675 3675 3675 0
410 20241209 144200 84658910 3675 3675 3675 3675 0
411 20241209 144100 84658910 3675 3630 3675 3630 40
412 20241209 144000 84513080 3630 3630 3630 3630 9
413 20241209 143900 84480410 3635 3680 3680 3635 1225
414 20241209 143800 80026580 3680 3680 3680 3680 0
415 20241209 143700 80026580 3680 3680 3680 3680 0
416 20241209 143600 80026580 3680 3680 3680 3680 0
417 20241209 143500 80026580 3680 3680 3680 3680 0
418 20241209 143400 80026580 3680 3680 3680 3680 100
419 20241209 143300 79658580 3640 3640 3640 3640 0
420 20241209 143200 79658580 3640 3640 3640 3640 0
421 20241209 143100 79658580 3640 3640 3640 3640 0
422 20241209 143000 79658580 3640 3640 3640 3640 50
423 20241209 142900 79476580 3630 3630 3630 3630 0
424 20241209 142800 79476580 3630 3630 3630 3630 0
425 20241209 142700 79476580 3630 3630 3630 3630 0
426 20241209 142600 79476580 3630 3630 3630 3630 0
427 20241209 142500 79476580 3630 3630 3630 3630 0
428 20241209 142400 79476580 3630 3630 3630 3630 0
429 20241209 142300 79476580 3630 3630 3630 3630 0
430 20241209 142200 79476580 3630 3630 3630 3630 0
431 20241209 142100 79476580 3630 3630 3630 3630 0
432 20241209 142000 79476580 3630 3630 3630 3630 0
433 20241209 141900 79476580 3630 3630 3630 3630 0
434 20241209 141800 79476580 3630 3630 3630 3630 0
435 20241209 141700 79476580 3630 3630 3630 3630 0
436 20241209 141600 79476580 3630 3640 3640 3630 100
437 20241209 141500 79113310 3680 3680 3680 3680 0
438 20241209 141400 79113310 3680 3680 3680 3680 4
439 20241209 141300 79098590 3680 3680 3680 3680 13
440 20241209 141200 79050750 3635 3635 3635 3635 0
441 20241209 141100 79050750 3635 3635 3635 3635 0
442 20241209 141000 79050750 3635 3635 3635 3635 0
443 20241209 140900 79050750 3635 3635 3635 3635 0
444 20241209 140800 79050750 3635 3635 3635 3635 0
445 20241209 140700 79050750 3635 3635 3635 3635 0
446 20241209 140600 79050750 3635 3635 3635 3635 0
447 20241209 140500 79050750 3635 3635 3635 3635 1
448 20241209 140400 79047115 3635 3635 3635 3635 0
449 20241209 140300 79047115 3635 3635 3635 3635 0
450 20241209 140200 79047115 3635 3635 3635 3635 0
451 20241209 140100 79047115 3635 3635 3635 3635 0
452 20241209 140000 79047115 3635 3635 3635 3635 0
453 20241209 135900 79047115 3635 3635 3635 3635 0
454 20241209 135800 79047115 3635 3635 3635 3635 0
455 20241209 135700 79047115 3635 3635 3635 3635 0
456 20241209 135600 79047115 3635 3635 3635 3635 0
457 20241209 135500 79047115 3635 3635 3635 3635 0
458 20241209 135400 79047115 3635 3635 3635 3635 0
459 20241209 135300 79047115 3635 3635 3635 3635 27
460 20241209 135200 78948970 3635 3635 3635 3635 0
461 20241209 135100 78948970 3635 3635 3635 3635 0
462 20241209 135000 78948970 3635 3640 3640 3635 9
463 20241209 134900 78916215 3680 3680 3680 3680 0
464 20241209 134800 78916215 3680 3680 3680 3680 0
465 20241209 134700 78916215 3680 3680 3680 3680 0
466 20241209 134600 78916215 3680 3680 3680 3680 0
467 20241209 134500 78916215 3680 3680 3680 3680 0
468 20241209 134400 78916215 3680 3680 3680 3680 0
469 20241209 134300 78916215 3680 3680 3680 3680 0
470 20241209 134200 78916215 3680 3680 3680 3680 0
471 20241209 134100 78916215 3680 3680 3680 3680 27
472 20241209 134000 78816855 3630 3630 3630 3630 0
473 20241209 133900 78816855 3630 3630 3630 3630 0
474 20241209 133800 78816855 3630 3630 3630 3630 0
475 20241209 133700 78816855 3630 3630 3630 3630 0
476 20241209 133600 78816855 3630 3630 3630 3630 0
477 20241209 133500 78816855 3630 3630 3630 3630 0
478 20241209 133400 78816855 3630 3630 3630 3630 0
479 20241209 133300 78816855 3630 3630 3630 3630 0
480 20241209 133200 78816855 3630 3630 3630 3630 0
481 20241209 133100 78816855 3630 3630 3630 3630 0
482 20241209 133000 78816855 3630 3630 3630 3630 0
483 20241209 132900 78816855 3630 3630 3630 3630 0
484 20241209 132800 78816855 3630 3630 3630 3630 0
485 20241209 132700 78816855 3630 3630 3630 3630 0
486 20241209 132600 78816855 3630 3630 3630 3630 4
487 20241209 132500 78802335 3630 3680 3680 3630 97
488 20241209 132400 78450075 3630 3630 3630 3630 107
489 20241209 132300 78061665 3630 3630 3630 3630 0
490 20241209 132200 78061665 3630 3630 3630 3630 0
491 20241209 132100 78061665 3630 3630 3630 3630 0
492 20241209 132000 78061665 3630 3630 3630 3630 0
493 20241209 131900 78061665 3630 3630 3630 3630 0
494 20241209 131800 78061665 3630 3660 3660 3630 70
495 20241209 131700 77807270 3630 3630 3630 3630 0
496 20241209 131600 77807270 3630 3630 3630 3630 0
497 20241209 131500 77807270 3630 3630 3630 3630 0
498 20241209 131400 77807270 3630 3630 3630 3630 0
499 20241209 131300 77807270 3630 3630 3630 3630 3
500 20241209 131200 77796380 3680 3680 3680 3680 0
501 20241209 131100 77796380 3680 3680 3680 3680 0
502 20241209 131000 77796380 3680 3680 3680 3680 0
503 20241209 130900 77796380 3680 3680 3680 3680 900
504 20241209 130800 74484380 3630 3630 3630 3630 0
505 20241209 130700 74484380 3630 3630 3630 3630 0
506 20241209 130600 74484380 3630 3630 3630 3630 0
507 20241209 130500 74484380 3630 3635 3635 3630 49
508 20241209 130400 74306400 3655 3655 3655 3655 0
509 20241209 130300 74306400 3655 3655 3655 3655 100
510 20241209 130200 73940900 3655 3655 3655 3655 26
511 20241209 130100 73845870 3655 3655 3655 3655 200
512 20241209 130000 73114870 3630 3630 3630 3630 0
513 20241209 125900 73114870 3630 3630 3630 3630 0
514 20241209 125800 73114870 3630 3630 3630 3630 0
515 20241209 125700 73114870 3630 3630 3630 3630 0
516 20241209 125600 73114870 3630 3630 3630 3630 0
517 20241209 125500 73114870 3630 3630 3630 3630 0
518 20241209 125400 73114870 3630 3630 3630 3630 0
519 20241209 125300 73114870 3630 3630 3630 3630 0
520 20241209 125200 73114870 3630 3630 3630 3630 0
521 20241209 125100 73114870 3630 3630 3630 3630 0
522 20241209 125000 73114870 3630 3630 3630 3630 0
523 20241209 124900 73114870 3630 3630 3630 3630 0
524 20241209 124800 73114870 3630 3630 3630 3630 0
525 20241209 124700 73114870 3630 3630 3630 3630 0
526 20241209 124600 73114870 3630 3630 3630 3630 0
527 20241209 124500 73114870 3630 3630 3630 3630 0
528 20241209 124400 73114870 3630 3630 3630 3630 0
529 20241209 124300 73114870 3630 3630 3630 3630 1
530 20241209 124200 73111240 3680 3680 3680 3680 0
531 20241209 124100 73111240 3680 3680 3680 3680 0
532 20241209 124000 73111240 3680 3680 3680 3680 0
533 20241209 123900 73111240 3680 3680 3680 3680 0
534 20241209 123800 73111240 3680 3680 3680 3680 0
535 20241209 123700 73111240 3680 3680 3680 3680 0
536 20241209 123600 73111240 3680 3680 3680 3680 0
537 20241209 123500 73111240 3680 3680 3680 3680 0
538 20241209 123400 73111240 3680 3680 3680 3680 0
539 20241209 123300 73111240 3680 3680 3680 3680 0
540 20241209 123200 73111240 3680 3680 3680 3680 0
541 20241209 123100 73111240 3680 3680 3680 3680 0
542 20241209 123000 73111240 3680 3680 3680 3680 0
543 20241209 122900 73111240 3680 3680 3680 3680 0
544 20241209 122800 73111240 3680 3680 3680 3680 0
545 20241209 122700 73111240 3680 3680 3680 3680 0
546 20241209 122600 73111240 3680 3680 3680 3680 0
547 20241209 122500 73111240 3680 3680 3680 3680 0
548 20241209 122400 73111240 3680 3680 3680 3680 0
549 20241209 122300 73111240 3680 3680 3680 3680 0
550 20241209 122200 73111240 3680 3680 3680 3680 0
551 20241209 122100 73111240 3680 3680 3680 3680 0
552 20241209 122000 73111240 3680 3650 3680 3540 692
553 20241209 121900 70636650 3685 3685 3685 3685 0
554 20241209 121800 70636650 3685 3685 3685 3685 0
555 20241209 121700 70636650 3685 3685 3685 3685 0
556 20241209 121600 70636650 3685 3685 3685 3685 271
557 20241209 121500 69638015 3665 3665 3665 3665 1
558 20241209 121400 69634350 3705 3705 3705 3705 4
559 20241209 121300 69619530 3705 3705 3705 3705 12
560 20241209 121200 69575070 3725 3725 3725 3725 0
561 20241209 121100 69575070 3725 3725 3725 3725 0
562 20241209 121000 69575070 3725 3725 3725 3725 0
563 20241209 120900 69575070 3725 3725 3725 3725 0
564 20241209 120800 69575070 3725 3725 3725 3725 18
565 20241209 120700 69508020 3575 3575 3575 3575 0
566 20241209 120600 69508020 3575 3635 3635 3575 1100
567 20241209 120500 65524070 3635 3635 3635 3635 0
568 20241209 120400 65524070 3635 3635 3635 3635 0
569 20241209 120300 65524070 3635 3635 3635 3635 0
570 20241209 120200 65524070 3635 3640 3725 3600 1556
571 20241209 120100 59888220 3635 3635 3635 3635 0
572 20241209 120000 59888220 3635 3635 3635 3635 0
573 20241209 115900 59888220 3635 3635 3635 3635 0
574 20241209 115800 59888220 3635 3645 3645 3635 90
575 20241209 115700 59560180 3645 3670 3670 3645 1697
576 20241209 115600 53355865 3670 3670 3670 3670 0
577 20241209 115500 53355865 3670 3670 3670 3670 50
578 20241209 115400 53172365 3670 3670 3670 3670 0
579 20241209 115300 53172365 3670 3675 3675 3670 50
580 20241209 115200 52988625 3675 3675 3675 3675 0
581 20241209 115100 52988625 3675 3675 3675 3675 0
582 20241209 115000 52988625 3675 3675 3675 3675 0
583 20241209 114900 52988625 3675 3675 3675 3675 0
584 20241209 114800 52988625 3675 3675 3675 3675 0
585 20241209 114700 52988625 3675 3675 3675 3675 68
586 20241209 114600 52738725 3675 3675 3675 3675 0
587 20241209 114500 52738725 3675 3675 3675 3675 0
588 20241209 114400 52738725 3675 3675 3675 3675 0
589 20241209 114300 52738725 3675 3675 3675 3675 2
590 20241209 114200 52731375 3730 3730 3730 3730 0
591 20241209 114100 52731375 3730 3730 3730 3730 0
592 20241209 114000 52731375 3730 3730 3730 3730 0
593 20241209 113900 52731375 3730 3730 3730 3730 0
594 20241209 113800 52731375 3730 3730 3730 3730 4
595 20241209 113700 52716455 3675 3675 3675 3675 0
596 20241209 113600 52716455 3675 3675 3675 3675 0
597 20241209 113500 52716455 3675 3675 3675 3675 0
598 20241209 113400 52716455 3675 3675 3675 3675 0
599 20241209 113300 52716455 3675 3675 3675 3675 0
600 20241209 113200 52716455 3675 3675 3675 3675 3
601 20241209 113100 52705430 3660 3660 3660 3660 0
602 20241209 113000 52705430 3660 3660 3660 3660 0
603 20241209 112900 52705430 3660 3660 3660 3660 0
604 20241209 112800 52705430 3660 3660 3660 3660 0
605 20241209 112700 52705430 3660 3660 3660 3660 0
606 20241209 112600 52705430 3660 3660 3660 3660 0
607 20241209 112500 52705430 3660 3660 3660 3660 0
608 20241209 112400 52705430 3660 3660 3660 3660 0
609 20241209 112300 52705430 3660 3660 3660 3660 0
610 20241209 112200 52705430 3660 3660 3660 3660 0
611 20241209 112100 52705430 3660 3660 3660 3660 217
612 20241209 112000 51911210 3660 3650 3660 3650 301
613 20241209 111900 50810940 3645 3650 3650 3645 259
614 20241209 111800 49866795 3645 3650 3650 3645 29
615 20241209 111700 49761085 3650 3650 3650 3650 137
616 20241209 111600 49261035 3655 3655 3655 3655 151
617 20241209 111500 48709130 3660 3660 3660 3660 114
618 20241209 111400 48291890 3660 3660 3660 3660 61
619 20241209 111300 48068630 3700 3700 3700 3700 74
620 20241209 111200 47794830 3700 3710 3710 3700 173
621 20241209 111100 47153745 3715 3715 3715 3715 0
622 20241209 111000 47153745 3715 3715 3715 3715 59
623 20241209 110900 46934560 3730 3730 3730 3730 0
624 20241209 110800 46934560 3730 3730 3730 3730 0
625 20241209 110700 46934560 3730 3730 3730 3730 0
626 20241209 110600 46934560 3730 3730 3730 3730 0
627 20241209 110500 46934560 3730 3730 3730 3730 0
628 20241209 110400 46934560 3730 3730 3730 3730 0
629 20241209 110300 46934560 3730 3730 3730 3730 0
630 20241209 110200 46934560 3730 3730 3730 3730 0
631 20241209 110100 46934560 3730 3730 3730 3730 0
632 20241209 110000 46934560 3730 3730 3730 3730 0
633 20241209 105900 46934560 3730 3730 3730 3730 61
634 20241209 105800 46707030 3730 3730 3730 3730 0
635 20241209 105700 46707030 3730 3730 3730 3730 0
636 20241209 105600 46707030 3730 3730 3730 3730 0
637 20241209 105500 46707030 3730 3730 3730 3730 0
638 20241209 105400 46707030 3730 3730 3730 3730 0
639 20241209 105300 46707030 3730 3730 3730 3730 0
640 20241209 105200 46707030 3730 3730 3730 3730 0
641 20241209 105100 46707030 3730 3730 3730 3730 0
642 20241209 105000 46707030 3730 3730 3730 3730 0
643 20241209 104900 46707030 3730 3730 3730 3730 0
644 20241209 104800 46707030 3730 3730 3730 3730 6
645 20241209 104700 46684650 3730 3730 3730 3730 0
646 20241209 104600 46684650 3730 3730 3730 3730 0
647 20241209 104500 46684650 3730 3730 3730 3730 0
648 20241209 104400 46684650 3730 3730 3730 3730 2
649 20241209 104300 46677190 3730 3730 3730 3730 1
650 20241209 104200 46673460 3730 3730 3730 3730 0
651 20241209 104100 46673460 3730 3730 3730 3730 0
652 20241209 104000 46673460 3730 3730 3730 3730 1
653 20241209 103900 46669730 3770 3770 3770 3770 0
654 20241209 103800 46669730 3770 3770 3770 3770 0
655 20241209 103700 46669730 3770 3765 3770 3760 205
656 20241209 103600 45898140 3760 3770 3770 3760 401
657 20241209 103500 44390290 3770 3770 3770 3770 0
658 20241209 103400 44390290 3770 3770 3770 3770 0
659 20241209 103300 44390290 3770 3770 3770 3770 0
660 20241209 103200 44390290 3770 3770 3770 3770 1
661 20241209 103100 44386520 3840 3835 3840 3835 226
662 20241209 103000 43518800 3845 3845 3845 3845 1
663 20241209 102900 43514955 3760 3760 3760 3760 0
664 20241209 102800 43514955 3760 3760 3760 3760 0
665 20241209 102700 43514955 3760 3760 3760 3760 0
666 20241209 102600 43514955 3760 3760 3760 3760 0
667 20241209 102500 43514955 3760 3760 3760 3760 0
668 20241209 102400 43514955 3760 3760 3760 3760 0
669 20241209 102300 43514955 3760 3760 3760 3760 0
670 20241209 102200 43514955 3760 3760 3760 3760 0
671 20241209 102100 43514955 3760 3760 3760 3760 0
672 20241209 102000 43514955 3760 3760 3760 3760 0
673 20241209 101900 43514955 3760 3760 3760 3760 0
674 20241209 101800 43514955 3760 3760 3760 3760 0
675 20241209 101700 43514955 3760 3760 3760 3760 0
676 20241209 101600 43514955 3760 3760 3760 3760 0
677 20241209 101500 43514955 3760 3760 3760 3760 0
678 20241209 101400 43514955 3760 3760 3760 3760 0
679 20241209 101300 43514955 3760 3760 3760 3760 0
680 20241209 101200 43514955 3760 3730 3760 3730 48
681 20241209 101100 43335025 3730 3730 3730 3730 0
682 20241209 101000 43335025 3730 3730 3730 3730 0
683 20241209 100900 43335025 3730 3730 3730 3730 0
684 20241209 100800 43335025 3730 3730 3730 3730 0
685 20241209 100700 43335025 3730 3730 3730 3730 110
686 20241209 100600 42924725 3730 3730 3730 3730 0
687 20241209 100500 42924725 3730 3730 3730 3730 0
688 20241209 100400 42924725 3730 3730 3730 3730 0
689 20241209 100300 42924725 3730 3730 3730 3730 0
690 20241209 100200 42924725 3730 3730 3730 3730 0
691 20241209 100100 42924725 3730 3730 3730 3730 0
692 20241209 100000 42924725 3730 3730 3730 3730 0
693 20241209 095900 42924725 3730 3730 3730 3730 0
694 20241209 095800 42924725 3730 3730 3730 3730 40
695 20241209 095700 42775525 3730 3730 3730 3730 0
696 20241209 095600 42775525 3730 3730 3730 3730 10
697 20241209 095500 42738225 3710 3710 3710 3710 0
698 20241209 095400 42738225 3710 3755 3755 3710 28
699 20241209 095300 42633895 3710 3710 3710 3710 0
700 20241209 095200 42633895 3710 3705 3710 3700 526
701 20241209 095100 40687400 3760 3760 3760 3760 0
702 20241209 095000 40687400 3760 3760 3760 3760 1
703 20241209 094900 40683640 3705 3705 3705 3705 0
704 20241209 094800 40683640 3705 3770 3770 3705 25
705 20241209 094700 40590950 3775 3645 3855 3640 940
706 20241209 094600 37153005 3645 3645 3645 3645 98
707 20241209 094500 36795795 3650 3650 3650 3650 0
708 20241209 094400 36795795 3650 3650 3650 3650 0
709 20241209 094300 36795795 3650 3650 3650 3640 1471
710 20241209 094200 31427975 3650 3655 3660 3650 976
711 20241209 094100 27860570 3660 3660 3660 3660 44
712 20241209 094000 27699530 3660 3660 3660 3660 0
713 20241209 093900 27699530 3660 3660 3660 3660 0
714 20241209 093800 27699530 3660 3660 3660 3660 156
715 20241209 093700 27128570 3660 3660 3660 3660 0
716 20241209 093600 27128570 3660 3660 3660 3660 42
717 20241209 093500 26974850 3690 3690 3690 3690 0
718 20241209 093400 26974850 3690 3690 3690 3690 0
719 20241209 093300 26974850 3690 3650 3690 3650 221
720 20241209 093200 26160360 3650 3635 3650 3635 1487
721 20241209 093100 20742695 3635 3640 3640 3630 337
722 20241209 093000 19517100 3630 3620 3630 3620 518
723 20241209 092900 17640260 3620 3630 3690 3620 2981
724 20241209 092800 6828165 3700 3700 3700 3700 0
725 20241209 092700 6828165 3700 3725 3725 3700 737
726 20241209 092600 4096230 3920 3920 3920 3920 0
727 20241209 092500 4096230 3920 3920 3920 3920 0
728 20241209 092400 4096230 3920 3920 3920 3920 0
729 20241209 092300 4096230 3920 3920 3920 3920 0
730 20241209 092200 4096230 3920 3920 3920 3920 0
731 20241209 092100 4096230 3920 3920 3920 3920 0
732 20241209 092000 4096230 3920 3920 3920 3920 100
733 20241209 091900 3704230 3925 3925 3925 3925 0
734 20241209 091800 3704230 3925 3925 3925 3925 1
735 20241209 091700 3700305 3925 3925 3925 3925 0
736 20241209 091600 3700305 3925 3925 3925 3925 0
737 20241209 091500 3700305 3925 3925 3925 3925 0
738 20241209 091400 3700305 3925 3925 3925 3925 0
739 20241209 091300 3700305 3925 3925 3925 3925 20
740 20241209 091200 3621805 3950 3950 3950 3950 6
741 20241209 091100 3598105 3950 3950 3950 3950 4
742 20241209 091000 3582305 3955 3955 3955 3955 53
743 20241209 090900 3372690 3710 3710 3710 3710 0
744 20241209 090800 3372690 3710 3710 3710 3710 0
745 20241209 090700 3372690 3710 3755 3755 3710 54
746 20241209 090600 3171810 3945 3800 3945 3755 79
747 20241209 090500 2870450 3805 3805 3805 3805 0
748 20241209 090400 2870450 3805 3805 3805 3805 81
749 20241209 090300 2562245 3805 3805 3805 3805 0
750 20241209 090200 2562245 3805 3805 3805 3805 0
751 20241209 090100 2562245 3805 3805 3805 3805 2
752 20241209 090000 2554635 3965 3790 3965 3790 674