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
368600/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,752 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,213000,865681360,2465,2465,2465,2465,1513
20241209,212900,865681360,2465,2465,2465,2465,0
20241209,212800,865681360,2465,2465,2465,2465,0
20241209,212700,865681360,2465,2465,2465,2465,0
20241209,212600,865681360,2465,2465,2465,2465,0
20241209,212500,865681360,2465,2465,2465,2465,0
20241209,212400,865681360,2465,2465,2465,2465,0
20241209,212300,865681360,2465,2465,2465,2465,0
20241209,212200,865681360,2465,2465,2465,2465,0
20241209,212100,865681360,2465,2465,2465,2465,0
20241209,212000,865681360,2465,2465,2465,2465,0
20241209,211900,865681360,2465,2465,2465,2465,0
20241209,211800,865681360,2465,2465,2465,2465,0
20241209,211700,865681360,2465,2465,2465,2465,0
20241209,211600,865681360,2465,2465,2465,2465,0
20241209,211500,865681360,2465,2465,2465,2465,0
20241209,211400,865681360,2465,2465,2465,2465,0
20241209,211300,865681360,2465,2465,2465,2465,0
20241209,211200,865681360,2465,2465,2465,2465,0
20241209,211100,865681360,2465,2465,2465,2465,0
20241209,211000,865681360,2465,2465,2465,2465,0
20241209,210900,865681360,2465,2465,2465,2465,0
20241209,210800,865681360,2465,2465,2465,2465,0
20241209,210700,865681360,2465,2465,2465,2465,0
20241209,210600,865681360,2465,2465,2465,2465,0
20241209,210500,865681360,2465,2465,2465,2465,0
20241209,210400,865681360,2465,2465,2465,2465,0
20241209,210300,865681360,2465,2465,2465,2465,0
20241209,210200,865681360,2465,2465,2465,2465,0
20241209,210100,865681360,2465,2465,2465,2465,0
20241209,210000,865681360,2465,2465,2465,2465,1513
20241209,205900,865681360,2465,2465,2465,2465,0
20241209,205800,865681360,2465,2465,2465,2465,0
20241209,205700,865681360,2465,2465,2465,2465,0
20241209,205600,865681360,2465,2465,2465,2465,0
20241209,205500,865681360,2465,2465,2465,2465,0
20241209,205400,865681360,2465,2465,2465,2465,0
20241209,205300,865681360,2465,2465,2465,2465,0
20241209,205200,865681360,2465,2465,2465,2465,0
20241209,205100,865681360,2465,2465,2465,2465,0
20241209,205000,865681360,2465,2465,2465,2465,0
20241209,204900,865681360,2465,2465,2465,2465,0
20241209,204800,865681360,2465,2465,2465,2465,0
20241209,204700,865681360,2465,2465,2465,2465,0
20241209,204600,865681360,2465,2465,2465,2465,0
20241209,204500,865681360,2465,2465,2465,2465,0
20241209,204400,865681360,2465,2465,2465,2465,0
20241209,204300,865681360,2465,2465,2465,2465,0
20241209,204200,865681360,2465,2465,2465,2465,0
20241209,204100,865681360,2465,2465,2465,2465,0
20241209,204000,865681360,2465,2465,2465,2465,0
20241209,203900,865681360,2465,2465,2465,2465,0
20241209,203800,865681360,2465,2465,2465,2465,0
20241209,203700,865681360,2465,2465,2465,2465,0
20241209,203600,865681360,2465,2465,2465,2465,0
20241209,203500,865681360,2465,2465,2465,2465,0
20241209,203400,865681360,2465,2465,2465,2465,0
20241209,203300,865681360,2465,2465,2465,2465,0
20241209,203200,865681360,2465,2465,2465,2465,0
20241209,203100,865681360,2465,2465,2465,2465,0
20241209,203000,865681360,2465,2465,2465,2465,1513
20241209,202900,865681360,2465,2465,2465,2465,0
20241209,202800,865681360,2465,2465,2465,2465,0
20241209,202700,865681360,2465,2465,2465,2465,0
20241209,202600,865681360,2465,2465,2465,2465,0
20241209,202500,865681360,2465,2465,2465,2465,0
20241209,202400,865681360,2465,2465,2465,2465,0
20241209,202300,865681360,2465,2465,2465,2465,0
20241209,202200,865681360,2465,2465,2465,2465,0
20241209,202100,865681360,2465,2465,2465,2465,0
20241209,202000,865681360,2465,2465,2465,2465,0
20241209,201900,865681360,2465,2465,2465,2465,0
20241209,201800,865681360,2465,2465,2465,2465,0
20241209,201700,865681360,2465,2465,2465,2465,0
20241209,201600,865681360,2465,2465,2465,2465,0
20241209,201500,865681360,2465,2465,2465,2465,0
20241209,201400,865681360,2465,2465,2465,2465,0
20241209,201300,865681360,2465,2465,2465,2465,0
20241209,201200,865681360,2465,2465,2465,2465,0
20241209,201100,865681360,2465,2465,2465,2465,0
20241209,201000,865681360,2465,2465,2465,2465,0
20241209,200900,865681360,2465,2465,2465,2465,0
20241209,200800,865681360,2465,2465,2465,2465,0
20241209,200700,865681360,2465,2465,2465,2465,0
20241209,200600,865681360,2465,2465,2465,2465,0
20241209,200500,865681360,2465,2465,2465,2465,0
20241209,200400,865681360,2465,2465,2465,2465,0
20241209,200300,865681360,2465,2465,2465,2465,0
20241209,200200,865681360,2465,2465,2465,2465,0
20241209,200100,865681360,2465,2465,2465,2465,0
20241209,200000,865681360,2465,2465,2465,2465,1513
20241209,195900,865681360,2465,2465,2465,2465,0
20241209,195800,865681360,2465,2465,2465,2465,0
20241209,195700,865681360,2465,2465,2465,2465,0
20241209,195600,865681360,2465,2465,2465,2465,0
20241209,195500,865681360,2465,2465,2465,2465,0
20241209,195400,865681360,2465,2465,2465,2465,0
20241209,195300,865681360,2465,2465,2465,2465,0
20241209,195200,865681360,2465,2465,2465,2465,0
20241209,195100,865681360,2465,2465,2465,2465,0
20241209,195000,865681360,2465,2465,2465,2465,0
20241209,194900,865681360,2465,2465,2465,2465,0
20241209,194800,865681360,2465,2465,2465,2465,0
20241209,194700,865681360,2465,2465,2465,2465,0
20241209,194600,865681360,2465,2465,2465,2465,0
20241209,194500,865681360,2465,2465,2465,2465,0
20241209,194400,865681360,2465,2465,2465,2465,0
20241209,194300,865681360,2465,2465,2465,2465,0
20241209,194200,865681360,2465,2465,2465,2465,0
20241209,194100,865681360,2465,2465,2465,2465,0
20241209,194000,865681360,2465,2465,2465,2465,0
20241209,193900,865681360,2465,2465,2465,2465,0
20241209,193800,865681360,2465,2465,2465,2465,0
20241209,193700,865681360,2465,2465,2465,2465,0
20241209,193600,865681360,2465,2465,2465,2465,0
20241209,193500,865681360,2465,2465,2465,2465,0
20241209,193400,865681360,2465,2465,2465,2465,0
20241209,193300,865681360,2465,2465,2465,2465,0
20241209,193200,865681360,2465,2465,2465,2465,0
20241209,193100,865681360,2465,2465,2465,2465,0
20241209,193000,865681360,2465,2465,2465,2465,1513
20241209,192900,865681360,2465,2465,2465,2465,0
20241209,192800,865681360,2465,2465,2465,2465,0
20241209,192700,865681360,2465,2465,2465,2465,0
20241209,192600,865681360,2465,2465,2465,2465,0
20241209,192500,865681360,2465,2465,2465,2465,0
20241209,192400,865681360,2465,2465,2465,2465,0
20241209,192300,865681360,2465,2465,2465,2465,0
20241209,192200,865681360,2465,2465,2465,2465,0
20241209,192100,865681360,2465,2465,2465,2465,0
20241209,192000,865681360,2465,2465,2465,2465,0
20241209,191900,865681360,2465,2465,2465,2465,0
20241209,191800,865681360,2465,2465,2465,2465,0
20241209,191700,865681360,2465,2465,2465,2465,0
20241209,191600,865681360,2465,2465,2465,2465,0
20241209,191500,865681360,2465,2465,2465,2465,0
20241209,191400,865681360,2465,2465,2465,2465,0
20241209,191300,865681360,2465,2465,2465,2465,0
20241209,191200,865681360,2465,2465,2465,2465,0
20241209,191100,865681360,2465,2465,2465,2465,0
20241209,191000,865681360,2465,2465,2465,2465,0
20241209,190900,865681360,2465,2465,2465,2465,0
20241209,190800,865681360,2465,2465,2465,2465,0
20241209,190700,865681360,2465,2465,2465,2465,0
20241209,190600,865681360,2465,2465,2465,2465,0
20241209,190500,865681360,2465,2465,2465,2465,0
20241209,190400,865681360,2465,2465,2465,2465,0
20241209,190300,865681360,2465,2465,2465,2465,0
20241209,190200,865681360,2465,2465,2465,2465,0
20241209,190100,865681360,2465,2465,2465,2465,0
20241209,190000,865681360,2465,2465,2465,2465,1513
20241209,185900,865681360,2465,2465,2465,2465,0
20241209,185800,865681360,2465,2465,2465,2465,0
20241209,185700,865681360,2465,2465,2465,2465,0
20241209,185600,865681360,2465,2465,2465,2465,0
20241209,185500,865681360,2465,2465,2465,2465,0
20241209,185400,865681360,2465,2465,2465,2465,0
20241209,185300,865681360,2465,2465,2465,2465,0
20241209,185200,865681360,2465,2465,2465,2465,0
20241209,185100,865681360,2465,2465,2465,2465,0
20241209,185000,865681360,2465,2465,2465,2465,0
20241209,184900,865681360,2465,2465,2465,2465,0
20241209,184800,865681360,2465,2465,2465,2465,0
20241209,184700,865681360,2465,2465,2465,2465,0
20241209,184600,865681360,2465,2465,2465,2465,0
20241209,184500,865681360,2465,2465,2465,2465,0
20241209,184400,865681360,2465,2465,2465,2465,0
20241209,184300,865681360,2465,2465,2465,2465,0
20241209,184200,865681360,2465,2465,2465,2465,0
20241209,184100,865681360,2465,2465,2465,2465,0
20241209,184000,865681360,2465,2465,2465,2465,0
20241209,183900,865681360,2465,2465,2465,2465,0
20241209,183800,865681360,2465,2465,2465,2465,0
20241209,183700,865681360,2465,2465,2465,2465,0
20241209,183600,865681360,2465,2465,2465,2465,0
20241209,183500,865681360,2465,2465,2465,2465,0
20241209,183400,865681360,2465,2465,2465,2465,0
20241209,183300,865681360,2465,2465,2465,2465,0
20241209,183200,865681360,2465,2465,2465,2465,0
20241209,183100,865681360,2465,2465,2465,2465,0
20241209,183000,865681360,2465,2465,2465,2465,1513
20241209,182900,865681360,2465,2465,2465,2465,0
20241209,182800,865681360,2465,2465,2465,2465,0
20241209,182700,865681360,2465,2465,2465,2465,0
20241209,182600,865681360,2465,2465,2465,2465,0
20241209,182500,865681360,2465,2465,2465,2465,0
20241209,182400,865681360,2465,2465,2465,2465,0
20241209,182300,865681360,2465,2465,2465,2465,0
20241209,182200,865681360,2465,2465,2465,2465,0
20241209,182100,865681360,2465,2465,2465,2465,0
20241209,182000,865681360,2465,2465,2465,2465,0
20241209,181900,865681360,2465,2465,2465,2465,0
20241209,181800,865681360,2465,2465,2465,2465,0
20241209,181700,865681360,2465,2465,2465,2465,0
20241209,181600,865681360,2465,2465,2465,2465,0
20241209,181500,865681360,2465,2465,2465,2465,0
20241209,181400,865681360,2465,2465,2465,2465,0
20241209,181300,865681360,2465,2465,2465,2465,0
20241209,181200,865681360,2465,2465,2465,2465,0
20241209,181100,865681360,2465,2465,2465,2465,0
20241209,181000,865681360,2465,2465,2465,2465,0
20241209,180900,865681360,2465,2465,2465,2465,0
20241209,180800,865681360,2465,2465,2465,2465,0
20241209,180700,865681360,2465,2465,2465,2465,0
20241209,180600,865681360,2465,2465,2465,2465,0
20241209,180500,865681360,2465,2465,2465,2465,0
20241209,180400,865681360,2465,2465,2465,2465,0
20241209,180300,865681360,2465,2465,2465,2465,0
20241209,180200,865681360,2465,2465,2465,2465,0
20241209,180100,865681360,2465,2465,2465,2465,0
20241209,180000,865681360,2465,2465,2465,2465,1513
20241209,175900,865681360,2465,2465,2465,2465,0
20241209,175800,865681360,2465,2465,2465,2465,0
20241209,175700,865681360,2465,2465,2465,2465,0
20241209,175600,865681360,2465,2465,2465,2465,0
20241209,175500,865681360,2465,2465,2465,2465,0
20241209,175400,865681360,2465,2465,2465,2465,0
20241209,175300,865681360,2465,2465,2465,2465,0
20241209,175200,865681360,2465,2465,2465,2465,0
20241209,175100,865681360,2465,2465,2465,2465,0
20241209,175000,865681360,2465,2465,2465,2465,0
20241209,174900,865681360,2465,2465,2465,2465,0
20241209,174800,865681360,2465,2465,2465,2465,0
20241209,174700,865681360,2465,2465,2465,2465,0
20241209,174600,865681360,2465,2465,2465,2465,0
20241209,174500,865681360,2465,2465,2465,2465,0
20241209,174400,865681360,2465,2465,2465,2465,0
20241209,174300,865681360,2465,2465,2465,2465,0
20241209,174200,865681360,2465,2465,2465,2465,0
20241209,174100,865681360,2465,2465,2465,2465,0
20241209,174000,865681360,2465,2465,2465,2465,0
20241209,173900,865681360,2465,2465,2465,2465,0
20241209,173800,865681360,2465,2465,2465,2465,0
20241209,173700,865681360,2465,2465,2465,2465,0
20241209,173600,865681360,2465,2465,2465,2465,0
20241209,173500,865681360,2465,2465,2465,2465,0
20241209,173400,865681360,2465,2465,2465,2465,0
20241209,173300,865681360,2465,2465,2465,2465,0
20241209,173200,865681360,2465,2465,2465,2465,0
20241209,173100,865681360,2465,2465,2465,2465,0
20241209,173000,865681360,2465,2465,2465,2465,1513
20241209,172900,865681360,2465,2465,2465,2465,0
20241209,172800,865681360,2465,2465,2465,2465,0
20241209,172700,865681360,2465,2465,2465,2465,0
20241209,172600,865681360,2465,2465,2465,2465,0
20241209,172500,865681360,2465,2465,2465,2465,0
20241209,172400,865681360,2465,2465,2465,2465,0
20241209,172300,865681360,2465,2465,2465,2465,0
20241209,172200,865681360,2465,2465,2465,2465,0
20241209,172100,865681360,2465,2465,2465,2465,0
20241209,172000,865681360,2465,2465,2465,2465,0
20241209,171900,865681360,2465,2465,2465,2465,0
20241209,171800,865681360,2465,2465,2465,2465,0
20241209,171700,865681360,2465,2465,2465,2465,0
20241209,171600,865681360,2465,2465,2465,2465,0
20241209,171500,865681360,2465,2465,2465,2465,0
20241209,171400,865681360,2465,2465,2465,2465,0
20241209,171300,865681360,2465,2465,2465,2465,0
20241209,171200,865681360,2465,2465,2465,2465,0
20241209,171100,865681360,2465,2465,2465,2465,0
20241209,171000,865681360,2465,2465,2465,2465,0
20241209,170900,865681360,2465,2465,2465,2465,0
20241209,170800,865681360,2465,2465,2465,2465,0
20241209,170700,865681360,2465,2465,2465,2465,0
20241209,170600,865681360,2465,2465,2465,2465,0
20241209,170500,865681360,2465,2465,2465,2465,0
20241209,170400,865681360,2465,2465,2465,2465,0
20241209,170300,865681360,2465,2465,2465,2465,0
20241209,170200,865681360,2465,2465,2465,2465,0
20241209,170100,865681360,2465,2465,2465,2465,0
20241209,170000,865681360,2465,2465,2465,2465,1513
20241209,165900,865681360,2465,2465,2465,2465,0
20241209,165800,865681360,2465,2465,2465,2465,0
20241209,165700,865681360,2465,2465,2465,2465,0
20241209,165600,865681360,2465,2465,2465,2465,0
20241209,165500,865681360,2465,2465,2465,2465,0
20241209,165400,865681360,2465,2465,2465,2465,0
20241209,165300,865681360,2465,2465,2465,2465,0
20241209,165200,865681360,2465,2465,2465,2465,0
20241209,165100,865681360,2465,2465,2465,2465,0
20241209,165000,865681360,2465,2465,2465,2465,0
20241209,164900,865681360,2465,2465,2465,2465,0
20241209,164800,865681360,2465,2465,2465,2465,0
20241209,164700,865681360,2465,2465,2465,2465,0
20241209,164600,865681360,2465,2465,2465,2465,0
20241209,164500,865681360,2465,2465,2465,2465,0
20241209,164400,865681360,2465,2465,2465,2465,0
20241209,164300,865681360,2465,2465,2465,2465,0
20241209,164200,865681360,2465,2465,2465,2465,0
20241209,164100,865681360,2465,2465,2465,2465,0
20241209,164000,865681360,2465,2465,2465,2465,0
20241209,163900,865681360,2465,2465,2465,2465,0
20241209,163800,865681360,2465,2465,2465,2465,0
20241209,163700,865681360,2465,2465,2465,2465,0
20241209,163600,865681360,2465,2465,2465,2465,0
20241209,163500,865681360,2465,2465,2465,2465,0
20241209,163400,865681360,2465,2465,2465,2465,0
20241209,163300,865681360,2465,2465,2465,2465,0
20241209,163200,865681360,2465,2465,2465,2465,0
20241209,163100,865681360,2465,2465,2465,2465,0
20241209,163000,865681360,2465,2465,2465,2465,1513
20241209,162900,865681360,2465,2465,2465,2465,0
20241209,162800,865681360,2465,2465,2465,2465,0
20241209,162700,865681360,2465,2465,2465,2465,0
20241209,162600,865681360,2465,2465,2465,2465,0
20241209,162500,865681360,2465,2465,2465,2465,0
20241209,162400,865681360,2465,2465,2465,2465,0
20241209,162300,865681360,2465,2465,2465,2465,0
20241209,162200,865681360,2465,2465,2465,2465,0
20241209,162100,865681360,2465,2465,2465,2465,0
20241209,162000,865681360,2465,2465,2465,2465,0
20241209,161900,865681360,2465,2465,2465,2465,0
20241209,161800,865681360,2465,2465,2465,2465,0
20241209,161700,865681360,2465,2465,2465,2465,0
20241209,161600,865681360,2465,2465,2465,2465,0
20241209,161500,865681360,2465,2465,2465,2465,0
20241209,161400,865681360,2465,2465,2465,2465,0
20241209,161300,865681360,2465,2465,2465,2465,0
20241209,161200,865681360,2465,2465,2465,2465,0
20241209,161100,865681360,2465,2465,2465,2465,0
20241209,161000,865681360,2465,2465,2465,2465,0
20241209,160900,865681360,2465,2465,2465,2465,0
20241209,160800,865681360,2465,2465,2465,2465,0
20241209,160700,865681360,2465,2465,2465,2465,0
20241209,160600,865681360,2465,2465,2465,2465,0
20241209,160500,865681360,2465,2465,2465,2465,0
20241209,160400,865681360,2465,2465,2465,2465,0
20241209,160300,865681360,2465,2465,2465,2465,0
20241209,160200,865681360,2465,2465,2465,2465,0
20241209,160100,865681360,2465,2465,2465,2465,0
20241209,160000,865681360,2465,2465,2465,2465,1513
20241209,155900,865681360,2465,2465,2465,2465,0
20241209,155800,865681360,2465,2465,2465,2465,0
20241209,155700,865681360,2465,2465,2465,2465,0
20241209,155600,865681360,2465,2465,2465,2465,0
20241209,155500,865681360,2465,2465,2465,2465,0
20241209,155400,865681360,2465,2465,2465,2465,0
20241209,155300,865681360,2465,2465,2465,2465,0
20241209,155200,865681360,2465,2465,2465,2465,0
20241209,155100,865681360,2465,2465,2465,2465,0
20241209,155000,865681360,2465,2465,2465,2465,0
20241209,154900,865681360,2465,2465,2465,2465,0
20241209,154800,865681360,2465,2465,2465,2465,0
20241209,154700,865681360,2465,2465,2465,2465,0
20241209,154600,865681360,2465,2465,2465,2465,0
20241209,154500,865681360,2465,2465,2465,2465,0
20241209,154400,865681360,2465,2465,2465,2465,0
20241209,154300,865681360,2465,2465,2465,2465,0
20241209,154200,865681360,2465,2465,2465,2465,0
20241209,154100,865681360,2465,2465,2465,2465,0
20241209,154000,865681360,2465,2465,2465,2465,0
20241209,153900,865681360,2465,2465,2465,2465,0
20241209,153800,865681360,2465,2465,2465,2465,0
20241209,153700,865681360,2465,2465,2465,2465,0
20241209,153600,865681360,2465,2465,2465,2465,0
20241209,153500,865681360,2465,2465,2465,2465,0
20241209,153400,865681360,2465,2465,2465,2465,0
20241209,153300,865681360,2465,2465,2465,2465,0
20241209,153200,865681360,2465,2465,2465,2465,0
20241209,153100,865681360,2465,2465,2465,2465,0
20241209,153000,865681360,2465,2465,2465,2465,3026
20241209,152900,861951815,2500,2500,2500,2500,0
20241209,152800,861951815,2500,2500,2500,2500,0
20241209,152700,861951815,2500,2500,2500,2500,0
20241209,152600,861951815,2500,2500,2500,2500,0
20241209,152500,861951815,2500,2500,2500,2500,0
20241209,152400,861951815,2500,2500,2500,2500,0
20241209,152300,861951815,2500,2500,2500,2500,0
20241209,152200,861951815,2500,2500,2500,2500,0
20241209,152100,861951815,2500,2500,2500,2500,0
20241209,152000,861951815,2500,2500,2500,2500,0
20241209,151900,861951815,2500,2500,2500,2500,4
20241209,151800,861941815,2470,2505,2505,2470,2798
20241209,151700,855015310,2505,2495,2505,2480,1147
20241209,151600,852146095,2510,2495,2510,2495,115
20241209,151500,851859155,2500,2490,2500,2490,439
20241209,151400,850761745,2490,2490,2490,2490,247
20241209,151300,850146715,2490,2475,2490,2475,1000
20241209,151200,847662960,2470,2475,2475,2470,211
20241209,151100,847141635,2475,2475,2475,2475,23
20241209,151000,847084710,2485,2480,2485,2475,368
20241209,150900,846173350,2485,2520,2520,2485,206
20241209,150800,845658965,2520,2520,2520,2520,0
20241209,150700,845658965,2520,2520,2520,2520,0
20241209,150600,845658965,2520,2520,2520,2520,9
20241209,150500,845636285,2520,2520,2520,2520,2
20241209,150400,845631245,2500,2500,2505,2500,135
20241209,150300,845293740,2525,2525,2525,2525,397
20241209,150200,844291315,2525,2500,2525,2500,5
20241209,150100,844278765,2500,2500,2500,2500,0
20241209,150000,844278765,2500,2500,2500,2500,380
20241209,145900,843328765,2530,2530,2530,2530,0
20241209,145800,843328765,2530,2530,2530,2530,0
20241209,145700,843328765,2530,2530,2530,2530,0
20241209,145600,843328765,2530,2530,2530,2530,199
20241209,145500,842825295,2535,2535,2535,2535,0
20241209,145400,842825295,2535,2535,2535,2535,0
20241209,145300,842825295,2535,2500,2535,2500,2
20241209,145200,842820260,2540,2520,2540,2520,383
20241209,145100,841851880,2520,2520,2520,2520,0
20241209,145000,841851880,2520,2500,2520,2490,1798
20241209,144900,837368835,2500,2500,2500,2500,150
20241209,144800,836993835,2525,2525,2525,2525,50
20241209,144700,836867585,2525,2525,2525,2525,0
20241209,144600,836867585,2525,2525,2525,2525,1
20241209,144500,836865060,2490,2515,2515,2490,296
20241209,144400,836127870,2515,2515,2515,2515,1
20241209,144300,836125355,2515,2515,2515,2515,0
20241209,144200,836125355,2515,2515,2515,2515,0
20241209,144100,836125355,2515,2490,2515,2485,29
20241209,144000,836053255,2515,2490,2515,2490,466
20241209,143900,834892890,2490,2490,2490,2490,21
20241209,143800,834840600,2465,2465,2465,2465,175
20241209,143700,834409225,2465,2465,2465,2460,196
20241209,143600,833926325,2455,2465,2465,2450,480
20241209,143500,832747615,2455,2500,2500,2455,1536
20241209,143400,828938660,2495,2520,2520,2495,447
20241209,143300,827818095,2520,2520,2520,2520,0
20241209,143200,827818095,2520,2525,2525,2520,44
20241209,143100,827707200,2525,2525,2525,2525,1
20241209,143000,827704675,2525,2525,2525,2525,0
20241209,142900,827704675,2525,2525,2525,2525,0
20241209,142800,827704675,2525,2525,2525,2520,164
20241209,142700,827291075,2520,2520,2520,2520,0
20241209,142600,827291075,2520,2520,2520,2520,1
20241209,142500,827288555,2525,2525,2525,2525,3
20241209,142400,827280980,2520,2520,2520,2520,5
20241209,142300,827268380,2520,2520,2520,2520,418
20241209,142200,826215020,2520,2520,2520,2520,300
20241209,142100,825459020,2520,2515,2520,2515,123
20241209,142000,825149665,2515,2515,2515,2510,145
20241209,141900,824785490,2510,2510,2510,2510,110
20241209,141800,824509390,2500,2500,2500,2500,10
20241209,141700,824484390,2490,2500,2500,2490,990
20241209,141600,822017690,2500,2500,2500,2500,10
20241209,141500,821992690,2490,2490,2490,2490,1
20241209,141400,821990200,2500,2490,2500,2490,1533
20241209,141300,818170330,2500,2490,2500,2490,467
20241209,141200,817007020,2500,2495,2500,2490,64
20241209,141100,816847365,2490,2490,2490,2490,0
20241209,141000,816847365,2490,2485,2490,2485,232
20241209,140900,816269935,2475,2475,2475,2475,269
20241209,140800,815604160,2475,2475,2475,2475,8
20241209,140700,815584360,2490,2490,2490,2490,18
20241209,140600,815539540,2480,2480,2480,2480,200
20241209,140500,815043540,2480,2485,2485,2480,200
20241209,140400,814547535,2475,2475,2475,2475,201
20241209,140300,814050060,2470,2470,2470,2470,0
20241209,140200,814050060,2470,2470,2470,2470,0
20241209,140100,814050060,2470,2485,2510,2470,2357
20241209,140000,808209380,2485,2495,2495,2485,923
20241209,135900,805914145,2490,2490,2490,2490,12
20241209,135800,805884265,2490,2490,2490,2490,560
20241209,135700,804489865,2490,2495,2495,2490,310
20241209,135600,803717750,2495,2495,2510,2495,4025
20241209,135500,793615720,2495,2485,2495,2485,625
20241209,135400,792057535,2475,2485,2485,2475,558
20241209,135300,790673725,2495,2495,2500,2495,964
20241209,135200,788268285,2485,2470,2485,2470,768
20241209,135100,786361310,2465,2465,2470,2465,464
20241209,135000,785216680,2455,2465,2465,2455,1579
20241209,134900,781335775,2465,2450,2465,2445,205
20241209,134800,780832615,2445,2475,2475,2445,3655
20241209,134700,771865425,2475,2480,2485,2470,522
20241209,134600,770570775,2490,2475,2515,2475,3385
20241209,134500,762131420,2450,2495,2495,2450,939
20241209,134400,759802825,2500,2450,2500,2435,8062
20241209,134300,739961865,2435,2435,2445,2425,1038
20241209,134200,737427345,2420,2425,2440,2410,3200
20241209,134100,729689055,2450,2415,2455,2415,6455
20241209,134000,713936085,2420,2410,2425,2405,1139
20241209,133900,711192330,2390,2460,2460,2390,8269
20241209,133800,691199460,2500,2400,2500,2380,13538
20241209,133700,658283410,2400,2380,2425,2365,19631
20241209,133600,611164040,2420,2395,2455,2355,30008
20241209,133500,539343385,2395,2335,2405,2300,62830
20241209,133400,392651245,2305,2305,2305,2305,0
20241209,133300,392651245,2305,2305,2305,2305,61287
20241209,133200,251384710,2595,2595,2595,2595,0
20241209,133100,251384710,2595,2655,2655,2595,5484
20241209,133000,237010235,2660,2660,2660,2660,0
20241209,132900,237010235,2660,2660,2660,2660,0
20241209,132800,237010235,2660,2660,2660,2660,0
20241209,132700,237010235,2660,2660,2660,2660,0
20241209,132600,237010235,2660,2660,2660,2660,0
20241209,132500,237010235,2660,2660,2660,2660,1
20241209,132400,237007575,2660,2660,2660,2660,24
20241209,132300,236943735,2660,2660,2660,2660,0
20241209,132200,236943735,2660,2660,2660,2660,39
20241209,132100,236839995,2660,2660,2660,2660,0
20241209,132000,236839995,2660,2660,2660,2660,0
20241209,131900,236839995,2660,2660,2660,2660,16
20241209,131800,236797435,2645,2645,2645,2645,0
20241209,131700,236797435,2645,2645,2645,2645,0
20241209,131600,236797435,2645,2645,2645,2645,3600
20241209,131500,227275435,2660,2665,2665,2660,2053
20241209,131400,221811955,2675,2675,2675,2675,500
20241209,131300,220474455,2685,2685,2685,2685,0
20241209,131200,220474455,2685,2685,2685,2685,0
20241209,131100,220474455,2685,2685,2685,2685,0
20241209,131000,220474455,2685,2685,2685,2685,0
20241209,130900,220474455,2685,2685,2685,2685,0
20241209,130800,220474455,2685,2685,2685,2685,465
20241209,130700,219225930,2685,2685,2685,2685,0
20241209,130600,219225930,2685,2685,2685,2685,35
20241209,130500,219131955,2655,2655,2655,2655,0
20241209,130400,219131955,2655,2700,2700,2615,2618
20241209,130300,212219640,2700,2700,2700,2700,0
20241209,130200,212219640,2700,2700,2700,2700,1
20241209,130100,212216940,2700,2700,2700,2700,0
20241209,130000,212216940,2700,2700,2700,2700,0
20241209,125900,212216940,2700,2730,2730,2700,7200
20241209,125800,192726375,2760,2760,2760,2760,0
20241209,125700,192726375,2760,2760,2760,2760,0
20241209,125600,192726375,2760,2760,2760,2760,0
20241209,125500,192726375,2760,2760,2760,2760,0
20241209,125400,192726375,2760,2755,2760,2755,4658
20241209,125300,179870580,2760,2735,2760,2730,3746
20241209,125200,169534550,2760,2760,2760,2760,0
20241209,125100,169534550,2760,2760,2760,2760,0
20241209,125000,169534550,2760,2760,2760,2760,0
20241209,124900,169534550,2760,2760,2760,2760,0
20241209,124800,169534550,2760,2760,2760,2760,592
20241209,124700,167900630,2765,2765,2765,2765,0
20241209,124600,167900630,2765,2765,2765,2765,2
20241209,124500,167895100,2760,2760,2760,2760,18
20241209,124400,167845420,2765,2765,2765,2765,0
20241209,124300,167845420,2765,2765,2765,2765,0
20241209,124200,167845420,2765,2765,2765,2765,0
20241209,124100,167845420,2765,2765,2765,2765,0
20241209,124000,167845420,2765,2765,2765,2765,0
20241209,123900,167845420,2765,2740,2765,2740,30
20241209,123800,167763095,2740,2740,2740,2740,0
20241209,123700,167763095,2740,2740,2740,2740,0
20241209,123600,167763095,2740,2740,2740,2740,0
20241209,123500,167763095,2740,2740,2740,2740,175
20241209,123400,167283595,2740,2740,2740,2740,0
20241209,123300,167283595,2740,2740,2740,2740,0
20241209,123200,167283595,2740,2740,2740,2740,0
20241209,123100,167283595,2740,2740,2740,2740,250
20241209,123000,166598595,2765,2765,2765,2765,0
20241209,122900,166598595,2765,2765,2765,2765,0
20241209,122800,166598595,2765,2765,2765,2765,600
20241209,122700,164939595,2765,2765,2765,2765,0
20241209,122600,164939595,2765,2765,2765,2765,310
20241209,122500,164082445,2765,2765,2765,2765,0
20241209,122400,164082445,2765,2765,2765,2765,0
20241209,122300,164082445,2765,2765,2765,2765,0
20241209,122200,164082445,2765,2765,2765,2765,0
20241209,122100,164082445,2765,2765,2765,2765,0
20241209,122000,164082445,2765,2765,2765,2765,0
20241209,121900,164082445,2765,2765,2765,2765,1
20241209,121800,164079680,2740,2745,2745,2740,806
20241209,121700,161867450,2745,2745,2745,2745,0
20241209,121600,161867450,2745,2745,2765,2745,31
20241209,121500,161782335,2765,2765,2765,2765,0
20241209,121400,161782335,2765,2765,2765,2765,0
20241209,121300,161782335,2765,2765,2765,2765,0
20241209,121200,161782335,2765,2765,2765,2765,0
20241209,121100,161782335,2765,2765,2765,2765,0
20241209,121000,161782335,2765,2760,2765,2760,2
20241209,120900,161776810,2750,2750,2750,2750,0
20241209,120800,161776810,2750,2740,2750,2740,291
20241209,120700,160979455,2740,2740,2740,2740,1
20241209,120600,160976715,2735,2735,2735,2735,0
20241209,120500,160976715,2735,2740,2740,2735,1002
20241209,120400,158231245,2740,2740,2740,2740,0
20241209,120300,158231245,2740,2740,2740,2740,1
20241209,120200,158228505,2735,2735,2735,2735,0
20241209,120100,158228505,2735,2735,2735,2735,0
20241209,120000,158228505,2735,2735,2735,2735,0
20241209,115900,158228505,2735,2735,2735,2735,1
20241209,115800,158225770,2730,2730,2730,2730,0
20241209,115700,158225770,2730,2730,2730,2730,0
20241209,115600,158225770,2730,2730,2730,2730,0
20241209,115500,158225770,2730,2740,2740,2730,32
20241209,115400,158138180,2740,2740,2740,2740,0
20241209,115300,158138180,2740,2740,2740,2740,0
20241209,115200,158138180,2740,2740,2740,2740,12
20241209,115100,158105300,2745,2755,2755,2745,1509
20241209,115000,153955305,2755,2755,2755,2755,0
20241209,114900,153955305,2755,2755,2755,2755,0
20241209,114800,153955305,2755,2755,2755,2755,0
20241209,114700,153955305,2755,2755,2755,2755,0
20241209,114600,153955305,2755,2755,2755,2755,0
20241209,114500,153955305,2755,2755,2755,2755,1
20241209,114400,153952550,2750,2750,2750,2750,2
20241209,114300,153947050,2770,2770,2770,2770,0
20241209,114200,153947050,2770,2770,2770,2770,0
20241209,114100,153947050,2770,2770,2770,2770,0
20241209,114000,153947050,2770,2770,2770,2770,0
20241209,113900,153947050,2770,2770,2770,2770,0
20241209,113800,153947050,2770,2770,2770,2770,0
20241209,113700,153947050,2770,2770,2770,2770,1
20241209,113600,153944280,2770,2770,2770,2770,0
20241209,113500,153944280,2770,2770,2770,2770,0
20241209,113400,153944280,2770,2770,2770,2770,0
20241209,113300,153944280,2770,2770,2770,2770,0
20241209,113200,153944280,2770,2770,2770,2770,0
20241209,113100,153944280,2770,2770,2770,2770,3
20241209,113000,153935970,2750,2750,2750,2750,292
20241209,112900,153132970,2770,2770,2770,2770,0
20241209,112800,153132970,2770,2770,2770,2770,0
20241209,112700,153132970,2770,2770,2770,2770,1
20241209,112600,153130200,2755,2760,2760,2755,1034
20241209,112500,150280940,2760,2760,2760,2760,0
20241209,112400,150280940,2760,2760,2760,2760,0
20241209,112300,150280940,2760,2760,2760,2760,2
20241209,112200,150275420,2755,2755,2755,2755,0
20241209,112100,150275420,2755,2765,2765,2755,640
20241209,112000,148508800,2765,2765,2765,2765,0
20241209,111900,148508800,2765,2765,2765,2765,0
20241209,111800,148508800,2765,2765,2765,2765,300
20241209,111700,147679300,2765,2765,2765,2765,78
20241209,111600,147463630,2770,2770,2770,2770,0
20241209,111500,147463630,2770,2770,2770,2770,0
20241209,111400,147463630,2770,2770,2770,2770,0
20241209,111300,147463630,2770,2770,2770,2770,0
20241209,111200,147463630,2770,2770,2770,2770,100
20241209,111100,147186630,2765,2765,2765,2765,32
20241209,111000,147098150,2775,2775,2775,2775,0
20241209,110900,147098150,2775,2775,2775,2775,0
20241209,110800,147098150,2775,2775,2775,2775,0
20241209,110700,147098150,2775,2775,2775,2775,0
20241209,110600,147098150,2775,2775,2775,2775,0
20241209,110500,147098150,2775,2770,2775,2770,701
20241209,110400,145156375,2775,2775,2775,2775,22
20241209,110300,145095325,2775,2775,2775,2775,1
20241209,110200,145092550,2755,2755,2755,2755,48
20241209,110100,144960310,2775,2775,2775,2775,0
20241209,110000,144960310,2775,2775,2775,2775,0
20241209,105900,144960310,2775,2775,2775,2775,0
20241209,105800,144960310,2775,2755,2775,2750,5292
20241209,105700,130285835,2755,2755,2755,2755,0
20241209,105600,130285835,2755,2760,2760,2755,1933
20241209,105500,124955810,2775,2775,2775,2775,0
20241209,105400,124955810,2775,2775,2775,2775,0
20241209,105300,124955810,2775,2775,2775,2775,1
20241209,105200,124953035,2755,2755,2755,2755,0
20241209,105100,124953035,2755,2755,2755,2755,48
20241209,105000,124820795,2755,2755,2755,2755,0
20241209,104900,124820795,2755,2755,2755,2755,0
20241209,104800,124820795,2755,2755,2755,2755,0
20241209,104700,124820795,2755,2775,2775,2755,2990
20241209,104600,116523595,2755,2755,2755,2755,0
20241209,104500,116523595,2755,2755,2755,2755,50
20241209,104400,116385845,2750,2750,2750,2750,1
20241209,104300,116383095,2755,2775,2775,2755,4959
20241209,104200,102622010,2755,2755,2755,2755,48
20241209,104100,102489770,2755,2765,2775,2755,3705
20241209,104000,92213295,2750,2750,2750,2750,0
20241209,103900,92213295,2750,2760,2765,2750,1014
20241209,103800,89409755,2760,2765,2765,2750,3302
20241209,103700,80318790,2770,2770,2770,2770,0
20241209,103600,80318790,2770,2780,2780,2765,1432
20241209,103500,76347975,2775,2775,2775,2775,0
20241209,103400,76347975,2775,2775,2775,2775,0
20241209,103300,76347975,2775,2775,2775,2775,0
20241209,103200,76347975,2775,2775,2775,2775,1
20241209,103100,76345200,2780,2780,2780,2780,45
20241209,103000,76220100,2805,2805,2805,2805,0
20241209,102900,76220100,2805,2805,2805,2805,0
20241209,102800,76220100,2805,2805,2805,2805,0
20241209,102700,76220100,2805,2800,2805,2800,500
20241209,102600,74817665,2810,2810,2810,2810,0
20241209,102500,74817665,2810,2810,2810,2810,0
20241209,102400,74817665,2810,2810,2810,2810,0
20241209,102300,74817665,2810,2810,2810,2810,0
20241209,102200,74817665,2810,2810,2810,2810,0
20241209,102100,74817665,2810,2810,2810,2810,10
20241209,102000,74789565,2820,2820,2820,2820,0
20241209,101900,74789565,2820,2820,2820,2820,0
20241209,101800,74789565,2820,2820,2820,2820,0
20241209,101700,74789565,2820,2820,2820,2820,0
20241209,101600,74789565,2820,2820,2820,2820,1
20241209,101500,74786745,2755,2755,2755,2755,0
20241209,101400,74786745,2755,2755,2755,2755,0
20241209,101300,74786745,2755,2800,2800,2755,2999
20241209,101200,66474130,2800,2800,2800,2800,0
20241209,101100,66474130,2800,2800,2800,2800,0
20241209,101000,66474130,2800,2800,2800,2800,1
20241209,100900,66471330,2830,2830,2830,2830,0
20241209,100800,66471330,2830,2830,2830,2830,0
20241209,100700,66471330,2830,2830,2830,2830,0
20241209,100600,66471330,2830,2830,2830,2830,4
20241209,100500,66460010,2800,2800,2800,2800,0
20241209,100400,66460010,2800,2800,2800,2800,0
20241209,100300,66460010,2800,2800,2800,2800,0
20241209,100200,66460010,2800,2800,2800,2800,0
20241209,100100,66460010,2800,2800,2800,2800,0
20241209,100000,66460010,2800,2800,2800,2800,0
20241209,095900,66460010,2800,2810,2810,2800,400
20241209,095800,65338485,2840,2840,2840,2840,0
20241209,095700,65338485,2840,2840,2840,2840,0
20241209,095600,65338485,2840,2840,2840,2840,0
20241209,095500,65338485,2840,2840,2840,2840,1
20241209,095400,65335645,2805,2805,2805,2805,0
20241209,095300,65335645,2805,2805,2805,2805,1000
20241209,095200,62530645,2805,2805,2805,2805,0
20241209,095100,62530645,2805,2805,2805,2805,0
20241209,095000,62530645,2805,2805,2805,2805,700
20241209,094900,60567145,2840,2840,2840,2840,0
20241209,094800,60567145,2840,2840,2840,2840,7
20241209,094700,60547265,2840,2840,2840,2840,60
20241209,094600,60376865,2800,2800,2800,2800,0
20241209,094500,60376865,2800,2800,2800,2800,0
20241209,094400,60376865,2800,2800,2800,2800,0
20241209,094300,60376865,2800,2800,2800,2800,0
20241209,094200,60376865,2800,2800,2800,2800,0
20241209,094100,60376865,2800,2800,2800,2800,0
20241209,094000,60376865,2800,2800,2800,2800,0
20241209,093900,60376865,2800,2800,2800,2800,0
20241209,093800,60376865,2800,2800,2800,2800,0
20241209,093700,60376865,2800,2800,2800,2800,0
20241209,093600,60376865,2800,2800,2800,2800,0
20241209,093500,60376865,2800,2800,2800,2800,0
20241209,093400,60376865,2800,2800,2800,2800,0
20241209,093300,60376865,2800,2805,2840,2800,654
20241209,093200,58544125,2805,2825,2825,2805,1409
20241209,093100,54576200,2830,2830,2830,2830,194
20241209,093000,54027180,2820,2820,2820,2820,3
20241209,092900,54018720,2820,2820,2820,2820,0
20241209,092800,54018720,2820,2835,2845,2800,412
20241209,092700,52854430,2850,2880,2880,2850,11687
20241209,092600,19415210,2880,2880,2880,2880,65
20241209,092500,19228010,2885,2885,2885,2885,1
20241209,092400,19225125,2920,2880,2920,2880,49
20241209,092300,19083965,2880,2880,2880,2880,0
20241209,092200,19083965,2880,2880,2880,2880,0
20241209,092100,19083965,2880,2880,2880,2880,0
20241209,092000,19083965,2880,2885,2885,2880,30
20241209,091900,18997535,2885,2885,2885,2885,22
20241209,091800,18934065,2940,2940,2940,2940,0
20241209,091700,18934065,2940,2940,2940,2940,0
20241209,091600,18934065,2940,2885,2945,2885,523
20241209,091500,17395520,2945,2940,2945,2940,500
20241209,091400,15923380,2935,2935,2935,2935,0
20241209,091300,15923380,2935,2935,2935,2930,11
20241209,091200,15891100,2900,2895,2900,2895,637
20241209,091100,14043990,2895,2895,2895,2895,104
20241209,091000,13742910,2875,2880,2880,2875,18
20241209,090900,13691150,2875,2880,2880,2875,208
20241209,090800,13093080,2895,2880,2895,2880,87
20241209,090700,12842505,2895,2880,2895,2880,1027
20241209,090600,9884715,2880,2885,2900,2880,207
20241209,090500,9287645,2885,2885,2885,2885,911
20241209,090400,6659410,2885,2890,2895,2885,186
20241209,090300,6122285,2890,2890,2890,2890,1
20241209,090200,6119395,2940,2900,2940,2900,507
20241209,090100,4648920,2960,2960,2960,2960,0
20241209,090000,4648920,2960,2880,2960,2870,1618
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 213000 865681360 2465 2465 2465 2465 1513
3 20241209 212900 865681360 2465 2465 2465 2465 0
4 20241209 212800 865681360 2465 2465 2465 2465 0
5 20241209 212700 865681360 2465 2465 2465 2465 0
6 20241209 212600 865681360 2465 2465 2465 2465 0
7 20241209 212500 865681360 2465 2465 2465 2465 0
8 20241209 212400 865681360 2465 2465 2465 2465 0
9 20241209 212300 865681360 2465 2465 2465 2465 0
10 20241209 212200 865681360 2465 2465 2465 2465 0
11 20241209 212100 865681360 2465 2465 2465 2465 0
12 20241209 212000 865681360 2465 2465 2465 2465 0
13 20241209 211900 865681360 2465 2465 2465 2465 0
14 20241209 211800 865681360 2465 2465 2465 2465 0
15 20241209 211700 865681360 2465 2465 2465 2465 0
16 20241209 211600 865681360 2465 2465 2465 2465 0
17 20241209 211500 865681360 2465 2465 2465 2465 0
18 20241209 211400 865681360 2465 2465 2465 2465 0
19 20241209 211300 865681360 2465 2465 2465 2465 0
20 20241209 211200 865681360 2465 2465 2465 2465 0
21 20241209 211100 865681360 2465 2465 2465 2465 0
22 20241209 211000 865681360 2465 2465 2465 2465 0
23 20241209 210900 865681360 2465 2465 2465 2465 0
24 20241209 210800 865681360 2465 2465 2465 2465 0
25 20241209 210700 865681360 2465 2465 2465 2465 0
26 20241209 210600 865681360 2465 2465 2465 2465 0
27 20241209 210500 865681360 2465 2465 2465 2465 0
28 20241209 210400 865681360 2465 2465 2465 2465 0
29 20241209 210300 865681360 2465 2465 2465 2465 0
30 20241209 210200 865681360 2465 2465 2465 2465 0
31 20241209 210100 865681360 2465 2465 2465 2465 0
32 20241209 210000 865681360 2465 2465 2465 2465 1513
33 20241209 205900 865681360 2465 2465 2465 2465 0
34 20241209 205800 865681360 2465 2465 2465 2465 0
35 20241209 205700 865681360 2465 2465 2465 2465 0
36 20241209 205600 865681360 2465 2465 2465 2465 0
37 20241209 205500 865681360 2465 2465 2465 2465 0
38 20241209 205400 865681360 2465 2465 2465 2465 0
39 20241209 205300 865681360 2465 2465 2465 2465 0
40 20241209 205200 865681360 2465 2465 2465 2465 0
41 20241209 205100 865681360 2465 2465 2465 2465 0
42 20241209 205000 865681360 2465 2465 2465 2465 0
43 20241209 204900 865681360 2465 2465 2465 2465 0
44 20241209 204800 865681360 2465 2465 2465 2465 0
45 20241209 204700 865681360 2465 2465 2465 2465 0
46 20241209 204600 865681360 2465 2465 2465 2465 0
47 20241209 204500 865681360 2465 2465 2465 2465 0
48 20241209 204400 865681360 2465 2465 2465 2465 0
49 20241209 204300 865681360 2465 2465 2465 2465 0
50 20241209 204200 865681360 2465 2465 2465 2465 0
51 20241209 204100 865681360 2465 2465 2465 2465 0
52 20241209 204000 865681360 2465 2465 2465 2465 0
53 20241209 203900 865681360 2465 2465 2465 2465 0
54 20241209 203800 865681360 2465 2465 2465 2465 0
55 20241209 203700 865681360 2465 2465 2465 2465 0
56 20241209 203600 865681360 2465 2465 2465 2465 0
57 20241209 203500 865681360 2465 2465 2465 2465 0
58 20241209 203400 865681360 2465 2465 2465 2465 0
59 20241209 203300 865681360 2465 2465 2465 2465 0
60 20241209 203200 865681360 2465 2465 2465 2465 0
61 20241209 203100 865681360 2465 2465 2465 2465 0
62 20241209 203000 865681360 2465 2465 2465 2465 1513
63 20241209 202900 865681360 2465 2465 2465 2465 0
64 20241209 202800 865681360 2465 2465 2465 2465 0
65 20241209 202700 865681360 2465 2465 2465 2465 0
66 20241209 202600 865681360 2465 2465 2465 2465 0
67 20241209 202500 865681360 2465 2465 2465 2465 0
68 20241209 202400 865681360 2465 2465 2465 2465 0
69 20241209 202300 865681360 2465 2465 2465 2465 0
70 20241209 202200 865681360 2465 2465 2465 2465 0
71 20241209 202100 865681360 2465 2465 2465 2465 0
72 20241209 202000 865681360 2465 2465 2465 2465 0
73 20241209 201900 865681360 2465 2465 2465 2465 0
74 20241209 201800 865681360 2465 2465 2465 2465 0
75 20241209 201700 865681360 2465 2465 2465 2465 0
76 20241209 201600 865681360 2465 2465 2465 2465 0
77 20241209 201500 865681360 2465 2465 2465 2465 0
78 20241209 201400 865681360 2465 2465 2465 2465 0
79 20241209 201300 865681360 2465 2465 2465 2465 0
80 20241209 201200 865681360 2465 2465 2465 2465 0
81 20241209 201100 865681360 2465 2465 2465 2465 0
82 20241209 201000 865681360 2465 2465 2465 2465 0
83 20241209 200900 865681360 2465 2465 2465 2465 0
84 20241209 200800 865681360 2465 2465 2465 2465 0
85 20241209 200700 865681360 2465 2465 2465 2465 0
86 20241209 200600 865681360 2465 2465 2465 2465 0
87 20241209 200500 865681360 2465 2465 2465 2465 0
88 20241209 200400 865681360 2465 2465 2465 2465 0
89 20241209 200300 865681360 2465 2465 2465 2465 0
90 20241209 200200 865681360 2465 2465 2465 2465 0
91 20241209 200100 865681360 2465 2465 2465 2465 0
92 20241209 200000 865681360 2465 2465 2465 2465 1513
93 20241209 195900 865681360 2465 2465 2465 2465 0
94 20241209 195800 865681360 2465 2465 2465 2465 0
95 20241209 195700 865681360 2465 2465 2465 2465 0
96 20241209 195600 865681360 2465 2465 2465 2465 0
97 20241209 195500 865681360 2465 2465 2465 2465 0
98 20241209 195400 865681360 2465 2465 2465 2465 0
99 20241209 195300 865681360 2465 2465 2465 2465 0
100 20241209 195200 865681360 2465 2465 2465 2465 0
101 20241209 195100 865681360 2465 2465 2465 2465 0
102 20241209 195000 865681360 2465 2465 2465 2465 0
103 20241209 194900 865681360 2465 2465 2465 2465 0
104 20241209 194800 865681360 2465 2465 2465 2465 0
105 20241209 194700 865681360 2465 2465 2465 2465 0
106 20241209 194600 865681360 2465 2465 2465 2465 0
107 20241209 194500 865681360 2465 2465 2465 2465 0
108 20241209 194400 865681360 2465 2465 2465 2465 0
109 20241209 194300 865681360 2465 2465 2465 2465 0
110 20241209 194200 865681360 2465 2465 2465 2465 0
111 20241209 194100 865681360 2465 2465 2465 2465 0
112 20241209 194000 865681360 2465 2465 2465 2465 0
113 20241209 193900 865681360 2465 2465 2465 2465 0
114 20241209 193800 865681360 2465 2465 2465 2465 0
115 20241209 193700 865681360 2465 2465 2465 2465 0
116 20241209 193600 865681360 2465 2465 2465 2465 0
117 20241209 193500 865681360 2465 2465 2465 2465 0
118 20241209 193400 865681360 2465 2465 2465 2465 0
119 20241209 193300 865681360 2465 2465 2465 2465 0
120 20241209 193200 865681360 2465 2465 2465 2465 0
121 20241209 193100 865681360 2465 2465 2465 2465 0
122 20241209 193000 865681360 2465 2465 2465 2465 1513
123 20241209 192900 865681360 2465 2465 2465 2465 0
124 20241209 192800 865681360 2465 2465 2465 2465 0
125 20241209 192700 865681360 2465 2465 2465 2465 0
126 20241209 192600 865681360 2465 2465 2465 2465 0
127 20241209 192500 865681360 2465 2465 2465 2465 0
128 20241209 192400 865681360 2465 2465 2465 2465 0
129 20241209 192300 865681360 2465 2465 2465 2465 0
130 20241209 192200 865681360 2465 2465 2465 2465 0
131 20241209 192100 865681360 2465 2465 2465 2465 0
132 20241209 192000 865681360 2465 2465 2465 2465 0
133 20241209 191900 865681360 2465 2465 2465 2465 0
134 20241209 191800 865681360 2465 2465 2465 2465 0
135 20241209 191700 865681360 2465 2465 2465 2465 0
136 20241209 191600 865681360 2465 2465 2465 2465 0
137 20241209 191500 865681360 2465 2465 2465 2465 0
138 20241209 191400 865681360 2465 2465 2465 2465 0
139 20241209 191300 865681360 2465 2465 2465 2465 0
140 20241209 191200 865681360 2465 2465 2465 2465 0
141 20241209 191100 865681360 2465 2465 2465 2465 0
142 20241209 191000 865681360 2465 2465 2465 2465 0
143 20241209 190900 865681360 2465 2465 2465 2465 0
144 20241209 190800 865681360 2465 2465 2465 2465 0
145 20241209 190700 865681360 2465 2465 2465 2465 0
146 20241209 190600 865681360 2465 2465 2465 2465 0
147 20241209 190500 865681360 2465 2465 2465 2465 0
148 20241209 190400 865681360 2465 2465 2465 2465 0
149 20241209 190300 865681360 2465 2465 2465 2465 0
150 20241209 190200 865681360 2465 2465 2465 2465 0
151 20241209 190100 865681360 2465 2465 2465 2465 0
152 20241209 190000 865681360 2465 2465 2465 2465 1513
153 20241209 185900 865681360 2465 2465 2465 2465 0
154 20241209 185800 865681360 2465 2465 2465 2465 0
155 20241209 185700 865681360 2465 2465 2465 2465 0
156 20241209 185600 865681360 2465 2465 2465 2465 0
157 20241209 185500 865681360 2465 2465 2465 2465 0
158 20241209 185400 865681360 2465 2465 2465 2465 0
159 20241209 185300 865681360 2465 2465 2465 2465 0
160 20241209 185200 865681360 2465 2465 2465 2465 0
161 20241209 185100 865681360 2465 2465 2465 2465 0
162 20241209 185000 865681360 2465 2465 2465 2465 0
163 20241209 184900 865681360 2465 2465 2465 2465 0
164 20241209 184800 865681360 2465 2465 2465 2465 0
165 20241209 184700 865681360 2465 2465 2465 2465 0
166 20241209 184600 865681360 2465 2465 2465 2465 0
167 20241209 184500 865681360 2465 2465 2465 2465 0
168 20241209 184400 865681360 2465 2465 2465 2465 0
169 20241209 184300 865681360 2465 2465 2465 2465 0
170 20241209 184200 865681360 2465 2465 2465 2465 0
171 20241209 184100 865681360 2465 2465 2465 2465 0
172 20241209 184000 865681360 2465 2465 2465 2465 0
173 20241209 183900 865681360 2465 2465 2465 2465 0
174 20241209 183800 865681360 2465 2465 2465 2465 0
175 20241209 183700 865681360 2465 2465 2465 2465 0
176 20241209 183600 865681360 2465 2465 2465 2465 0
177 20241209 183500 865681360 2465 2465 2465 2465 0
178 20241209 183400 865681360 2465 2465 2465 2465 0
179 20241209 183300 865681360 2465 2465 2465 2465 0
180 20241209 183200 865681360 2465 2465 2465 2465 0
181 20241209 183100 865681360 2465 2465 2465 2465 0
182 20241209 183000 865681360 2465 2465 2465 2465 1513
183 20241209 182900 865681360 2465 2465 2465 2465 0
184 20241209 182800 865681360 2465 2465 2465 2465 0
185 20241209 182700 865681360 2465 2465 2465 2465 0
186 20241209 182600 865681360 2465 2465 2465 2465 0
187 20241209 182500 865681360 2465 2465 2465 2465 0
188 20241209 182400 865681360 2465 2465 2465 2465 0
189 20241209 182300 865681360 2465 2465 2465 2465 0
190 20241209 182200 865681360 2465 2465 2465 2465 0
191 20241209 182100 865681360 2465 2465 2465 2465 0
192 20241209 182000 865681360 2465 2465 2465 2465 0
193 20241209 181900 865681360 2465 2465 2465 2465 0
194 20241209 181800 865681360 2465 2465 2465 2465 0
195 20241209 181700 865681360 2465 2465 2465 2465 0
196 20241209 181600 865681360 2465 2465 2465 2465 0
197 20241209 181500 865681360 2465 2465 2465 2465 0
198 20241209 181400 865681360 2465 2465 2465 2465 0
199 20241209 181300 865681360 2465 2465 2465 2465 0
200 20241209 181200 865681360 2465 2465 2465 2465 0
201 20241209 181100 865681360 2465 2465 2465 2465 0
202 20241209 181000 865681360 2465 2465 2465 2465 0
203 20241209 180900 865681360 2465 2465 2465 2465 0
204 20241209 180800 865681360 2465 2465 2465 2465 0
205 20241209 180700 865681360 2465 2465 2465 2465 0
206 20241209 180600 865681360 2465 2465 2465 2465 0
207 20241209 180500 865681360 2465 2465 2465 2465 0
208 20241209 180400 865681360 2465 2465 2465 2465 0
209 20241209 180300 865681360 2465 2465 2465 2465 0
210 20241209 180200 865681360 2465 2465 2465 2465 0
211 20241209 180100 865681360 2465 2465 2465 2465 0
212 20241209 180000 865681360 2465 2465 2465 2465 1513
213 20241209 175900 865681360 2465 2465 2465 2465 0
214 20241209 175800 865681360 2465 2465 2465 2465 0
215 20241209 175700 865681360 2465 2465 2465 2465 0
216 20241209 175600 865681360 2465 2465 2465 2465 0
217 20241209 175500 865681360 2465 2465 2465 2465 0
218 20241209 175400 865681360 2465 2465 2465 2465 0
219 20241209 175300 865681360 2465 2465 2465 2465 0
220 20241209 175200 865681360 2465 2465 2465 2465 0
221 20241209 175100 865681360 2465 2465 2465 2465 0
222 20241209 175000 865681360 2465 2465 2465 2465 0
223 20241209 174900 865681360 2465 2465 2465 2465 0
224 20241209 174800 865681360 2465 2465 2465 2465 0
225 20241209 174700 865681360 2465 2465 2465 2465 0
226 20241209 174600 865681360 2465 2465 2465 2465 0
227 20241209 174500 865681360 2465 2465 2465 2465 0
228 20241209 174400 865681360 2465 2465 2465 2465 0
229 20241209 174300 865681360 2465 2465 2465 2465 0
230 20241209 174200 865681360 2465 2465 2465 2465 0
231 20241209 174100 865681360 2465 2465 2465 2465 0
232 20241209 174000 865681360 2465 2465 2465 2465 0
233 20241209 173900 865681360 2465 2465 2465 2465 0
234 20241209 173800 865681360 2465 2465 2465 2465 0
235 20241209 173700 865681360 2465 2465 2465 2465 0
236 20241209 173600 865681360 2465 2465 2465 2465 0
237 20241209 173500 865681360 2465 2465 2465 2465 0
238 20241209 173400 865681360 2465 2465 2465 2465 0
239 20241209 173300 865681360 2465 2465 2465 2465 0
240 20241209 173200 865681360 2465 2465 2465 2465 0
241 20241209 173100 865681360 2465 2465 2465 2465 0
242 20241209 173000 865681360 2465 2465 2465 2465 1513
243 20241209 172900 865681360 2465 2465 2465 2465 0
244 20241209 172800 865681360 2465 2465 2465 2465 0
245 20241209 172700 865681360 2465 2465 2465 2465 0
246 20241209 172600 865681360 2465 2465 2465 2465 0
247 20241209 172500 865681360 2465 2465 2465 2465 0
248 20241209 172400 865681360 2465 2465 2465 2465 0
249 20241209 172300 865681360 2465 2465 2465 2465 0
250 20241209 172200 865681360 2465 2465 2465 2465 0
251 20241209 172100 865681360 2465 2465 2465 2465 0
252 20241209 172000 865681360 2465 2465 2465 2465 0
253 20241209 171900 865681360 2465 2465 2465 2465 0
254 20241209 171800 865681360 2465 2465 2465 2465 0
255 20241209 171700 865681360 2465 2465 2465 2465 0
256 20241209 171600 865681360 2465 2465 2465 2465 0
257 20241209 171500 865681360 2465 2465 2465 2465 0
258 20241209 171400 865681360 2465 2465 2465 2465 0
259 20241209 171300 865681360 2465 2465 2465 2465 0
260 20241209 171200 865681360 2465 2465 2465 2465 0
261 20241209 171100 865681360 2465 2465 2465 2465 0
262 20241209 171000 865681360 2465 2465 2465 2465 0
263 20241209 170900 865681360 2465 2465 2465 2465 0
264 20241209 170800 865681360 2465 2465 2465 2465 0
265 20241209 170700 865681360 2465 2465 2465 2465 0
266 20241209 170600 865681360 2465 2465 2465 2465 0
267 20241209 170500 865681360 2465 2465 2465 2465 0
268 20241209 170400 865681360 2465 2465 2465 2465 0
269 20241209 170300 865681360 2465 2465 2465 2465 0
270 20241209 170200 865681360 2465 2465 2465 2465 0
271 20241209 170100 865681360 2465 2465 2465 2465 0
272 20241209 170000 865681360 2465 2465 2465 2465 1513
273 20241209 165900 865681360 2465 2465 2465 2465 0
274 20241209 165800 865681360 2465 2465 2465 2465 0
275 20241209 165700 865681360 2465 2465 2465 2465 0
276 20241209 165600 865681360 2465 2465 2465 2465 0
277 20241209 165500 865681360 2465 2465 2465 2465 0
278 20241209 165400 865681360 2465 2465 2465 2465 0
279 20241209 165300 865681360 2465 2465 2465 2465 0
280 20241209 165200 865681360 2465 2465 2465 2465 0
281 20241209 165100 865681360 2465 2465 2465 2465 0
282 20241209 165000 865681360 2465 2465 2465 2465 0
283 20241209 164900 865681360 2465 2465 2465 2465 0
284 20241209 164800 865681360 2465 2465 2465 2465 0
285 20241209 164700 865681360 2465 2465 2465 2465 0
286 20241209 164600 865681360 2465 2465 2465 2465 0
287 20241209 164500 865681360 2465 2465 2465 2465 0
288 20241209 164400 865681360 2465 2465 2465 2465 0
289 20241209 164300 865681360 2465 2465 2465 2465 0
290 20241209 164200 865681360 2465 2465 2465 2465 0
291 20241209 164100 865681360 2465 2465 2465 2465 0
292 20241209 164000 865681360 2465 2465 2465 2465 0
293 20241209 163900 865681360 2465 2465 2465 2465 0
294 20241209 163800 865681360 2465 2465 2465 2465 0
295 20241209 163700 865681360 2465 2465 2465 2465 0
296 20241209 163600 865681360 2465 2465 2465 2465 0
297 20241209 163500 865681360 2465 2465 2465 2465 0
298 20241209 163400 865681360 2465 2465 2465 2465 0
299 20241209 163300 865681360 2465 2465 2465 2465 0
300 20241209 163200 865681360 2465 2465 2465 2465 0
301 20241209 163100 865681360 2465 2465 2465 2465 0
302 20241209 163000 865681360 2465 2465 2465 2465 1513
303 20241209 162900 865681360 2465 2465 2465 2465 0
304 20241209 162800 865681360 2465 2465 2465 2465 0
305 20241209 162700 865681360 2465 2465 2465 2465 0
306 20241209 162600 865681360 2465 2465 2465 2465 0
307 20241209 162500 865681360 2465 2465 2465 2465 0
308 20241209 162400 865681360 2465 2465 2465 2465 0
309 20241209 162300 865681360 2465 2465 2465 2465 0
310 20241209 162200 865681360 2465 2465 2465 2465 0
311 20241209 162100 865681360 2465 2465 2465 2465 0
312 20241209 162000 865681360 2465 2465 2465 2465 0
313 20241209 161900 865681360 2465 2465 2465 2465 0
314 20241209 161800 865681360 2465 2465 2465 2465 0
315 20241209 161700 865681360 2465 2465 2465 2465 0
316 20241209 161600 865681360 2465 2465 2465 2465 0
317 20241209 161500 865681360 2465 2465 2465 2465 0
318 20241209 161400 865681360 2465 2465 2465 2465 0
319 20241209 161300 865681360 2465 2465 2465 2465 0
320 20241209 161200 865681360 2465 2465 2465 2465 0
321 20241209 161100 865681360 2465 2465 2465 2465 0
322 20241209 161000 865681360 2465 2465 2465 2465 0
323 20241209 160900 865681360 2465 2465 2465 2465 0
324 20241209 160800 865681360 2465 2465 2465 2465 0
325 20241209 160700 865681360 2465 2465 2465 2465 0
326 20241209 160600 865681360 2465 2465 2465 2465 0
327 20241209 160500 865681360 2465 2465 2465 2465 0
328 20241209 160400 865681360 2465 2465 2465 2465 0
329 20241209 160300 865681360 2465 2465 2465 2465 0
330 20241209 160200 865681360 2465 2465 2465 2465 0
331 20241209 160100 865681360 2465 2465 2465 2465 0
332 20241209 160000 865681360 2465 2465 2465 2465 1513
333 20241209 155900 865681360 2465 2465 2465 2465 0
334 20241209 155800 865681360 2465 2465 2465 2465 0
335 20241209 155700 865681360 2465 2465 2465 2465 0
336 20241209 155600 865681360 2465 2465 2465 2465 0
337 20241209 155500 865681360 2465 2465 2465 2465 0
338 20241209 155400 865681360 2465 2465 2465 2465 0
339 20241209 155300 865681360 2465 2465 2465 2465 0
340 20241209 155200 865681360 2465 2465 2465 2465 0
341 20241209 155100 865681360 2465 2465 2465 2465 0
342 20241209 155000 865681360 2465 2465 2465 2465 0
343 20241209 154900 865681360 2465 2465 2465 2465 0
344 20241209 154800 865681360 2465 2465 2465 2465 0
345 20241209 154700 865681360 2465 2465 2465 2465 0
346 20241209 154600 865681360 2465 2465 2465 2465 0
347 20241209 154500 865681360 2465 2465 2465 2465 0
348 20241209 154400 865681360 2465 2465 2465 2465 0
349 20241209 154300 865681360 2465 2465 2465 2465 0
350 20241209 154200 865681360 2465 2465 2465 2465 0
351 20241209 154100 865681360 2465 2465 2465 2465 0
352 20241209 154000 865681360 2465 2465 2465 2465 0
353 20241209 153900 865681360 2465 2465 2465 2465 0
354 20241209 153800 865681360 2465 2465 2465 2465 0
355 20241209 153700 865681360 2465 2465 2465 2465 0
356 20241209 153600 865681360 2465 2465 2465 2465 0
357 20241209 153500 865681360 2465 2465 2465 2465 0
358 20241209 153400 865681360 2465 2465 2465 2465 0
359 20241209 153300 865681360 2465 2465 2465 2465 0
360 20241209 153200 865681360 2465 2465 2465 2465 0
361 20241209 153100 865681360 2465 2465 2465 2465 0
362 20241209 153000 865681360 2465 2465 2465 2465 3026
363 20241209 152900 861951815 2500 2500 2500 2500 0
364 20241209 152800 861951815 2500 2500 2500 2500 0
365 20241209 152700 861951815 2500 2500 2500 2500 0
366 20241209 152600 861951815 2500 2500 2500 2500 0
367 20241209 152500 861951815 2500 2500 2500 2500 0
368 20241209 152400 861951815 2500 2500 2500 2500 0
369 20241209 152300 861951815 2500 2500 2500 2500 0
370 20241209 152200 861951815 2500 2500 2500 2500 0
371 20241209 152100 861951815 2500 2500 2500 2500 0
372 20241209 152000 861951815 2500 2500 2500 2500 0
373 20241209 151900 861951815 2500 2500 2500 2500 4
374 20241209 151800 861941815 2470 2505 2505 2470 2798
375 20241209 151700 855015310 2505 2495 2505 2480 1147
376 20241209 151600 852146095 2510 2495 2510 2495 115
377 20241209 151500 851859155 2500 2490 2500 2490 439
378 20241209 151400 850761745 2490 2490 2490 2490 247
379 20241209 151300 850146715 2490 2475 2490 2475 1000
380 20241209 151200 847662960 2470 2475 2475 2470 211
381 20241209 151100 847141635 2475 2475 2475 2475 23
382 20241209 151000 847084710 2485 2480 2485 2475 368
383 20241209 150900 846173350 2485 2520 2520 2485 206
384 20241209 150800 845658965 2520 2520 2520 2520 0
385 20241209 150700 845658965 2520 2520 2520 2520 0
386 20241209 150600 845658965 2520 2520 2520 2520 9
387 20241209 150500 845636285 2520 2520 2520 2520 2
388 20241209 150400 845631245 2500 2500 2505 2500 135
389 20241209 150300 845293740 2525 2525 2525 2525 397
390 20241209 150200 844291315 2525 2500 2525 2500 5
391 20241209 150100 844278765 2500 2500 2500 2500 0
392 20241209 150000 844278765 2500 2500 2500 2500 380
393 20241209 145900 843328765 2530 2530 2530 2530 0
394 20241209 145800 843328765 2530 2530 2530 2530 0
395 20241209 145700 843328765 2530 2530 2530 2530 0
396 20241209 145600 843328765 2530 2530 2530 2530 199
397 20241209 145500 842825295 2535 2535 2535 2535 0
398 20241209 145400 842825295 2535 2535 2535 2535 0
399 20241209 145300 842825295 2535 2500 2535 2500 2
400 20241209 145200 842820260 2540 2520 2540 2520 383
401 20241209 145100 841851880 2520 2520 2520 2520 0
402 20241209 145000 841851880 2520 2500 2520 2490 1798
403 20241209 144900 837368835 2500 2500 2500 2500 150
404 20241209 144800 836993835 2525 2525 2525 2525 50
405 20241209 144700 836867585 2525 2525 2525 2525 0
406 20241209 144600 836867585 2525 2525 2525 2525 1
407 20241209 144500 836865060 2490 2515 2515 2490 296
408 20241209 144400 836127870 2515 2515 2515 2515 1
409 20241209 144300 836125355 2515 2515 2515 2515 0
410 20241209 144200 836125355 2515 2515 2515 2515 0
411 20241209 144100 836125355 2515 2490 2515 2485 29
412 20241209 144000 836053255 2515 2490 2515 2490 466
413 20241209 143900 834892890 2490 2490 2490 2490 21
414 20241209 143800 834840600 2465 2465 2465 2465 175
415 20241209 143700 834409225 2465 2465 2465 2460 196
416 20241209 143600 833926325 2455 2465 2465 2450 480
417 20241209 143500 832747615 2455 2500 2500 2455 1536
418 20241209 143400 828938660 2495 2520 2520 2495 447
419 20241209 143300 827818095 2520 2520 2520 2520 0
420 20241209 143200 827818095 2520 2525 2525 2520 44
421 20241209 143100 827707200 2525 2525 2525 2525 1
422 20241209 143000 827704675 2525 2525 2525 2525 0
423 20241209 142900 827704675 2525 2525 2525 2525 0
424 20241209 142800 827704675 2525 2525 2525 2520 164
425 20241209 142700 827291075 2520 2520 2520 2520 0
426 20241209 142600 827291075 2520 2520 2520 2520 1
427 20241209 142500 827288555 2525 2525 2525 2525 3
428 20241209 142400 827280980 2520 2520 2520 2520 5
429 20241209 142300 827268380 2520 2520 2520 2520 418
430 20241209 142200 826215020 2520 2520 2520 2520 300
431 20241209 142100 825459020 2520 2515 2520 2515 123
432 20241209 142000 825149665 2515 2515 2515 2510 145
433 20241209 141900 824785490 2510 2510 2510 2510 110
434 20241209 141800 824509390 2500 2500 2500 2500 10
435 20241209 141700 824484390 2490 2500 2500 2490 990
436 20241209 141600 822017690 2500 2500 2500 2500 10
437 20241209 141500 821992690 2490 2490 2490 2490 1
438 20241209 141400 821990200 2500 2490 2500 2490 1533
439 20241209 141300 818170330 2500 2490 2500 2490 467
440 20241209 141200 817007020 2500 2495 2500 2490 64
441 20241209 141100 816847365 2490 2490 2490 2490 0
442 20241209 141000 816847365 2490 2485 2490 2485 232
443 20241209 140900 816269935 2475 2475 2475 2475 269
444 20241209 140800 815604160 2475 2475 2475 2475 8
445 20241209 140700 815584360 2490 2490 2490 2490 18
446 20241209 140600 815539540 2480 2480 2480 2480 200
447 20241209 140500 815043540 2480 2485 2485 2480 200
448 20241209 140400 814547535 2475 2475 2475 2475 201
449 20241209 140300 814050060 2470 2470 2470 2470 0
450 20241209 140200 814050060 2470 2470 2470 2470 0
451 20241209 140100 814050060 2470 2485 2510 2470 2357
452 20241209 140000 808209380 2485 2495 2495 2485 923
453 20241209 135900 805914145 2490 2490 2490 2490 12
454 20241209 135800 805884265 2490 2490 2490 2490 560
455 20241209 135700 804489865 2490 2495 2495 2490 310
456 20241209 135600 803717750 2495 2495 2510 2495 4025
457 20241209 135500 793615720 2495 2485 2495 2485 625
458 20241209 135400 792057535 2475 2485 2485 2475 558
459 20241209 135300 790673725 2495 2495 2500 2495 964
460 20241209 135200 788268285 2485 2470 2485 2470 768
461 20241209 135100 786361310 2465 2465 2470 2465 464
462 20241209 135000 785216680 2455 2465 2465 2455 1579
463 20241209 134900 781335775 2465 2450 2465 2445 205
464 20241209 134800 780832615 2445 2475 2475 2445 3655
465 20241209 134700 771865425 2475 2480 2485 2470 522
466 20241209 134600 770570775 2490 2475 2515 2475 3385
467 20241209 134500 762131420 2450 2495 2495 2450 939
468 20241209 134400 759802825 2500 2450 2500 2435 8062
469 20241209 134300 739961865 2435 2435 2445 2425 1038
470 20241209 134200 737427345 2420 2425 2440 2410 3200
471 20241209 134100 729689055 2450 2415 2455 2415 6455
472 20241209 134000 713936085 2420 2410 2425 2405 1139
473 20241209 133900 711192330 2390 2460 2460 2390 8269
474 20241209 133800 691199460 2500 2400 2500 2380 13538
475 20241209 133700 658283410 2400 2380 2425 2365 19631
476 20241209 133600 611164040 2420 2395 2455 2355 30008
477 20241209 133500 539343385 2395 2335 2405 2300 62830
478 20241209 133400 392651245 2305 2305 2305 2305 0
479 20241209 133300 392651245 2305 2305 2305 2305 61287
480 20241209 133200 251384710 2595 2595 2595 2595 0
481 20241209 133100 251384710 2595 2655 2655 2595 5484
482 20241209 133000 237010235 2660 2660 2660 2660 0
483 20241209 132900 237010235 2660 2660 2660 2660 0
484 20241209 132800 237010235 2660 2660 2660 2660 0
485 20241209 132700 237010235 2660 2660 2660 2660 0
486 20241209 132600 237010235 2660 2660 2660 2660 0
487 20241209 132500 237010235 2660 2660 2660 2660 1
488 20241209 132400 237007575 2660 2660 2660 2660 24
489 20241209 132300 236943735 2660 2660 2660 2660 0
490 20241209 132200 236943735 2660 2660 2660 2660 39
491 20241209 132100 236839995 2660 2660 2660 2660 0
492 20241209 132000 236839995 2660 2660 2660 2660 0
493 20241209 131900 236839995 2660 2660 2660 2660 16
494 20241209 131800 236797435 2645 2645 2645 2645 0
495 20241209 131700 236797435 2645 2645 2645 2645 0
496 20241209 131600 236797435 2645 2645 2645 2645 3600
497 20241209 131500 227275435 2660 2665 2665 2660 2053
498 20241209 131400 221811955 2675 2675 2675 2675 500
499 20241209 131300 220474455 2685 2685 2685 2685 0
500 20241209 131200 220474455 2685 2685 2685 2685 0
501 20241209 131100 220474455 2685 2685 2685 2685 0
502 20241209 131000 220474455 2685 2685 2685 2685 0
503 20241209 130900 220474455 2685 2685 2685 2685 0
504 20241209 130800 220474455 2685 2685 2685 2685 465
505 20241209 130700 219225930 2685 2685 2685 2685 0
506 20241209 130600 219225930 2685 2685 2685 2685 35
507 20241209 130500 219131955 2655 2655 2655 2655 0
508 20241209 130400 219131955 2655 2700 2700 2615 2618
509 20241209 130300 212219640 2700 2700 2700 2700 0
510 20241209 130200 212219640 2700 2700 2700 2700 1
511 20241209 130100 212216940 2700 2700 2700 2700 0
512 20241209 130000 212216940 2700 2700 2700 2700 0
513 20241209 125900 212216940 2700 2730 2730 2700 7200
514 20241209 125800 192726375 2760 2760 2760 2760 0
515 20241209 125700 192726375 2760 2760 2760 2760 0
516 20241209 125600 192726375 2760 2760 2760 2760 0
517 20241209 125500 192726375 2760 2760 2760 2760 0
518 20241209 125400 192726375 2760 2755 2760 2755 4658
519 20241209 125300 179870580 2760 2735 2760 2730 3746
520 20241209 125200 169534550 2760 2760 2760 2760 0
521 20241209 125100 169534550 2760 2760 2760 2760 0
522 20241209 125000 169534550 2760 2760 2760 2760 0
523 20241209 124900 169534550 2760 2760 2760 2760 0
524 20241209 124800 169534550 2760 2760 2760 2760 592
525 20241209 124700 167900630 2765 2765 2765 2765 0
526 20241209 124600 167900630 2765 2765 2765 2765 2
527 20241209 124500 167895100 2760 2760 2760 2760 18
528 20241209 124400 167845420 2765 2765 2765 2765 0
529 20241209 124300 167845420 2765 2765 2765 2765 0
530 20241209 124200 167845420 2765 2765 2765 2765 0
531 20241209 124100 167845420 2765 2765 2765 2765 0
532 20241209 124000 167845420 2765 2765 2765 2765 0
533 20241209 123900 167845420 2765 2740 2765 2740 30
534 20241209 123800 167763095 2740 2740 2740 2740 0
535 20241209 123700 167763095 2740 2740 2740 2740 0
536 20241209 123600 167763095 2740 2740 2740 2740 0
537 20241209 123500 167763095 2740 2740 2740 2740 175
538 20241209 123400 167283595 2740 2740 2740 2740 0
539 20241209 123300 167283595 2740 2740 2740 2740 0
540 20241209 123200 167283595 2740 2740 2740 2740 0
541 20241209 123100 167283595 2740 2740 2740 2740 250
542 20241209 123000 166598595 2765 2765 2765 2765 0
543 20241209 122900 166598595 2765 2765 2765 2765 0
544 20241209 122800 166598595 2765 2765 2765 2765 600
545 20241209 122700 164939595 2765 2765 2765 2765 0
546 20241209 122600 164939595 2765 2765 2765 2765 310
547 20241209 122500 164082445 2765 2765 2765 2765 0
548 20241209 122400 164082445 2765 2765 2765 2765 0
549 20241209 122300 164082445 2765 2765 2765 2765 0
550 20241209 122200 164082445 2765 2765 2765 2765 0
551 20241209 122100 164082445 2765 2765 2765 2765 0
552 20241209 122000 164082445 2765 2765 2765 2765 0
553 20241209 121900 164082445 2765 2765 2765 2765 1
554 20241209 121800 164079680 2740 2745 2745 2740 806
555 20241209 121700 161867450 2745 2745 2745 2745 0
556 20241209 121600 161867450 2745 2745 2765 2745 31
557 20241209 121500 161782335 2765 2765 2765 2765 0
558 20241209 121400 161782335 2765 2765 2765 2765 0
559 20241209 121300 161782335 2765 2765 2765 2765 0
560 20241209 121200 161782335 2765 2765 2765 2765 0
561 20241209 121100 161782335 2765 2765 2765 2765 0
562 20241209 121000 161782335 2765 2760 2765 2760 2
563 20241209 120900 161776810 2750 2750 2750 2750 0
564 20241209 120800 161776810 2750 2740 2750 2740 291
565 20241209 120700 160979455 2740 2740 2740 2740 1
566 20241209 120600 160976715 2735 2735 2735 2735 0
567 20241209 120500 160976715 2735 2740 2740 2735 1002
568 20241209 120400 158231245 2740 2740 2740 2740 0
569 20241209 120300 158231245 2740 2740 2740 2740 1
570 20241209 120200 158228505 2735 2735 2735 2735 0
571 20241209 120100 158228505 2735 2735 2735 2735 0
572 20241209 120000 158228505 2735 2735 2735 2735 0
573 20241209 115900 158228505 2735 2735 2735 2735 1
574 20241209 115800 158225770 2730 2730 2730 2730 0
575 20241209 115700 158225770 2730 2730 2730 2730 0
576 20241209 115600 158225770 2730 2730 2730 2730 0
577 20241209 115500 158225770 2730 2740 2740 2730 32
578 20241209 115400 158138180 2740 2740 2740 2740 0
579 20241209 115300 158138180 2740 2740 2740 2740 0
580 20241209 115200 158138180 2740 2740 2740 2740 12
581 20241209 115100 158105300 2745 2755 2755 2745 1509
582 20241209 115000 153955305 2755 2755 2755 2755 0
583 20241209 114900 153955305 2755 2755 2755 2755 0
584 20241209 114800 153955305 2755 2755 2755 2755 0
585 20241209 114700 153955305 2755 2755 2755 2755 0
586 20241209 114600 153955305 2755 2755 2755 2755 0
587 20241209 114500 153955305 2755 2755 2755 2755 1
588 20241209 114400 153952550 2750 2750 2750 2750 2
589 20241209 114300 153947050 2770 2770 2770 2770 0
590 20241209 114200 153947050 2770 2770 2770 2770 0
591 20241209 114100 153947050 2770 2770 2770 2770 0
592 20241209 114000 153947050 2770 2770 2770 2770 0
593 20241209 113900 153947050 2770 2770 2770 2770 0
594 20241209 113800 153947050 2770 2770 2770 2770 0
595 20241209 113700 153947050 2770 2770 2770 2770 1
596 20241209 113600 153944280 2770 2770 2770 2770 0
597 20241209 113500 153944280 2770 2770 2770 2770 0
598 20241209 113400 153944280 2770 2770 2770 2770 0
599 20241209 113300 153944280 2770 2770 2770 2770 0
600 20241209 113200 153944280 2770 2770 2770 2770 0
601 20241209 113100 153944280 2770 2770 2770 2770 3
602 20241209 113000 153935970 2750 2750 2750 2750 292
603 20241209 112900 153132970 2770 2770 2770 2770 0
604 20241209 112800 153132970 2770 2770 2770 2770 0
605 20241209 112700 153132970 2770 2770 2770 2770 1
606 20241209 112600 153130200 2755 2760 2760 2755 1034
607 20241209 112500 150280940 2760 2760 2760 2760 0
608 20241209 112400 150280940 2760 2760 2760 2760 0
609 20241209 112300 150280940 2760 2760 2760 2760 2
610 20241209 112200 150275420 2755 2755 2755 2755 0
611 20241209 112100 150275420 2755 2765 2765 2755 640
612 20241209 112000 148508800 2765 2765 2765 2765 0
613 20241209 111900 148508800 2765 2765 2765 2765 0
614 20241209 111800 148508800 2765 2765 2765 2765 300
615 20241209 111700 147679300 2765 2765 2765 2765 78
616 20241209 111600 147463630 2770 2770 2770 2770 0
617 20241209 111500 147463630 2770 2770 2770 2770 0
618 20241209 111400 147463630 2770 2770 2770 2770 0
619 20241209 111300 147463630 2770 2770 2770 2770 0
620 20241209 111200 147463630 2770 2770 2770 2770 100
621 20241209 111100 147186630 2765 2765 2765 2765 32
622 20241209 111000 147098150 2775 2775 2775 2775 0
623 20241209 110900 147098150 2775 2775 2775 2775 0
624 20241209 110800 147098150 2775 2775 2775 2775 0
625 20241209 110700 147098150 2775 2775 2775 2775 0
626 20241209 110600 147098150 2775 2775 2775 2775 0
627 20241209 110500 147098150 2775 2770 2775 2770 701
628 20241209 110400 145156375 2775 2775 2775 2775 22
629 20241209 110300 145095325 2775 2775 2775 2775 1
630 20241209 110200 145092550 2755 2755 2755 2755 48
631 20241209 110100 144960310 2775 2775 2775 2775 0
632 20241209 110000 144960310 2775 2775 2775 2775 0
633 20241209 105900 144960310 2775 2775 2775 2775 0
634 20241209 105800 144960310 2775 2755 2775 2750 5292
635 20241209 105700 130285835 2755 2755 2755 2755 0
636 20241209 105600 130285835 2755 2760 2760 2755 1933
637 20241209 105500 124955810 2775 2775 2775 2775 0
638 20241209 105400 124955810 2775 2775 2775 2775 0
639 20241209 105300 124955810 2775 2775 2775 2775 1
640 20241209 105200 124953035 2755 2755 2755 2755 0
641 20241209 105100 124953035 2755 2755 2755 2755 48
642 20241209 105000 124820795 2755 2755 2755 2755 0
643 20241209 104900 124820795 2755 2755 2755 2755 0
644 20241209 104800 124820795 2755 2755 2755 2755 0
645 20241209 104700 124820795 2755 2775 2775 2755 2990
646 20241209 104600 116523595 2755 2755 2755 2755 0
647 20241209 104500 116523595 2755 2755 2755 2755 50
648 20241209 104400 116385845 2750 2750 2750 2750 1
649 20241209 104300 116383095 2755 2775 2775 2755 4959
650 20241209 104200 102622010 2755 2755 2755 2755 48
651 20241209 104100 102489770 2755 2765 2775 2755 3705
652 20241209 104000 92213295 2750 2750 2750 2750 0
653 20241209 103900 92213295 2750 2760 2765 2750 1014
654 20241209 103800 89409755 2760 2765 2765 2750 3302
655 20241209 103700 80318790 2770 2770 2770 2770 0
656 20241209 103600 80318790 2770 2780 2780 2765 1432
657 20241209 103500 76347975 2775 2775 2775 2775 0
658 20241209 103400 76347975 2775 2775 2775 2775 0
659 20241209 103300 76347975 2775 2775 2775 2775 0
660 20241209 103200 76347975 2775 2775 2775 2775 1
661 20241209 103100 76345200 2780 2780 2780 2780 45
662 20241209 103000 76220100 2805 2805 2805 2805 0
663 20241209 102900 76220100 2805 2805 2805 2805 0
664 20241209 102800 76220100 2805 2805 2805 2805 0
665 20241209 102700 76220100 2805 2800 2805 2800 500
666 20241209 102600 74817665 2810 2810 2810 2810 0
667 20241209 102500 74817665 2810 2810 2810 2810 0
668 20241209 102400 74817665 2810 2810 2810 2810 0
669 20241209 102300 74817665 2810 2810 2810 2810 0
670 20241209 102200 74817665 2810 2810 2810 2810 0
671 20241209 102100 74817665 2810 2810 2810 2810 10
672 20241209 102000 74789565 2820 2820 2820 2820 0
673 20241209 101900 74789565 2820 2820 2820 2820 0
674 20241209 101800 74789565 2820 2820 2820 2820 0
675 20241209 101700 74789565 2820 2820 2820 2820 0
676 20241209 101600 74789565 2820 2820 2820 2820 1
677 20241209 101500 74786745 2755 2755 2755 2755 0
678 20241209 101400 74786745 2755 2755 2755 2755 0
679 20241209 101300 74786745 2755 2800 2800 2755 2999
680 20241209 101200 66474130 2800 2800 2800 2800 0
681 20241209 101100 66474130 2800 2800 2800 2800 0
682 20241209 101000 66474130 2800 2800 2800 2800 1
683 20241209 100900 66471330 2830 2830 2830 2830 0
684 20241209 100800 66471330 2830 2830 2830 2830 0
685 20241209 100700 66471330 2830 2830 2830 2830 0
686 20241209 100600 66471330 2830 2830 2830 2830 4
687 20241209 100500 66460010 2800 2800 2800 2800 0
688 20241209 100400 66460010 2800 2800 2800 2800 0
689 20241209 100300 66460010 2800 2800 2800 2800 0
690 20241209 100200 66460010 2800 2800 2800 2800 0
691 20241209 100100 66460010 2800 2800 2800 2800 0
692 20241209 100000 66460010 2800 2800 2800 2800 0
693 20241209 095900 66460010 2800 2810 2810 2800 400
694 20241209 095800 65338485 2840 2840 2840 2840 0
695 20241209 095700 65338485 2840 2840 2840 2840 0
696 20241209 095600 65338485 2840 2840 2840 2840 0
697 20241209 095500 65338485 2840 2840 2840 2840 1
698 20241209 095400 65335645 2805 2805 2805 2805 0
699 20241209 095300 65335645 2805 2805 2805 2805 1000
700 20241209 095200 62530645 2805 2805 2805 2805 0
701 20241209 095100 62530645 2805 2805 2805 2805 0
702 20241209 095000 62530645 2805 2805 2805 2805 700
703 20241209 094900 60567145 2840 2840 2840 2840 0
704 20241209 094800 60567145 2840 2840 2840 2840 7
705 20241209 094700 60547265 2840 2840 2840 2840 60
706 20241209 094600 60376865 2800 2800 2800 2800 0
707 20241209 094500 60376865 2800 2800 2800 2800 0
708 20241209 094400 60376865 2800 2800 2800 2800 0
709 20241209 094300 60376865 2800 2800 2800 2800 0
710 20241209 094200 60376865 2800 2800 2800 2800 0
711 20241209 094100 60376865 2800 2800 2800 2800 0
712 20241209 094000 60376865 2800 2800 2800 2800 0
713 20241209 093900 60376865 2800 2800 2800 2800 0
714 20241209 093800 60376865 2800 2800 2800 2800 0
715 20241209 093700 60376865 2800 2800 2800 2800 0
716 20241209 093600 60376865 2800 2800 2800 2800 0
717 20241209 093500 60376865 2800 2800 2800 2800 0
718 20241209 093400 60376865 2800 2800 2800 2800 0
719 20241209 093300 60376865 2800 2805 2840 2800 654
720 20241209 093200 58544125 2805 2825 2825 2805 1409
721 20241209 093100 54576200 2830 2830 2830 2830 194
722 20241209 093000 54027180 2820 2820 2820 2820 3
723 20241209 092900 54018720 2820 2820 2820 2820 0
724 20241209 092800 54018720 2820 2835 2845 2800 412
725 20241209 092700 52854430 2850 2880 2880 2850 11687
726 20241209 092600 19415210 2880 2880 2880 2880 65
727 20241209 092500 19228010 2885 2885 2885 2885 1
728 20241209 092400 19225125 2920 2880 2920 2880 49
729 20241209 092300 19083965 2880 2880 2880 2880 0
730 20241209 092200 19083965 2880 2880 2880 2880 0
731 20241209 092100 19083965 2880 2880 2880 2880 0
732 20241209 092000 19083965 2880 2885 2885 2880 30
733 20241209 091900 18997535 2885 2885 2885 2885 22
734 20241209 091800 18934065 2940 2940 2940 2940 0
735 20241209 091700 18934065 2940 2940 2940 2940 0
736 20241209 091600 18934065 2940 2885 2945 2885 523
737 20241209 091500 17395520 2945 2940 2945 2940 500
738 20241209 091400 15923380 2935 2935 2935 2935 0
739 20241209 091300 15923380 2935 2935 2935 2930 11
740 20241209 091200 15891100 2900 2895 2900 2895 637
741 20241209 091100 14043990 2895 2895 2895 2895 104
742 20241209 091000 13742910 2875 2880 2880 2875 18
743 20241209 090900 13691150 2875 2880 2880 2875 208
744 20241209 090800 13093080 2895 2880 2895 2880 87
745 20241209 090700 12842505 2895 2880 2895 2880 1027
746 20241209 090600 9884715 2880 2885 2900 2880 207
747 20241209 090500 9287645 2885 2885 2885 2885 911
748 20241209 090400 6659410 2885 2890 2895 2885 186
749 20241209 090300 6122285 2890 2890 2890 2890 1
750 20241209 090200 6119395 2940 2900 2940 2900 507
751 20241209 090100 4648920 2960 2960 2960 2960 0
752 20241209 090000 4648920 2960 2880 2960 2870 1618