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

753
376190/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,753 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,213100,106501020,3280,3280,3280,3280,227
20241209,213000,106501020,3280,3280,3280,3280,0
20241209,212900,106501020,3280,3280,3280,3280,0
20241209,212800,106501020,3280,3280,3280,3280,0
20241209,212700,106501020,3280,3280,3280,3280,0
20241209,212600,106501020,3280,3280,3280,3280,0
20241209,212500,106501020,3280,3280,3280,3280,0
20241209,212400,106501020,3280,3280,3280,3280,0
20241209,212300,106501020,3280,3280,3280,3280,0
20241209,212200,106501020,3280,3280,3280,3280,0
20241209,212100,106501020,3280,3280,3280,3280,0
20241209,212000,106501020,3280,3280,3280,3280,0
20241209,211900,106501020,3280,3280,3280,3280,0
20241209,211800,106501020,3280,3280,3280,3280,0
20241209,211700,106501020,3280,3280,3280,3280,0
20241209,211600,106501020,3280,3280,3280,3280,0
20241209,211500,106501020,3280,3280,3280,3280,0
20241209,211400,106501020,3280,3280,3280,3280,0
20241209,211300,106501020,3280,3280,3280,3280,0
20241209,211200,106501020,3280,3280,3280,3280,0
20241209,211100,106501020,3280,3280,3280,3280,0
20241209,211000,106501020,3280,3280,3280,3280,0
20241209,210900,106501020,3280,3280,3280,3280,0
20241209,210800,106501020,3280,3280,3280,3280,0
20241209,210700,106501020,3280,3280,3280,3280,0
20241209,210600,106501020,3280,3280,3280,3280,0
20241209,210500,106501020,3280,3280,3280,3280,0
20241209,210400,106501020,3280,3280,3280,3280,0
20241209,210300,106501020,3280,3280,3280,3280,0
20241209,210200,106501020,3280,3280,3280,3280,0
20241209,210100,106501020,3280,3280,3280,3280,227
20241209,210000,106501020,3280,3280,3280,3280,0
20241209,205900,106501020,3280,3280,3280,3280,0
20241209,205800,106501020,3280,3280,3280,3280,0
20241209,205700,106501020,3280,3280,3280,3280,0
20241209,205600,106501020,3280,3280,3280,3280,0
20241209,205500,106501020,3280,3280,3280,3280,0
20241209,205400,106501020,3280,3280,3280,3280,0
20241209,205300,106501020,3280,3280,3280,3280,0
20241209,205200,106501020,3280,3280,3280,3280,0
20241209,205100,106501020,3280,3280,3280,3280,0
20241209,205000,106501020,3280,3280,3280,3280,0
20241209,204900,106501020,3280,3280,3280,3280,0
20241209,204800,106501020,3280,3280,3280,3280,0
20241209,204700,106501020,3280,3280,3280,3280,0
20241209,204600,106501020,3280,3280,3280,3280,0
20241209,204500,106501020,3280,3280,3280,3280,0
20241209,204400,106501020,3280,3280,3280,3280,0
20241209,204300,106501020,3280,3280,3280,3280,0
20241209,204200,106501020,3280,3280,3280,3280,0
20241209,204100,106501020,3280,3280,3280,3280,0
20241209,204000,106501020,3280,3280,3280,3280,0
20241209,203900,106501020,3280,3280,3280,3280,0
20241209,203800,106501020,3280,3280,3280,3280,0
20241209,203700,106501020,3280,3280,3280,3280,0
20241209,203600,106501020,3280,3280,3280,3280,0
20241209,203500,106501020,3280,3280,3280,3280,0
20241209,203400,106501020,3280,3280,3280,3280,0
20241209,203300,106501020,3280,3280,3280,3280,0
20241209,203200,106501020,3280,3280,3280,3280,0
20241209,203100,106501020,3280,3280,3280,3280,227
20241209,203000,106501020,3280,3280,3280,3280,0
20241209,202900,106501020,3280,3280,3280,3280,0
20241209,202800,106501020,3280,3280,3280,3280,0
20241209,202700,106501020,3280,3280,3280,3280,0
20241209,202600,106501020,3280,3280,3280,3280,0
20241209,202500,106501020,3280,3280,3280,3280,0
20241209,202400,106501020,3280,3280,3280,3280,0
20241209,202300,106501020,3280,3280,3280,3280,0
20241209,202200,106501020,3280,3280,3280,3280,0
20241209,202100,106501020,3280,3280,3280,3280,0
20241209,202000,106501020,3280,3280,3280,3280,0
20241209,201900,106501020,3280,3280,3280,3280,0
20241209,201800,106501020,3280,3280,3280,3280,0
20241209,201700,106501020,3280,3280,3280,3280,0
20241209,201600,106501020,3280,3280,3280,3280,0
20241209,201500,106501020,3280,3280,3280,3280,0
20241209,201400,106501020,3280,3280,3280,3280,0
20241209,201300,106501020,3280,3280,3280,3280,0
20241209,201200,106501020,3280,3280,3280,3280,0
20241209,201100,106501020,3280,3280,3280,3280,0
20241209,201000,106501020,3280,3280,3280,3280,0
20241209,200900,106501020,3280,3280,3280,3280,0
20241209,200800,106501020,3280,3280,3280,3280,0
20241209,200700,106501020,3280,3280,3280,3280,0
20241209,200600,106501020,3280,3280,3280,3280,0
20241209,200500,106501020,3280,3280,3280,3280,0
20241209,200400,106501020,3280,3280,3280,3280,0
20241209,200300,106501020,3280,3280,3280,3280,0
20241209,200200,106501020,3280,3280,3280,3280,0
20241209,200100,106501020,3280,3280,3280,3280,227
20241209,200000,106501020,3280,3280,3280,3280,0
20241209,195900,106501020,3280,3280,3280,3280,0
20241209,195800,106501020,3280,3280,3280,3280,0
20241209,195700,106501020,3280,3280,3280,3280,0
20241209,195600,106501020,3280,3280,3280,3280,0
20241209,195500,106501020,3280,3280,3280,3280,0
20241209,195400,106501020,3280,3280,3280,3280,0
20241209,195300,106501020,3280,3280,3280,3280,0
20241209,195200,106501020,3280,3280,3280,3280,0
20241209,195100,106501020,3280,3280,3280,3280,0
20241209,195000,106501020,3280,3280,3280,3280,0
20241209,194900,106501020,3280,3280,3280,3280,0
20241209,194800,106501020,3280,3280,3280,3280,0
20241209,194700,106501020,3280,3280,3280,3280,0
20241209,194600,106501020,3280,3280,3280,3280,0
20241209,194500,106501020,3280,3280,3280,3280,0
20241209,194400,106501020,3280,3280,3280,3280,0
20241209,194300,106501020,3280,3280,3280,3280,0
20241209,194200,106501020,3280,3280,3280,3280,0
20241209,194100,106501020,3280,3280,3280,3280,0
20241209,194000,106501020,3280,3280,3280,3280,0
20241209,193900,106501020,3280,3280,3280,3280,0
20241209,193800,106501020,3280,3280,3280,3280,0
20241209,193700,106501020,3280,3280,3280,3280,0
20241209,193600,106501020,3280,3280,3280,3280,0
20241209,193500,106501020,3280,3280,3280,3280,0
20241209,193400,106501020,3280,3280,3280,3280,0
20241209,193300,106501020,3280,3280,3280,3280,0
20241209,193200,106501020,3280,3280,3280,3280,0
20241209,193100,106501020,3280,3280,3280,3280,227
20241209,193000,106501020,3280,3280,3280,3280,0
20241209,192900,106501020,3280,3280,3280,3280,0
20241209,192800,106501020,3280,3280,3280,3280,0
20241209,192700,106501020,3280,3280,3280,3280,0
20241209,192600,106501020,3280,3280,3280,3280,0
20241209,192500,106501020,3280,3280,3280,3280,0
20241209,192400,106501020,3280,3280,3280,3280,0
20241209,192300,106501020,3280,3280,3280,3280,0
20241209,192200,106501020,3280,3280,3280,3280,0
20241209,192100,106501020,3280,3280,3280,3280,0
20241209,192000,106501020,3280,3280,3280,3280,0
20241209,191900,106501020,3280,3280,3280,3280,0
20241209,191800,106501020,3280,3280,3280,3280,0
20241209,191700,106501020,3280,3280,3280,3280,0
20241209,191600,106501020,3280,3280,3280,3280,0
20241209,191500,106501020,3280,3280,3280,3280,0
20241209,191400,106501020,3280,3280,3280,3280,0
20241209,191300,106501020,3280,3280,3280,3280,0
20241209,191200,106501020,3280,3280,3280,3280,0
20241209,191100,106501020,3280,3280,3280,3280,0
20241209,191000,106501020,3280,3280,3280,3280,0
20241209,190900,106501020,3280,3280,3280,3280,0
20241209,190800,106501020,3280,3280,3280,3280,0
20241209,190700,106501020,3280,3280,3280,3280,0
20241209,190600,106501020,3280,3280,3280,3280,0
20241209,190500,106501020,3280,3280,3280,3280,0
20241209,190400,106501020,3280,3280,3280,3280,0
20241209,190300,106501020,3280,3280,3280,3280,0
20241209,190200,106501020,3280,3280,3280,3280,0
20241209,190100,106501020,3280,3280,3280,3280,227
20241209,190000,106501020,3280,3280,3280,3280,0
20241209,185900,106501020,3280,3280,3280,3280,0
20241209,185800,106501020,3280,3280,3280,3280,0
20241209,185700,106501020,3280,3280,3280,3280,0
20241209,185600,106501020,3280,3280,3280,3280,0
20241209,185500,106501020,3280,3280,3280,3280,0
20241209,185400,106501020,3280,3280,3280,3280,0
20241209,185300,106501020,3280,3280,3280,3280,0
20241209,185200,106501020,3280,3280,3280,3280,0
20241209,185100,106501020,3280,3280,3280,3280,0
20241209,185000,106501020,3280,3280,3280,3280,0
20241209,184900,106501020,3280,3280,3280,3280,0
20241209,184800,106501020,3280,3280,3280,3280,0
20241209,184700,106501020,3280,3280,3280,3280,0
20241209,184600,106501020,3280,3280,3280,3280,0
20241209,184500,106501020,3280,3280,3280,3280,0
20241209,184400,106501020,3280,3280,3280,3280,0
20241209,184300,106501020,3280,3280,3280,3280,0
20241209,184200,106501020,3280,3280,3280,3280,0
20241209,184100,106501020,3280,3280,3280,3280,0
20241209,184000,106501020,3280,3280,3280,3280,0
20241209,183900,106501020,3280,3280,3280,3280,0
20241209,183800,106501020,3280,3280,3280,3280,0
20241209,183700,106501020,3280,3280,3280,3280,0
20241209,183600,106501020,3280,3280,3280,3280,0
20241209,183500,106501020,3280,3280,3280,3280,0
20241209,183400,106501020,3280,3280,3280,3280,0
20241209,183300,106501020,3280,3280,3280,3280,0
20241209,183200,106501020,3280,3280,3280,3280,0
20241209,183100,106501020,3280,3280,3280,3280,227
20241209,183000,106501020,3280,3280,3280,3280,0
20241209,182900,106501020,3280,3280,3280,3280,0
20241209,182800,106501020,3280,3280,3280,3280,0
20241209,182700,106501020,3280,3280,3280,3280,0
20241209,182600,106501020,3280,3280,3280,3280,0
20241209,182500,106501020,3280,3280,3280,3280,0
20241209,182400,106501020,3280,3280,3280,3280,0
20241209,182300,106501020,3280,3280,3280,3280,0
20241209,182200,106501020,3280,3280,3280,3280,0
20241209,182100,106501020,3280,3280,3280,3280,0
20241209,182000,106501020,3280,3280,3280,3280,0
20241209,181900,106501020,3280,3280,3280,3280,0
20241209,181800,106501020,3280,3280,3280,3280,0
20241209,181700,106501020,3280,3280,3280,3280,0
20241209,181600,106501020,3280,3280,3280,3280,0
20241209,181500,106501020,3280,3280,3280,3280,0
20241209,181400,106501020,3280,3280,3280,3280,0
20241209,181300,106501020,3280,3280,3280,3280,0
20241209,181200,106501020,3280,3280,3280,3280,0
20241209,181100,106501020,3280,3280,3280,3280,0
20241209,181000,106501020,3280,3280,3280,3280,0
20241209,180900,106501020,3280,3280,3280,3280,0
20241209,180800,106501020,3280,3280,3280,3280,0
20241209,180700,106501020,3280,3280,3280,3280,0
20241209,180600,106501020,3280,3280,3280,3280,0
20241209,180500,106501020,3280,3280,3280,3280,0
20241209,180400,106501020,3280,3280,3280,3280,0
20241209,180300,106501020,3280,3280,3280,3280,0
20241209,180200,106501020,3280,3280,3280,3280,0
20241209,180100,106501020,3280,3280,3280,3280,227
20241209,180000,106501020,3280,3280,3280,3280,0
20241209,175900,106501020,3280,3280,3280,3280,0
20241209,175800,106501020,3280,3280,3280,3280,0
20241209,175700,106501020,3280,3280,3280,3280,0
20241209,175600,106501020,3280,3280,3280,3280,0
20241209,175500,106501020,3280,3280,3280,3280,0
20241209,175400,106501020,3280,3280,3280,3280,0
20241209,175300,106501020,3280,3280,3280,3280,0
20241209,175200,106501020,3280,3280,3280,3280,0
20241209,175100,106501020,3280,3280,3280,3280,0
20241209,175000,106501020,3280,3280,3280,3280,0
20241209,174900,106501020,3280,3280,3280,3280,0
20241209,174800,106501020,3280,3280,3280,3280,0
20241209,174700,106501020,3280,3280,3280,3280,0
20241209,174600,106501020,3280,3280,3280,3280,0
20241209,174500,106501020,3280,3280,3280,3280,0
20241209,174400,106501020,3280,3280,3280,3280,0
20241209,174300,106501020,3280,3280,3280,3280,0
20241209,174200,106501020,3280,3280,3280,3280,0
20241209,174100,106501020,3280,3280,3280,3280,0
20241209,174000,106501020,3280,3280,3280,3280,0
20241209,173900,106501020,3280,3280,3280,3280,0
20241209,173800,106501020,3280,3280,3280,3280,0
20241209,173700,106501020,3280,3280,3280,3280,0
20241209,173600,106501020,3280,3280,3280,3280,0
20241209,173500,106501020,3280,3280,3280,3280,0
20241209,173400,106501020,3280,3280,3280,3280,0
20241209,173300,106501020,3280,3280,3280,3280,0
20241209,173200,106501020,3280,3280,3280,3280,0
20241209,173100,106501020,3280,3280,3280,3280,227
20241209,173000,106501020,3280,3280,3280,3280,0
20241209,172900,106501020,3280,3280,3280,3280,0
20241209,172800,106501020,3280,3280,3280,3280,0
20241209,172700,106501020,3280,3280,3280,3280,0
20241209,172600,106501020,3280,3280,3280,3280,0
20241209,172500,106501020,3280,3280,3280,3280,0
20241209,172400,106501020,3280,3280,3280,3280,0
20241209,172300,106501020,3280,3280,3280,3280,0
20241209,172200,106501020,3280,3280,3280,3280,0
20241209,172100,106501020,3280,3280,3280,3280,0
20241209,172000,106501020,3280,3280,3280,3280,0
20241209,171900,106501020,3280,3280,3280,3280,0
20241209,171800,106501020,3280,3280,3280,3280,0
20241209,171700,106501020,3280,3280,3280,3280,0
20241209,171600,106501020,3280,3280,3280,3280,0
20241209,171500,106501020,3280,3280,3280,3280,0
20241209,171400,106501020,3280,3280,3280,3280,0
20241209,171300,106501020,3280,3280,3280,3280,0
20241209,171200,106501020,3280,3280,3280,3280,0
20241209,171100,106501020,3280,3280,3280,3280,0
20241209,171000,106501020,3280,3280,3280,3280,0
20241209,170900,106501020,3280,3280,3280,3280,0
20241209,170800,106501020,3280,3280,3280,3280,0
20241209,170700,106501020,3280,3280,3280,3280,0
20241209,170600,106501020,3280,3280,3280,3280,0
20241209,170500,106501020,3280,3280,3280,3280,0
20241209,170400,106501020,3280,3280,3280,3280,0
20241209,170300,106501020,3280,3280,3280,3280,0
20241209,170200,106501020,3280,3280,3280,3280,0
20241209,170100,106501020,3280,3280,3280,3280,227
20241209,170000,106501020,3280,3280,3280,3280,0
20241209,165900,106501020,3280,3280,3280,3280,0
20241209,165800,106501020,3280,3280,3280,3280,0
20241209,165700,106501020,3280,3280,3280,3280,0
20241209,165600,106501020,3280,3280,3280,3280,0
20241209,165500,106501020,3280,3280,3280,3280,0
20241209,165400,106501020,3280,3280,3280,3280,0
20241209,165300,106501020,3280,3280,3280,3280,0
20241209,165200,106501020,3280,3280,3280,3280,0
20241209,165100,106501020,3280,3280,3280,3280,0
20241209,165000,106501020,3280,3280,3280,3280,0
20241209,164900,106501020,3280,3280,3280,3280,0
20241209,164800,106501020,3280,3280,3280,3280,0
20241209,164700,106501020,3280,3280,3280,3280,0
20241209,164600,106501020,3280,3280,3280,3280,0
20241209,164500,106501020,3280,3280,3280,3280,0
20241209,164400,106501020,3280,3280,3280,3280,0
20241209,164300,106501020,3280,3280,3280,3280,0
20241209,164200,106501020,3280,3280,3280,3280,0
20241209,164100,106501020,3280,3280,3280,3280,0
20241209,164000,106501020,3280,3280,3280,3280,0
20241209,163900,106501020,3280,3280,3280,3280,0
20241209,163800,106501020,3280,3280,3280,3280,0
20241209,163700,106501020,3280,3280,3280,3280,0
20241209,163600,106501020,3280,3280,3280,3280,0
20241209,163500,106501020,3280,3280,3280,3280,0
20241209,163400,106501020,3280,3280,3280,3280,0
20241209,163300,106501020,3280,3280,3280,3280,0
20241209,163200,106501020,3280,3280,3280,3280,0
20241209,163100,106501020,3280,3280,3280,3280,227
20241209,163000,106501020,3280,3280,3280,3280,0
20241209,162900,106501020,3280,3280,3280,3280,0
20241209,162800,106501020,3280,3280,3280,3280,0
20241209,162700,106501020,3280,3280,3280,3280,0
20241209,162600,106501020,3280,3280,3280,3280,0
20241209,162500,106501020,3280,3280,3280,3280,0
20241209,162400,106501020,3280,3280,3280,3280,0
20241209,162300,106501020,3280,3280,3280,3280,0
20241209,162200,106501020,3280,3280,3280,3280,0
20241209,162100,106501020,3280,3280,3280,3280,0
20241209,162000,106501020,3280,3280,3280,3280,0
20241209,161900,106501020,3280,3280,3280,3280,0
20241209,161800,106501020,3280,3280,3280,3280,0
20241209,161700,106501020,3280,3280,3280,3280,0
20241209,161600,106501020,3280,3280,3280,3280,0
20241209,161500,106501020,3280,3280,3280,3280,0
20241209,161400,106501020,3280,3280,3280,3280,0
20241209,161300,106501020,3280,3280,3280,3280,0
20241209,161200,106501020,3280,3280,3280,3280,0
20241209,161100,106501020,3280,3280,3280,3280,0
20241209,161000,106501020,3280,3280,3280,3280,0
20241209,160900,106501020,3280,3280,3280,3280,0
20241209,160800,106501020,3280,3280,3280,3280,0
20241209,160700,106501020,3280,3280,3280,3280,0
20241209,160600,106501020,3280,3280,3280,3280,0
20241209,160500,106501020,3280,3280,3280,3280,0
20241209,160400,106501020,3280,3280,3280,3280,0
20241209,160300,106501020,3280,3280,3280,3280,0
20241209,160200,106501020,3280,3280,3280,3280,0
20241209,160100,106501020,3280,3280,3280,3280,227
20241209,160000,106501020,3280,3280,3280,3280,0
20241209,155900,106501020,3280,3280,3280,3280,0
20241209,155800,106501020,3280,3280,3280,3280,0
20241209,155700,106501020,3280,3280,3280,3280,0
20241209,155600,106501020,3280,3280,3280,3280,0
20241209,155500,106501020,3280,3280,3280,3280,0
20241209,155400,106501020,3280,3280,3280,3280,0
20241209,155300,106501020,3280,3280,3280,3280,0
20241209,155200,106501020,3280,3280,3280,3280,0
20241209,155100,106501020,3280,3280,3280,3280,0
20241209,155000,106501020,3280,3280,3280,3280,0
20241209,154900,106501020,3280,3280,3280,3280,0
20241209,154800,106501020,3280,3280,3280,3280,0
20241209,154700,106501020,3280,3280,3280,3280,0
20241209,154600,106501020,3280,3280,3280,3280,0
20241209,154500,106501020,3280,3280,3280,3280,0
20241209,154400,106501020,3280,3280,3280,3280,0
20241209,154300,106501020,3280,3280,3280,3280,0
20241209,154200,106501020,3280,3280,3280,3280,0
20241209,154100,106501020,3280,3280,3280,3280,0
20241209,154000,106501020,3280,3280,3280,3280,0
20241209,153900,106501020,3280,3280,3280,3280,0
20241209,153800,106501020,3280,3280,3280,3280,0
20241209,153700,106501020,3280,3280,3280,3280,0
20241209,153600,106501020,3280,3280,3280,3280,0
20241209,153500,106501020,3280,3280,3280,3280,0
20241209,153400,106501020,3280,3280,3280,3280,0
20241209,153300,106501020,3280,3280,3280,3280,0
20241209,153200,106501020,3280,3280,3280,3280,0
20241209,153100,106501020,3280,3280,3280,3280,227
20241209,153000,106501020,3280,3280,3280,3280,227
20241209,152900,105756460,3270,3270,3270,3270,0
20241209,152800,105756460,3270,3270,3270,3270,0
20241209,152700,105756460,3270,3270,3270,3270,0
20241209,152600,105756460,3270,3270,3270,3270,0
20241209,152500,105756460,3270,3270,3270,3270,0
20241209,152400,105756460,3270,3270,3270,3270,0
20241209,152300,105756460,3270,3270,3270,3270,0
20241209,152200,105756460,3270,3270,3270,3270,0
20241209,152100,105756460,3270,3270,3270,3270,0
20241209,152000,105756460,3270,3270,3270,3270,0
20241209,151900,105756460,3270,3270,3270,3270,0
20241209,151800,105756460,3270,3255,3270,3255,484
20241209,151700,104178015,3255,3255,3255,3255,0
20241209,151600,104178015,3255,3255,3255,3255,3
20241209,151500,104168250,3270,3270,3270,3270,0
20241209,151400,104168250,3270,3255,3270,3255,3
20241209,151300,104158470,3255,3255,3255,3255,13
20241209,151200,104116155,3255,3255,3255,3255,1
20241209,151100,104112900,3270,3270,3270,3270,20
20241209,151000,104047500,3255,3255,3255,3255,497
20241209,150900,102429765,3255,3255,3255,3255,0
20241209,150800,102429765,3255,3255,3255,3255,0
20241209,150700,102429765,3255,3255,3255,3255,0
20241209,150600,102429765,3255,3255,3255,3255,0
20241209,150500,102429765,3255,3255,3255,3255,3
20241209,150400,102420000,3255,3255,3255,3255,1
20241209,150300,102416745,3250,3250,3250,3250,0
20241209,150200,102416745,3250,3250,3250,3250,0
20241209,150100,102416745,3250,3250,3250,3250,535
20241209,150000,100677995,3255,3255,3255,3255,0
20241209,145900,100677995,3255,3255,3255,3250,14
20241209,145800,100632445,3255,3255,3255,3255,1
20241209,145700,100629190,3255,3255,3255,3255,0
20241209,145600,100629190,3255,3255,3255,3255,0
20241209,145500,100629190,3255,3255,3255,3255,9
20241209,145400,100599895,3255,3255,3255,3255,76
20241209,145300,100352515,3255,3270,3270,3255,725
20241209,145200,97988380,3270,3270,3270,3270,3
20241209,145100,97978570,3265,3265,3265,3265,0
20241209,145000,97978570,3265,3270,3270,3265,396
20241209,144900,96683690,3275,3275,3275,3275,0
20241209,144800,96683690,3275,3280,3280,3275,643
20241209,144700,94577635,3280,3280,3280,3280,7
20241209,144600,94554675,3285,3285,3285,3285,1
20241209,144500,94551390,3280,3280,3280,3280,54
20241209,144400,94374270,3280,3285,3285,3280,591
20241209,144300,92433105,3285,3285,3285,3285,27
20241209,144200,92344410,3285,3285,3285,3285,27
20241209,144100,92255715,3290,3290,3290,3290,208
20241209,144000,91571395,3290,3295,3295,3290,329
20241209,143900,90488450,3295,3295,3295,3295,0
20241209,143800,90488450,3295,3295,3295,3295,340
20241209,143700,89368150,3295,3295,3295,3295,0
20241209,143600,89368150,3295,3295,3295,3295,0
20241209,143500,89368150,3295,3295,3295,3295,1
20241209,143400,89364855,3295,3295,3295,3295,150
20241209,143300,88870605,3295,3295,3295,3295,0
20241209,143200,88870605,3295,3295,3295,3295,428
20241209,143100,87460345,3300,3300,3300,3300,2
20241209,143000,87453745,3300,3300,3300,3300,0
20241209,142900,87453745,3300,3300,3300,3300,0
20241209,142800,87453745,3300,3300,3300,3300,0
20241209,142700,87453745,3300,3300,3300,3300,0
20241209,142600,87453745,3300,3305,3305,3295,275
20241209,142500,86546950,3310,3310,3310,3310,0
20241209,142400,86546950,3310,3310,3310,3310,0
20241209,142300,86546950,3310,3310,3310,3310,0
20241209,142200,86546950,3310,3310,3310,3310,0
20241209,142100,86546950,3310,3310,3310,3310,0
20241209,142000,86546950,3310,3310,3310,3310,0
20241209,141900,86546950,3310,3310,3310,3310,0
20241209,141800,86546950,3310,3310,3310,3310,1
20241209,141700,86543640,3310,3310,3310,3310,0
20241209,141600,86543640,3310,3310,3310,3310,0
20241209,141500,86543640,3310,3310,3310,3310,0
20241209,141400,86543640,3310,3310,3310,3310,0
20241209,141300,86543640,3310,3310,3310,3310,0
20241209,141200,86543640,3310,3310,3310,3310,0
20241209,141100,86543640,3310,3310,3310,3310,0
20241209,141000,86543640,3310,3310,3310,3310,0
20241209,140900,86543640,3310,3310,3310,3310,0
20241209,140800,86543640,3310,3310,3310,3310,0
20241209,140700,86543640,3310,3310,3310,3310,0
20241209,140600,86543640,3310,3310,3310,3310,20
20241209,140500,86477440,3310,3310,3310,3310,0
20241209,140400,86477440,3310,3310,3310,3310,0
20241209,140300,86477440,3310,3310,3310,3310,0
20241209,140200,86477440,3310,3310,3310,3310,1
20241209,140100,86474130,3310,3310,3310,3310,0
20241209,140000,86474130,3310,3310,3310,3310,0
20241209,135900,86474130,3310,3310,3310,3310,0
20241209,135800,86474130,3310,3310,3310,3310,0
20241209,135700,86474130,3310,3310,3310,3310,452
20241209,135600,84978010,3310,3310,3310,3310,0
20241209,135500,84978010,3310,3310,3310,3310,2
20241209,135400,84971390,3325,3325,3325,3325,0
20241209,135300,84971390,3325,3325,3325,3325,9
20241209,135200,84941465,3335,3335,3335,3335,0
20241209,135100,84941465,3335,3335,3335,3335,0
20241209,135000,84941465,3335,3335,3335,3335,0
20241209,134900,84941465,3335,3335,3335,3335,0
20241209,134800,84941465,3335,3335,3335,3335,0
20241209,134700,84941465,3335,3335,3335,3335,0
20241209,134600,84941465,3335,3335,3335,3335,0
20241209,134500,84941465,3335,3335,3335,3335,0
20241209,134400,84941465,3335,3335,3335,3335,0
20241209,134300,84941465,3335,3335,3335,3335,0
20241209,134200,84941465,3335,3335,3335,3335,0
20241209,134100,84941465,3335,3335,3335,3335,5
20241209,134000,84924790,3335,3335,3335,3335,0
20241209,133900,84924790,3335,3335,3335,3335,0
20241209,133800,84924790,3335,3335,3335,3335,0
20241209,133700,84924790,3335,3335,3335,3335,30
20241209,133600,84824740,3350,3350,3350,3350,0
20241209,133500,84824740,3350,3350,3350,3350,0
20241209,133400,84824740,3350,3350,3350,3350,0
20241209,133300,84824740,3350,3350,3350,3350,0
20241209,133200,84824740,3350,3350,3350,3350,0
20241209,133100,84824740,3350,3350,3350,3350,0
20241209,133000,84824740,3350,3350,3350,3350,0
20241209,132900,84824740,3350,3350,3350,3350,0
20241209,132800,84824740,3350,3350,3350,3350,0
20241209,132700,84824740,3350,3350,3350,3350,0
20241209,132600,84824740,3350,3350,3350,3350,15
20241209,132500,84774490,3320,3320,3320,3320,0
20241209,132400,84774490,3320,3320,3320,3320,0
20241209,132300,84774490,3320,3320,3320,3320,1
20241209,132200,84771170,3300,3300,3300,3300,0
20241209,132100,84771170,3300,3300,3300,3300,35
20241209,132000,84655670,3300,3300,3300,3300,0
20241209,131900,84655670,3300,3300,3300,3300,0
20241209,131800,84655670,3300,3300,3300,3300,0
20241209,131700,84655670,3300,3300,3300,3300,0
20241209,131600,84655670,3300,3300,3300,3300,0
20241209,131500,84655670,3300,3300,3300,3300,5
20241209,131400,84639170,3295,3295,3295,3295,0
20241209,131300,84639170,3295,3300,3300,3295,29
20241209,131200,84543610,3295,3295,3295,3295,0
20241209,131100,84543610,3295,3295,3295,3295,0
20241209,131000,84543610,3295,3295,3295,3295,0
20241209,130900,84543610,3295,3295,3295,3295,0
20241209,130800,84543610,3295,3295,3295,3295,0
20241209,130700,84543610,3295,3295,3295,3295,0
20241209,130600,84543610,3295,3295,3295,3295,0
20241209,130500,84543610,3295,3295,3295,3295,0
20241209,130400,84543610,3295,3295,3295,3295,0
20241209,130300,84543610,3295,3295,3295,3295,0
20241209,130200,84543610,3295,3295,3295,3295,0
20241209,130100,84543610,3295,3295,3295,3295,0
20241209,130000,84543610,3295,3295,3295,3295,0
20241209,125900,84543610,3295,3295,3295,3295,0
20241209,125800,84543610,3295,3295,3295,3295,0
20241209,125700,84543610,3295,3300,3300,3295,1328
20241209,125600,80166155,3300,3300,3300,3300,762
20241209,125500,77651555,3300,3300,3300,3300,0
20241209,125400,77651555,3300,3300,3300,3300,0
20241209,125300,77651555,3300,3300,3300,3300,3
20241209,125200,77641655,3300,3300,3300,3300,0
20241209,125100,77641655,3300,3300,3300,3300,0
20241209,125000,77641655,3300,3300,3300,3300,0
20241209,124900,77641655,3300,3300,3300,3300,8
20241209,124800,77615255,3300,3300,3300,3300,0
20241209,124700,77615255,3300,3300,3300,3300,20
20241209,124600,77549255,3295,3295,3295,3295,0
20241209,124500,77549255,3295,3295,3295,3295,0
20241209,124400,77549255,3295,3295,3295,3295,0
20241209,124300,77549255,3295,3295,3295,3295,0
20241209,124200,77549255,3295,3295,3295,3295,0
20241209,124100,77549255,3295,3295,3295,3295,0
20241209,124000,77549255,3295,3300,3300,3295,279
20241209,123900,76628765,3300,3300,3300,3300,0
20241209,123800,76628765,3300,3300,3300,3300,0
20241209,123700,76628765,3300,3300,3300,3300,0
20241209,123600,76628765,3300,3300,3300,3300,0
20241209,123500,76628765,3300,3300,3300,3300,0
20241209,123400,76628765,3300,3300,3300,3300,0
20241209,123300,76628765,3300,3300,3300,3300,219
20241209,123200,75906065,3300,3300,3300,3300,0
20241209,123100,75906065,3300,3305,3305,3300,600
20241209,123000,73924145,3300,3300,3300,3300,0
20241209,122900,73924145,3300,3300,3300,3300,0
20241209,122800,73924145,3300,3300,3300,3300,0
20241209,122700,73924145,3300,3300,3300,3300,0
20241209,122600,73924145,3300,3305,3305,3300,235
20241209,122500,73148090,3305,3310,3310,3300,452
20241209,122400,71654850,3340,3340,3340,3340,0
20241209,122300,71654850,3340,3340,3340,3340,0
20241209,122200,71654850,3340,3340,3340,3340,0
20241209,122100,71654850,3340,3340,3340,3340,0
20241209,122000,71654850,3340,3340,3340,3340,0
20241209,121900,71654850,3340,3340,3340,3340,0
20241209,121800,71654850,3340,3340,3340,3340,0
20241209,121700,71654850,3340,3340,3340,3340,0
20241209,121600,71654850,3340,3340,3340,3340,0
20241209,121500,71654850,3340,3340,3340,3340,0
20241209,121400,71654850,3340,3310,3340,3310,2
20241209,121300,71648200,3310,3320,3320,3310,200
20241209,121200,70986025,3340,3340,3340,3340,0
20241209,121100,70986025,3340,3335,3340,3335,300
20241209,121000,69984200,3320,3320,3320,3320,0
20241209,120900,69984200,3320,3320,3320,3320,0
20241209,120800,69984200,3320,3320,3320,3320,0
20241209,120700,69984200,3320,3320,3320,3320,24
20241209,120600,69904520,3315,3315,3315,3315,0
20241209,120500,69904520,3315,3315,3315,3315,0
20241209,120400,69904520,3315,3315,3315,3315,0
20241209,120300,69904520,3315,3315,3315,3315,0
20241209,120200,69904520,3315,3315,3315,3315,0
20241209,120100,69904520,3315,3325,3325,3315,2404
20241209,120000,61929945,3325,3325,3325,3325,0
20241209,115900,61929945,3325,3325,3325,3325,0
20241209,115800,61929945,3325,3325,3325,3325,0
20241209,115700,61929945,3325,3325,3325,3325,0
20241209,115600,61929945,3325,3325,3325,3325,0
20241209,115500,61929945,3325,3325,3325,3325,0
20241209,115400,61929945,3325,3325,3325,3325,0
20241209,115300,61929945,3325,3325,3325,3325,150
20241209,115200,61431195,3325,3325,3325,3325,0
20241209,115100,61431195,3325,3325,3325,3325,0
20241209,115000,61431195,3325,3325,3325,3325,0
20241209,114900,61431195,3325,3325,3325,3325,0
20241209,114800,61431195,3325,3325,3325,3325,0
20241209,114700,61431195,3325,3325,3325,3325,0
20241209,114600,61431195,3325,3325,3325,3325,15
20241209,114500,61381320,3325,3325,3325,3325,0
20241209,114400,61381320,3325,3325,3325,3325,0
20241209,114300,61381320,3325,3325,3325,3325,11
20241209,114200,61344745,3325,3325,3325,3325,0
20241209,114100,61344745,3325,3325,3325,3325,366
20241209,114000,60127795,3325,3325,3325,3325,667
20241209,113900,57910020,3325,3325,3325,3325,0
20241209,113800,57910020,3325,3325,3325,3325,0
20241209,113700,57910020,3325,3325,3325,3325,0
20241209,113600,57910020,3325,3325,3325,3325,0
20241209,113500,57910020,3325,3325,3325,3325,0
20241209,113400,57910020,3325,3335,3335,3325,11
20241209,113300,57873400,3325,3325,3325,3325,0
20241209,113200,57873400,3325,3325,3325,3325,0
20241209,113100,57873400,3325,3325,3325,3325,0
20241209,113000,57873400,3325,3335,3335,3325,13
20241209,112900,57830145,3340,3340,3340,3340,0
20241209,112800,57830145,3340,3340,3340,3340,0
20241209,112700,57830145,3340,3340,3340,3340,0
20241209,112600,57830145,3340,3340,3340,3340,5
20241209,112500,57813445,3335,3335,3335,3335,0
20241209,112400,57813445,3335,3335,3335,3335,0
20241209,112300,57813445,3335,3335,3335,3335,2
20241209,112200,57806775,3325,3325,3325,3325,0
20241209,112100,57806775,3325,3325,3325,3325,0
20241209,112000,57806775,3325,3325,3325,3325,0
20241209,111900,57806775,3325,3325,3325,3325,0
20241209,111800,57806775,3325,3325,3325,3325,0
20241209,111700,57806775,3325,3325,3325,3325,3
20241209,111600,57796800,3335,3335,3335,3335,0
20241209,111500,57796800,3335,3335,3335,3335,0
20241209,111400,57796800,3335,3335,3335,3335,0
20241209,111300,57796800,3335,3335,3335,3335,0
20241209,111200,57796800,3335,3335,3335,3335,0
20241209,111100,57796800,3335,3335,3335,3335,0
20241209,111000,57796800,3335,3335,3335,3335,0
20241209,110900,57796800,3335,3335,3335,3335,0
20241209,110800,57796800,3335,3335,3335,3335,15
20241209,110700,57746775,3325,3325,3325,3325,13
20241209,110600,57703550,3325,3325,3325,3325,0
20241209,110500,57703550,3325,3325,3325,3325,0
20241209,110400,57703550,3325,3325,3325,3325,0
20241209,110300,57703550,3325,3340,3340,3325,571
20241209,110200,55799530,3340,3340,3340,3340,0
20241209,110100,55799530,3340,3340,3340,3340,0
20241209,110000,55799530,3340,3340,3340,3340,0
20241209,105900,55799530,3340,3340,3340,3340,0
20241209,105800,55799530,3340,3340,3340,3340,0
20241209,105700,55799530,3340,3340,3340,3340,0
20241209,105600,55799530,3340,3340,3340,3340,0
20241209,105500,55799530,3340,3340,3340,3340,0
20241209,105400,55799530,3340,3340,3340,3340,100
20241209,105300,55465530,3340,3340,3340,3340,0
20241209,105200,55465530,3340,3340,3340,3340,0
20241209,105100,55465530,3340,3340,3340,3340,0
20241209,105000,55465530,3340,3340,3340,3340,0
20241209,104900,55465530,3340,3345,3345,3340,300
20241209,104800,54463520,3360,3360,3360,3360,0
20241209,104700,54463520,3360,3360,3360,3360,0
20241209,104600,54463520,3360,3360,3360,3360,0
20241209,104500,54463520,3360,3360,3360,3360,148
20241209,104400,53966240,3340,3340,3340,3340,0
20241209,104300,53966240,3340,3340,3340,3340,10
20241209,104200,53932840,3355,3355,3355,3355,0
20241209,104100,53932840,3355,3355,3355,3355,0
20241209,104000,53932840,3355,3355,3355,3355,0
20241209,103900,53932840,3355,3355,3355,3355,0
20241209,103800,53932840,3355,3355,3355,3355,0
20241209,103700,53932840,3355,3355,3355,3355,0
20241209,103600,53932840,3355,3340,3355,3335,170
20241209,103500,53364025,3355,3350,3355,3350,226
20241209,103400,52605800,3355,3355,3355,3355,5
20241209,103300,52589025,3360,3360,3360,3360,0
20241209,103200,52589025,3360,3360,3360,3360,0
20241209,103100,52589025,3360,3360,3360,3360,30
20241209,103000,52488225,3360,3360,3360,3360,0
20241209,102900,52488225,3360,3360,3360,3360,0
20241209,102800,52488225,3360,3360,3360,3360,0
20241209,102700,52488225,3360,3360,3360,3360,6
20241209,102600,52468065,3360,3360,3360,3360,0
20241209,102500,52468065,3360,3360,3360,3360,0
20241209,102400,52468065,3360,3360,3360,3360,0
20241209,102300,52468065,3360,3375,3375,3360,480
20241209,102200,50853495,3400,3400,3400,3400,0
20241209,102100,50853495,3400,3400,3400,3400,0
20241209,102000,50853495,3400,3400,3400,3400,0
20241209,101900,50853495,3400,3400,3400,3400,0
20241209,101800,50853495,3400,3400,3400,3400,1095
20241209,101700,47130495,3400,3400,3400,3400,0
20241209,101600,47130495,3400,3400,3400,3400,24
20241209,101500,47048895,3385,3385,3385,3385,0
20241209,101400,47048895,3385,3385,3385,3385,0
20241209,101300,47048895,3385,3385,3385,3385,0
20241209,101200,47048895,3385,3385,3385,3385,107
20241209,101100,46686700,3375,3375,3375,3375,20
20241209,101000,46619200,3385,3385,3385,3385,0
20241209,100900,46619200,3385,3385,3385,3385,0
20241209,100800,46619200,3385,3385,3385,3385,3
20241209,100700,46609045,3385,3385,3385,3385,0
20241209,100600,46609045,3385,3385,3385,3385,0
20241209,100500,46609045,3385,3385,3385,3385,0
20241209,100400,46609045,3385,3375,3385,3375,3
20241209,100300,46598905,3365,3365,3365,3365,0
20241209,100200,46598905,3365,3365,3365,3365,0
20241209,100100,46598905,3365,3365,3365,3365,20
20241209,100000,46531605,3365,3365,3365,3365,0
20241209,095900,46531605,3365,3365,3365,3365,0
20241209,095800,46531605,3365,3365,3365,3365,125
20241209,095700,46110980,3360,3360,3360,3360,0
20241209,095600,46110980,3360,3345,3360,3345,107
20241209,095500,45752435,3345,3350,3350,3345,20
20241209,095400,45685530,3330,3330,3330,3330,500
20241209,095300,44020530,3330,3330,3330,3330,0
20241209,095200,44020530,3330,3330,3330,3330,0
20241209,095100,44020530,3330,3330,3330,3330,0
20241209,095000,44020530,3330,3330,3330,3330,0
20241209,094900,44020530,3330,3360,3360,3330,1101
20241209,094800,40352330,3360,3360,3360,3360,0
20241209,094700,40352330,3360,3360,3360,3360,1
20241209,094600,40348970,3360,3360,3360,3360,32
20241209,094500,40241450,3360,3360,3360,3360,2
20241209,094400,40234730,3325,3325,3325,3325,0
20241209,094300,40234730,3325,3325,3325,3325,0
20241209,094200,40234730,3325,3325,3325,3325,0
20241209,094100,40234730,3325,3325,3325,3325,77
20241209,094000,39978705,3325,3325,3325,3325,0
20241209,093900,39978705,3325,3330,3330,3325,50
20241209,093800,39812445,3325,3325,3325,3325,0
20241209,093700,39812445,3325,3325,3325,3325,0
20241209,093600,39812445,3325,3325,3325,3325,0
20241209,093500,39812445,3325,3325,3325,3325,0
20241209,093400,39812445,3325,3350,3350,3325,130
20241209,093300,39377695,3355,3355,3355,3355,70
20241209,093200,39142845,3355,3355,3355,3355,154
20241209,093100,38626175,3355,3325,3355,3325,370
20241209,093000,37388515,3325,3320,3325,3320,385
20241209,092900,36110225,3320,3320,3320,3320,0
20241209,092800,36110225,3320,3320,3320,3320,50
20241209,092700,35944225,3320,3325,3325,3320,20
20241209,092600,35877820,3330,3330,3330,3330,0
20241209,092500,35877820,3330,3330,3330,3330,728
20241209,092400,33453580,3335,3335,3335,3335,0
20241209,092300,33453580,3335,3335,3335,3335,51
20241209,092200,33283495,3335,3335,3335,3335,216
20241209,092100,32563135,3335,3335,3335,3335,0
20241209,092000,32563135,3335,3335,3335,3335,25
20241209,091900,32479760,3335,3335,3335,3335,49
20241209,091800,32316345,3335,3335,3335,3335,1340
20241209,091700,27847445,3335,3335,3335,3330,502
20241209,091600,26173845,3330,3335,3350,3330,504
20241209,091500,24494515,3320,3320,3320,3320,0
20241209,091400,24494515,3320,3320,3320,3320,257
20241209,091300,23641275,3340,3340,3350,3340,434
20241209,091200,22187735,3335,3335,3335,3335,1
20241209,091100,22184400,3350,3350,3350,3350,70
20241209,091000,21949900,3350,3350,3350,3350,96
20241209,090900,21628300,3350,3330,3350,3275,1050
20241209,090800,18178000,3330,3365,3365,3265,2025
20241209,090700,11453255,3360,3360,3370,3360,310
20241209,090600,10411255,3360,3365,3365,3360,131
20241209,090500,9971020,3375,3370,3395,3365,64
20241209,090400,9755475,3370,3370,3370,3370,108
20241209,090300,9391515,3380,3380,3380,3380,0
20241209,090200,9391515,3380,3415,3415,3380,417
20241209,090100,7971465,3410,3415,3415,3410,573
20241209,090000,6015280,3415,3410,3415,3410,1764
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 213100 106501020 3280 3280 3280 3280 227
3 20241209 213000 106501020 3280 3280 3280 3280 0
4 20241209 212900 106501020 3280 3280 3280 3280 0
5 20241209 212800 106501020 3280 3280 3280 3280 0
6 20241209 212700 106501020 3280 3280 3280 3280 0
7 20241209 212600 106501020 3280 3280 3280 3280 0
8 20241209 212500 106501020 3280 3280 3280 3280 0
9 20241209 212400 106501020 3280 3280 3280 3280 0
10 20241209 212300 106501020 3280 3280 3280 3280 0
11 20241209 212200 106501020 3280 3280 3280 3280 0
12 20241209 212100 106501020 3280 3280 3280 3280 0
13 20241209 212000 106501020 3280 3280 3280 3280 0
14 20241209 211900 106501020 3280 3280 3280 3280 0
15 20241209 211800 106501020 3280 3280 3280 3280 0
16 20241209 211700 106501020 3280 3280 3280 3280 0
17 20241209 211600 106501020 3280 3280 3280 3280 0
18 20241209 211500 106501020 3280 3280 3280 3280 0
19 20241209 211400 106501020 3280 3280 3280 3280 0
20 20241209 211300 106501020 3280 3280 3280 3280 0
21 20241209 211200 106501020 3280 3280 3280 3280 0
22 20241209 211100 106501020 3280 3280 3280 3280 0
23 20241209 211000 106501020 3280 3280 3280 3280 0
24 20241209 210900 106501020 3280 3280 3280 3280 0
25 20241209 210800 106501020 3280 3280 3280 3280 0
26 20241209 210700 106501020 3280 3280 3280 3280 0
27 20241209 210600 106501020 3280 3280 3280 3280 0
28 20241209 210500 106501020 3280 3280 3280 3280 0
29 20241209 210400 106501020 3280 3280 3280 3280 0
30 20241209 210300 106501020 3280 3280 3280 3280 0
31 20241209 210200 106501020 3280 3280 3280 3280 0
32 20241209 210100 106501020 3280 3280 3280 3280 227
33 20241209 210000 106501020 3280 3280 3280 3280 0
34 20241209 205900 106501020 3280 3280 3280 3280 0
35 20241209 205800 106501020 3280 3280 3280 3280 0
36 20241209 205700 106501020 3280 3280 3280 3280 0
37 20241209 205600 106501020 3280 3280 3280 3280 0
38 20241209 205500 106501020 3280 3280 3280 3280 0
39 20241209 205400 106501020 3280 3280 3280 3280 0
40 20241209 205300 106501020 3280 3280 3280 3280 0
41 20241209 205200 106501020 3280 3280 3280 3280 0
42 20241209 205100 106501020 3280 3280 3280 3280 0
43 20241209 205000 106501020 3280 3280 3280 3280 0
44 20241209 204900 106501020 3280 3280 3280 3280 0
45 20241209 204800 106501020 3280 3280 3280 3280 0
46 20241209 204700 106501020 3280 3280 3280 3280 0
47 20241209 204600 106501020 3280 3280 3280 3280 0
48 20241209 204500 106501020 3280 3280 3280 3280 0
49 20241209 204400 106501020 3280 3280 3280 3280 0
50 20241209 204300 106501020 3280 3280 3280 3280 0
51 20241209 204200 106501020 3280 3280 3280 3280 0
52 20241209 204100 106501020 3280 3280 3280 3280 0
53 20241209 204000 106501020 3280 3280 3280 3280 0
54 20241209 203900 106501020 3280 3280 3280 3280 0
55 20241209 203800 106501020 3280 3280 3280 3280 0
56 20241209 203700 106501020 3280 3280 3280 3280 0
57 20241209 203600 106501020 3280 3280 3280 3280 0
58 20241209 203500 106501020 3280 3280 3280 3280 0
59 20241209 203400 106501020 3280 3280 3280 3280 0
60 20241209 203300 106501020 3280 3280 3280 3280 0
61 20241209 203200 106501020 3280 3280 3280 3280 0
62 20241209 203100 106501020 3280 3280 3280 3280 227
63 20241209 203000 106501020 3280 3280 3280 3280 0
64 20241209 202900 106501020 3280 3280 3280 3280 0
65 20241209 202800 106501020 3280 3280 3280 3280 0
66 20241209 202700 106501020 3280 3280 3280 3280 0
67 20241209 202600 106501020 3280 3280 3280 3280 0
68 20241209 202500 106501020 3280 3280 3280 3280 0
69 20241209 202400 106501020 3280 3280 3280 3280 0
70 20241209 202300 106501020 3280 3280 3280 3280 0
71 20241209 202200 106501020 3280 3280 3280 3280 0
72 20241209 202100 106501020 3280 3280 3280 3280 0
73 20241209 202000 106501020 3280 3280 3280 3280 0
74 20241209 201900 106501020 3280 3280 3280 3280 0
75 20241209 201800 106501020 3280 3280 3280 3280 0
76 20241209 201700 106501020 3280 3280 3280 3280 0
77 20241209 201600 106501020 3280 3280 3280 3280 0
78 20241209 201500 106501020 3280 3280 3280 3280 0
79 20241209 201400 106501020 3280 3280 3280 3280 0
80 20241209 201300 106501020 3280 3280 3280 3280 0
81 20241209 201200 106501020 3280 3280 3280 3280 0
82 20241209 201100 106501020 3280 3280 3280 3280 0
83 20241209 201000 106501020 3280 3280 3280 3280 0
84 20241209 200900 106501020 3280 3280 3280 3280 0
85 20241209 200800 106501020 3280 3280 3280 3280 0
86 20241209 200700 106501020 3280 3280 3280 3280 0
87 20241209 200600 106501020 3280 3280 3280 3280 0
88 20241209 200500 106501020 3280 3280 3280 3280 0
89 20241209 200400 106501020 3280 3280 3280 3280 0
90 20241209 200300 106501020 3280 3280 3280 3280 0
91 20241209 200200 106501020 3280 3280 3280 3280 0
92 20241209 200100 106501020 3280 3280 3280 3280 227
93 20241209 200000 106501020 3280 3280 3280 3280 0
94 20241209 195900 106501020 3280 3280 3280 3280 0
95 20241209 195800 106501020 3280 3280 3280 3280 0
96 20241209 195700 106501020 3280 3280 3280 3280 0
97 20241209 195600 106501020 3280 3280 3280 3280 0
98 20241209 195500 106501020 3280 3280 3280 3280 0
99 20241209 195400 106501020 3280 3280 3280 3280 0
100 20241209 195300 106501020 3280 3280 3280 3280 0
101 20241209 195200 106501020 3280 3280 3280 3280 0
102 20241209 195100 106501020 3280 3280 3280 3280 0
103 20241209 195000 106501020 3280 3280 3280 3280 0
104 20241209 194900 106501020 3280 3280 3280 3280 0
105 20241209 194800 106501020 3280 3280 3280 3280 0
106 20241209 194700 106501020 3280 3280 3280 3280 0
107 20241209 194600 106501020 3280 3280 3280 3280 0
108 20241209 194500 106501020 3280 3280 3280 3280 0
109 20241209 194400 106501020 3280 3280 3280 3280 0
110 20241209 194300 106501020 3280 3280 3280 3280 0
111 20241209 194200 106501020 3280 3280 3280 3280 0
112 20241209 194100 106501020 3280 3280 3280 3280 0
113 20241209 194000 106501020 3280 3280 3280 3280 0
114 20241209 193900 106501020 3280 3280 3280 3280 0
115 20241209 193800 106501020 3280 3280 3280 3280 0
116 20241209 193700 106501020 3280 3280 3280 3280 0
117 20241209 193600 106501020 3280 3280 3280 3280 0
118 20241209 193500 106501020 3280 3280 3280 3280 0
119 20241209 193400 106501020 3280 3280 3280 3280 0
120 20241209 193300 106501020 3280 3280 3280 3280 0
121 20241209 193200 106501020 3280 3280 3280 3280 0
122 20241209 193100 106501020 3280 3280 3280 3280 227
123 20241209 193000 106501020 3280 3280 3280 3280 0
124 20241209 192900 106501020 3280 3280 3280 3280 0
125 20241209 192800 106501020 3280 3280 3280 3280 0
126 20241209 192700 106501020 3280 3280 3280 3280 0
127 20241209 192600 106501020 3280 3280 3280 3280 0
128 20241209 192500 106501020 3280 3280 3280 3280 0
129 20241209 192400 106501020 3280 3280 3280 3280 0
130 20241209 192300 106501020 3280 3280 3280 3280 0
131 20241209 192200 106501020 3280 3280 3280 3280 0
132 20241209 192100 106501020 3280 3280 3280 3280 0
133 20241209 192000 106501020 3280 3280 3280 3280 0
134 20241209 191900 106501020 3280 3280 3280 3280 0
135 20241209 191800 106501020 3280 3280 3280 3280 0
136 20241209 191700 106501020 3280 3280 3280 3280 0
137 20241209 191600 106501020 3280 3280 3280 3280 0
138 20241209 191500 106501020 3280 3280 3280 3280 0
139 20241209 191400 106501020 3280 3280 3280 3280 0
140 20241209 191300 106501020 3280 3280 3280 3280 0
141 20241209 191200 106501020 3280 3280 3280 3280 0
142 20241209 191100 106501020 3280 3280 3280 3280 0
143 20241209 191000 106501020 3280 3280 3280 3280 0
144 20241209 190900 106501020 3280 3280 3280 3280 0
145 20241209 190800 106501020 3280 3280 3280 3280 0
146 20241209 190700 106501020 3280 3280 3280 3280 0
147 20241209 190600 106501020 3280 3280 3280 3280 0
148 20241209 190500 106501020 3280 3280 3280 3280 0
149 20241209 190400 106501020 3280 3280 3280 3280 0
150 20241209 190300 106501020 3280 3280 3280 3280 0
151 20241209 190200 106501020 3280 3280 3280 3280 0
152 20241209 190100 106501020 3280 3280 3280 3280 227
153 20241209 190000 106501020 3280 3280 3280 3280 0
154 20241209 185900 106501020 3280 3280 3280 3280 0
155 20241209 185800 106501020 3280 3280 3280 3280 0
156 20241209 185700 106501020 3280 3280 3280 3280 0
157 20241209 185600 106501020 3280 3280 3280 3280 0
158 20241209 185500 106501020 3280 3280 3280 3280 0
159 20241209 185400 106501020 3280 3280 3280 3280 0
160 20241209 185300 106501020 3280 3280 3280 3280 0
161 20241209 185200 106501020 3280 3280 3280 3280 0
162 20241209 185100 106501020 3280 3280 3280 3280 0
163 20241209 185000 106501020 3280 3280 3280 3280 0
164 20241209 184900 106501020 3280 3280 3280 3280 0
165 20241209 184800 106501020 3280 3280 3280 3280 0
166 20241209 184700 106501020 3280 3280 3280 3280 0
167 20241209 184600 106501020 3280 3280 3280 3280 0
168 20241209 184500 106501020 3280 3280 3280 3280 0
169 20241209 184400 106501020 3280 3280 3280 3280 0
170 20241209 184300 106501020 3280 3280 3280 3280 0
171 20241209 184200 106501020 3280 3280 3280 3280 0
172 20241209 184100 106501020 3280 3280 3280 3280 0
173 20241209 184000 106501020 3280 3280 3280 3280 0
174 20241209 183900 106501020 3280 3280 3280 3280 0
175 20241209 183800 106501020 3280 3280 3280 3280 0
176 20241209 183700 106501020 3280 3280 3280 3280 0
177 20241209 183600 106501020 3280 3280 3280 3280 0
178 20241209 183500 106501020 3280 3280 3280 3280 0
179 20241209 183400 106501020 3280 3280 3280 3280 0
180 20241209 183300 106501020 3280 3280 3280 3280 0
181 20241209 183200 106501020 3280 3280 3280 3280 0
182 20241209 183100 106501020 3280 3280 3280 3280 227
183 20241209 183000 106501020 3280 3280 3280 3280 0
184 20241209 182900 106501020 3280 3280 3280 3280 0
185 20241209 182800 106501020 3280 3280 3280 3280 0
186 20241209 182700 106501020 3280 3280 3280 3280 0
187 20241209 182600 106501020 3280 3280 3280 3280 0
188 20241209 182500 106501020 3280 3280 3280 3280 0
189 20241209 182400 106501020 3280 3280 3280 3280 0
190 20241209 182300 106501020 3280 3280 3280 3280 0
191 20241209 182200 106501020 3280 3280 3280 3280 0
192 20241209 182100 106501020 3280 3280 3280 3280 0
193 20241209 182000 106501020 3280 3280 3280 3280 0
194 20241209 181900 106501020 3280 3280 3280 3280 0
195 20241209 181800 106501020 3280 3280 3280 3280 0
196 20241209 181700 106501020 3280 3280 3280 3280 0
197 20241209 181600 106501020 3280 3280 3280 3280 0
198 20241209 181500 106501020 3280 3280 3280 3280 0
199 20241209 181400 106501020 3280 3280 3280 3280 0
200 20241209 181300 106501020 3280 3280 3280 3280 0
201 20241209 181200 106501020 3280 3280 3280 3280 0
202 20241209 181100 106501020 3280 3280 3280 3280 0
203 20241209 181000 106501020 3280 3280 3280 3280 0
204 20241209 180900 106501020 3280 3280 3280 3280 0
205 20241209 180800 106501020 3280 3280 3280 3280 0
206 20241209 180700 106501020 3280 3280 3280 3280 0
207 20241209 180600 106501020 3280 3280 3280 3280 0
208 20241209 180500 106501020 3280 3280 3280 3280 0
209 20241209 180400 106501020 3280 3280 3280 3280 0
210 20241209 180300 106501020 3280 3280 3280 3280 0
211 20241209 180200 106501020 3280 3280 3280 3280 0
212 20241209 180100 106501020 3280 3280 3280 3280 227
213 20241209 180000 106501020 3280 3280 3280 3280 0
214 20241209 175900 106501020 3280 3280 3280 3280 0
215 20241209 175800 106501020 3280 3280 3280 3280 0
216 20241209 175700 106501020 3280 3280 3280 3280 0
217 20241209 175600 106501020 3280 3280 3280 3280 0
218 20241209 175500 106501020 3280 3280 3280 3280 0
219 20241209 175400 106501020 3280 3280 3280 3280 0
220 20241209 175300 106501020 3280 3280 3280 3280 0
221 20241209 175200 106501020 3280 3280 3280 3280 0
222 20241209 175100 106501020 3280 3280 3280 3280 0
223 20241209 175000 106501020 3280 3280 3280 3280 0
224 20241209 174900 106501020 3280 3280 3280 3280 0
225 20241209 174800 106501020 3280 3280 3280 3280 0
226 20241209 174700 106501020 3280 3280 3280 3280 0
227 20241209 174600 106501020 3280 3280 3280 3280 0
228 20241209 174500 106501020 3280 3280 3280 3280 0
229 20241209 174400 106501020 3280 3280 3280 3280 0
230 20241209 174300 106501020 3280 3280 3280 3280 0
231 20241209 174200 106501020 3280 3280 3280 3280 0
232 20241209 174100 106501020 3280 3280 3280 3280 0
233 20241209 174000 106501020 3280 3280 3280 3280 0
234 20241209 173900 106501020 3280 3280 3280 3280 0
235 20241209 173800 106501020 3280 3280 3280 3280 0
236 20241209 173700 106501020 3280 3280 3280 3280 0
237 20241209 173600 106501020 3280 3280 3280 3280 0
238 20241209 173500 106501020 3280 3280 3280 3280 0
239 20241209 173400 106501020 3280 3280 3280 3280 0
240 20241209 173300 106501020 3280 3280 3280 3280 0
241 20241209 173200 106501020 3280 3280 3280 3280 0
242 20241209 173100 106501020 3280 3280 3280 3280 227
243 20241209 173000 106501020 3280 3280 3280 3280 0
244 20241209 172900 106501020 3280 3280 3280 3280 0
245 20241209 172800 106501020 3280 3280 3280 3280 0
246 20241209 172700 106501020 3280 3280 3280 3280 0
247 20241209 172600 106501020 3280 3280 3280 3280 0
248 20241209 172500 106501020 3280 3280 3280 3280 0
249 20241209 172400 106501020 3280 3280 3280 3280 0
250 20241209 172300 106501020 3280 3280 3280 3280 0
251 20241209 172200 106501020 3280 3280 3280 3280 0
252 20241209 172100 106501020 3280 3280 3280 3280 0
253 20241209 172000 106501020 3280 3280 3280 3280 0
254 20241209 171900 106501020 3280 3280 3280 3280 0
255 20241209 171800 106501020 3280 3280 3280 3280 0
256 20241209 171700 106501020 3280 3280 3280 3280 0
257 20241209 171600 106501020 3280 3280 3280 3280 0
258 20241209 171500 106501020 3280 3280 3280 3280 0
259 20241209 171400 106501020 3280 3280 3280 3280 0
260 20241209 171300 106501020 3280 3280 3280 3280 0
261 20241209 171200 106501020 3280 3280 3280 3280 0
262 20241209 171100 106501020 3280 3280 3280 3280 0
263 20241209 171000 106501020 3280 3280 3280 3280 0
264 20241209 170900 106501020 3280 3280 3280 3280 0
265 20241209 170800 106501020 3280 3280 3280 3280 0
266 20241209 170700 106501020 3280 3280 3280 3280 0
267 20241209 170600 106501020 3280 3280 3280 3280 0
268 20241209 170500 106501020 3280 3280 3280 3280 0
269 20241209 170400 106501020 3280 3280 3280 3280 0
270 20241209 170300 106501020 3280 3280 3280 3280 0
271 20241209 170200 106501020 3280 3280 3280 3280 0
272 20241209 170100 106501020 3280 3280 3280 3280 227
273 20241209 170000 106501020 3280 3280 3280 3280 0
274 20241209 165900 106501020 3280 3280 3280 3280 0
275 20241209 165800 106501020 3280 3280 3280 3280 0
276 20241209 165700 106501020 3280 3280 3280 3280 0
277 20241209 165600 106501020 3280 3280 3280 3280 0
278 20241209 165500 106501020 3280 3280 3280 3280 0
279 20241209 165400 106501020 3280 3280 3280 3280 0
280 20241209 165300 106501020 3280 3280 3280 3280 0
281 20241209 165200 106501020 3280 3280 3280 3280 0
282 20241209 165100 106501020 3280 3280 3280 3280 0
283 20241209 165000 106501020 3280 3280 3280 3280 0
284 20241209 164900 106501020 3280 3280 3280 3280 0
285 20241209 164800 106501020 3280 3280 3280 3280 0
286 20241209 164700 106501020 3280 3280 3280 3280 0
287 20241209 164600 106501020 3280 3280 3280 3280 0
288 20241209 164500 106501020 3280 3280 3280 3280 0
289 20241209 164400 106501020 3280 3280 3280 3280 0
290 20241209 164300 106501020 3280 3280 3280 3280 0
291 20241209 164200 106501020 3280 3280 3280 3280 0
292 20241209 164100 106501020 3280 3280 3280 3280 0
293 20241209 164000 106501020 3280 3280 3280 3280 0
294 20241209 163900 106501020 3280 3280 3280 3280 0
295 20241209 163800 106501020 3280 3280 3280 3280 0
296 20241209 163700 106501020 3280 3280 3280 3280 0
297 20241209 163600 106501020 3280 3280 3280 3280 0
298 20241209 163500 106501020 3280 3280 3280 3280 0
299 20241209 163400 106501020 3280 3280 3280 3280 0
300 20241209 163300 106501020 3280 3280 3280 3280 0
301 20241209 163200 106501020 3280 3280 3280 3280 0
302 20241209 163100 106501020 3280 3280 3280 3280 227
303 20241209 163000 106501020 3280 3280 3280 3280 0
304 20241209 162900 106501020 3280 3280 3280 3280 0
305 20241209 162800 106501020 3280 3280 3280 3280 0
306 20241209 162700 106501020 3280 3280 3280 3280 0
307 20241209 162600 106501020 3280 3280 3280 3280 0
308 20241209 162500 106501020 3280 3280 3280 3280 0
309 20241209 162400 106501020 3280 3280 3280 3280 0
310 20241209 162300 106501020 3280 3280 3280 3280 0
311 20241209 162200 106501020 3280 3280 3280 3280 0
312 20241209 162100 106501020 3280 3280 3280 3280 0
313 20241209 162000 106501020 3280 3280 3280 3280 0
314 20241209 161900 106501020 3280 3280 3280 3280 0
315 20241209 161800 106501020 3280 3280 3280 3280 0
316 20241209 161700 106501020 3280 3280 3280 3280 0
317 20241209 161600 106501020 3280 3280 3280 3280 0
318 20241209 161500 106501020 3280 3280 3280 3280 0
319 20241209 161400 106501020 3280 3280 3280 3280 0
320 20241209 161300 106501020 3280 3280 3280 3280 0
321 20241209 161200 106501020 3280 3280 3280 3280 0
322 20241209 161100 106501020 3280 3280 3280 3280 0
323 20241209 161000 106501020 3280 3280 3280 3280 0
324 20241209 160900 106501020 3280 3280 3280 3280 0
325 20241209 160800 106501020 3280 3280 3280 3280 0
326 20241209 160700 106501020 3280 3280 3280 3280 0
327 20241209 160600 106501020 3280 3280 3280 3280 0
328 20241209 160500 106501020 3280 3280 3280 3280 0
329 20241209 160400 106501020 3280 3280 3280 3280 0
330 20241209 160300 106501020 3280 3280 3280 3280 0
331 20241209 160200 106501020 3280 3280 3280 3280 0
332 20241209 160100 106501020 3280 3280 3280 3280 227
333 20241209 160000 106501020 3280 3280 3280 3280 0
334 20241209 155900 106501020 3280 3280 3280 3280 0
335 20241209 155800 106501020 3280 3280 3280 3280 0
336 20241209 155700 106501020 3280 3280 3280 3280 0
337 20241209 155600 106501020 3280 3280 3280 3280 0
338 20241209 155500 106501020 3280 3280 3280 3280 0
339 20241209 155400 106501020 3280 3280 3280 3280 0
340 20241209 155300 106501020 3280 3280 3280 3280 0
341 20241209 155200 106501020 3280 3280 3280 3280 0
342 20241209 155100 106501020 3280 3280 3280 3280 0
343 20241209 155000 106501020 3280 3280 3280 3280 0
344 20241209 154900 106501020 3280 3280 3280 3280 0
345 20241209 154800 106501020 3280 3280 3280 3280 0
346 20241209 154700 106501020 3280 3280 3280 3280 0
347 20241209 154600 106501020 3280 3280 3280 3280 0
348 20241209 154500 106501020 3280 3280 3280 3280 0
349 20241209 154400 106501020 3280 3280 3280 3280 0
350 20241209 154300 106501020 3280 3280 3280 3280 0
351 20241209 154200 106501020 3280 3280 3280 3280 0
352 20241209 154100 106501020 3280 3280 3280 3280 0
353 20241209 154000 106501020 3280 3280 3280 3280 0
354 20241209 153900 106501020 3280 3280 3280 3280 0
355 20241209 153800 106501020 3280 3280 3280 3280 0
356 20241209 153700 106501020 3280 3280 3280 3280 0
357 20241209 153600 106501020 3280 3280 3280 3280 0
358 20241209 153500 106501020 3280 3280 3280 3280 0
359 20241209 153400 106501020 3280 3280 3280 3280 0
360 20241209 153300 106501020 3280 3280 3280 3280 0
361 20241209 153200 106501020 3280 3280 3280 3280 0
362 20241209 153100 106501020 3280 3280 3280 3280 227
363 20241209 153000 106501020 3280 3280 3280 3280 227
364 20241209 152900 105756460 3270 3270 3270 3270 0
365 20241209 152800 105756460 3270 3270 3270 3270 0
366 20241209 152700 105756460 3270 3270 3270 3270 0
367 20241209 152600 105756460 3270 3270 3270 3270 0
368 20241209 152500 105756460 3270 3270 3270 3270 0
369 20241209 152400 105756460 3270 3270 3270 3270 0
370 20241209 152300 105756460 3270 3270 3270 3270 0
371 20241209 152200 105756460 3270 3270 3270 3270 0
372 20241209 152100 105756460 3270 3270 3270 3270 0
373 20241209 152000 105756460 3270 3270 3270 3270 0
374 20241209 151900 105756460 3270 3270 3270 3270 0
375 20241209 151800 105756460 3270 3255 3270 3255 484
376 20241209 151700 104178015 3255 3255 3255 3255 0
377 20241209 151600 104178015 3255 3255 3255 3255 3
378 20241209 151500 104168250 3270 3270 3270 3270 0
379 20241209 151400 104168250 3270 3255 3270 3255 3
380 20241209 151300 104158470 3255 3255 3255 3255 13
381 20241209 151200 104116155 3255 3255 3255 3255 1
382 20241209 151100 104112900 3270 3270 3270 3270 20
383 20241209 151000 104047500 3255 3255 3255 3255 497
384 20241209 150900 102429765 3255 3255 3255 3255 0
385 20241209 150800 102429765 3255 3255 3255 3255 0
386 20241209 150700 102429765 3255 3255 3255 3255 0
387 20241209 150600 102429765 3255 3255 3255 3255 0
388 20241209 150500 102429765 3255 3255 3255 3255 3
389 20241209 150400 102420000 3255 3255 3255 3255 1
390 20241209 150300 102416745 3250 3250 3250 3250 0
391 20241209 150200 102416745 3250 3250 3250 3250 0
392 20241209 150100 102416745 3250 3250 3250 3250 535
393 20241209 150000 100677995 3255 3255 3255 3255 0
394 20241209 145900 100677995 3255 3255 3255 3250 14
395 20241209 145800 100632445 3255 3255 3255 3255 1
396 20241209 145700 100629190 3255 3255 3255 3255 0
397 20241209 145600 100629190 3255 3255 3255 3255 0
398 20241209 145500 100629190 3255 3255 3255 3255 9
399 20241209 145400 100599895 3255 3255 3255 3255 76
400 20241209 145300 100352515 3255 3270 3270 3255 725
401 20241209 145200 97988380 3270 3270 3270 3270 3
402 20241209 145100 97978570 3265 3265 3265 3265 0
403 20241209 145000 97978570 3265 3270 3270 3265 396
404 20241209 144900 96683690 3275 3275 3275 3275 0
405 20241209 144800 96683690 3275 3280 3280 3275 643
406 20241209 144700 94577635 3280 3280 3280 3280 7
407 20241209 144600 94554675 3285 3285 3285 3285 1
408 20241209 144500 94551390 3280 3280 3280 3280 54
409 20241209 144400 94374270 3280 3285 3285 3280 591
410 20241209 144300 92433105 3285 3285 3285 3285 27
411 20241209 144200 92344410 3285 3285 3285 3285 27
412 20241209 144100 92255715 3290 3290 3290 3290 208
413 20241209 144000 91571395 3290 3295 3295 3290 329
414 20241209 143900 90488450 3295 3295 3295 3295 0
415 20241209 143800 90488450 3295 3295 3295 3295 340
416 20241209 143700 89368150 3295 3295 3295 3295 0
417 20241209 143600 89368150 3295 3295 3295 3295 0
418 20241209 143500 89368150 3295 3295 3295 3295 1
419 20241209 143400 89364855 3295 3295 3295 3295 150
420 20241209 143300 88870605 3295 3295 3295 3295 0
421 20241209 143200 88870605 3295 3295 3295 3295 428
422 20241209 143100 87460345 3300 3300 3300 3300 2
423 20241209 143000 87453745 3300 3300 3300 3300 0
424 20241209 142900 87453745 3300 3300 3300 3300 0
425 20241209 142800 87453745 3300 3300 3300 3300 0
426 20241209 142700 87453745 3300 3300 3300 3300 0
427 20241209 142600 87453745 3300 3305 3305 3295 275
428 20241209 142500 86546950 3310 3310 3310 3310 0
429 20241209 142400 86546950 3310 3310 3310 3310 0
430 20241209 142300 86546950 3310 3310 3310 3310 0
431 20241209 142200 86546950 3310 3310 3310 3310 0
432 20241209 142100 86546950 3310 3310 3310 3310 0
433 20241209 142000 86546950 3310 3310 3310 3310 0
434 20241209 141900 86546950 3310 3310 3310 3310 0
435 20241209 141800 86546950 3310 3310 3310 3310 1
436 20241209 141700 86543640 3310 3310 3310 3310 0
437 20241209 141600 86543640 3310 3310 3310 3310 0
438 20241209 141500 86543640 3310 3310 3310 3310 0
439 20241209 141400 86543640 3310 3310 3310 3310 0
440 20241209 141300 86543640 3310 3310 3310 3310 0
441 20241209 141200 86543640 3310 3310 3310 3310 0
442 20241209 141100 86543640 3310 3310 3310 3310 0
443 20241209 141000 86543640 3310 3310 3310 3310 0
444 20241209 140900 86543640 3310 3310 3310 3310 0
445 20241209 140800 86543640 3310 3310 3310 3310 0
446 20241209 140700 86543640 3310 3310 3310 3310 0
447 20241209 140600 86543640 3310 3310 3310 3310 20
448 20241209 140500 86477440 3310 3310 3310 3310 0
449 20241209 140400 86477440 3310 3310 3310 3310 0
450 20241209 140300 86477440 3310 3310 3310 3310 0
451 20241209 140200 86477440 3310 3310 3310 3310 1
452 20241209 140100 86474130 3310 3310 3310 3310 0
453 20241209 140000 86474130 3310 3310 3310 3310 0
454 20241209 135900 86474130 3310 3310 3310 3310 0
455 20241209 135800 86474130 3310 3310 3310 3310 0
456 20241209 135700 86474130 3310 3310 3310 3310 452
457 20241209 135600 84978010 3310 3310 3310 3310 0
458 20241209 135500 84978010 3310 3310 3310 3310 2
459 20241209 135400 84971390 3325 3325 3325 3325 0
460 20241209 135300 84971390 3325 3325 3325 3325 9
461 20241209 135200 84941465 3335 3335 3335 3335 0
462 20241209 135100 84941465 3335 3335 3335 3335 0
463 20241209 135000 84941465 3335 3335 3335 3335 0
464 20241209 134900 84941465 3335 3335 3335 3335 0
465 20241209 134800 84941465 3335 3335 3335 3335 0
466 20241209 134700 84941465 3335 3335 3335 3335 0
467 20241209 134600 84941465 3335 3335 3335 3335 0
468 20241209 134500 84941465 3335 3335 3335 3335 0
469 20241209 134400 84941465 3335 3335 3335 3335 0
470 20241209 134300 84941465 3335 3335 3335 3335 0
471 20241209 134200 84941465 3335 3335 3335 3335 0
472 20241209 134100 84941465 3335 3335 3335 3335 5
473 20241209 134000 84924790 3335 3335 3335 3335 0
474 20241209 133900 84924790 3335 3335 3335 3335 0
475 20241209 133800 84924790 3335 3335 3335 3335 0
476 20241209 133700 84924790 3335 3335 3335 3335 30
477 20241209 133600 84824740 3350 3350 3350 3350 0
478 20241209 133500 84824740 3350 3350 3350 3350 0
479 20241209 133400 84824740 3350 3350 3350 3350 0
480 20241209 133300 84824740 3350 3350 3350 3350 0
481 20241209 133200 84824740 3350 3350 3350 3350 0
482 20241209 133100 84824740 3350 3350 3350 3350 0
483 20241209 133000 84824740 3350 3350 3350 3350 0
484 20241209 132900 84824740 3350 3350 3350 3350 0
485 20241209 132800 84824740 3350 3350 3350 3350 0
486 20241209 132700 84824740 3350 3350 3350 3350 0
487 20241209 132600 84824740 3350 3350 3350 3350 15
488 20241209 132500 84774490 3320 3320 3320 3320 0
489 20241209 132400 84774490 3320 3320 3320 3320 0
490 20241209 132300 84774490 3320 3320 3320 3320 1
491 20241209 132200 84771170 3300 3300 3300 3300 0
492 20241209 132100 84771170 3300 3300 3300 3300 35
493 20241209 132000 84655670 3300 3300 3300 3300 0
494 20241209 131900 84655670 3300 3300 3300 3300 0
495 20241209 131800 84655670 3300 3300 3300 3300 0
496 20241209 131700 84655670 3300 3300 3300 3300 0
497 20241209 131600 84655670 3300 3300 3300 3300 0
498 20241209 131500 84655670 3300 3300 3300 3300 5
499 20241209 131400 84639170 3295 3295 3295 3295 0
500 20241209 131300 84639170 3295 3300 3300 3295 29
501 20241209 131200 84543610 3295 3295 3295 3295 0
502 20241209 131100 84543610 3295 3295 3295 3295 0
503 20241209 131000 84543610 3295 3295 3295 3295 0
504 20241209 130900 84543610 3295 3295 3295 3295 0
505 20241209 130800 84543610 3295 3295 3295 3295 0
506 20241209 130700 84543610 3295 3295 3295 3295 0
507 20241209 130600 84543610 3295 3295 3295 3295 0
508 20241209 130500 84543610 3295 3295 3295 3295 0
509 20241209 130400 84543610 3295 3295 3295 3295 0
510 20241209 130300 84543610 3295 3295 3295 3295 0
511 20241209 130200 84543610 3295 3295 3295 3295 0
512 20241209 130100 84543610 3295 3295 3295 3295 0
513 20241209 130000 84543610 3295 3295 3295 3295 0
514 20241209 125900 84543610 3295 3295 3295 3295 0
515 20241209 125800 84543610 3295 3295 3295 3295 0
516 20241209 125700 84543610 3295 3300 3300 3295 1328
517 20241209 125600 80166155 3300 3300 3300 3300 762
518 20241209 125500 77651555 3300 3300 3300 3300 0
519 20241209 125400 77651555 3300 3300 3300 3300 0
520 20241209 125300 77651555 3300 3300 3300 3300 3
521 20241209 125200 77641655 3300 3300 3300 3300 0
522 20241209 125100 77641655 3300 3300 3300 3300 0
523 20241209 125000 77641655 3300 3300 3300 3300 0
524 20241209 124900 77641655 3300 3300 3300 3300 8
525 20241209 124800 77615255 3300 3300 3300 3300 0
526 20241209 124700 77615255 3300 3300 3300 3300 20
527 20241209 124600 77549255 3295 3295 3295 3295 0
528 20241209 124500 77549255 3295 3295 3295 3295 0
529 20241209 124400 77549255 3295 3295 3295 3295 0
530 20241209 124300 77549255 3295 3295 3295 3295 0
531 20241209 124200 77549255 3295 3295 3295 3295 0
532 20241209 124100 77549255 3295 3295 3295 3295 0
533 20241209 124000 77549255 3295 3300 3300 3295 279
534 20241209 123900 76628765 3300 3300 3300 3300 0
535 20241209 123800 76628765 3300 3300 3300 3300 0
536 20241209 123700 76628765 3300 3300 3300 3300 0
537 20241209 123600 76628765 3300 3300 3300 3300 0
538 20241209 123500 76628765 3300 3300 3300 3300 0
539 20241209 123400 76628765 3300 3300 3300 3300 0
540 20241209 123300 76628765 3300 3300 3300 3300 219
541 20241209 123200 75906065 3300 3300 3300 3300 0
542 20241209 123100 75906065 3300 3305 3305 3300 600
543 20241209 123000 73924145 3300 3300 3300 3300 0
544 20241209 122900 73924145 3300 3300 3300 3300 0
545 20241209 122800 73924145 3300 3300 3300 3300 0
546 20241209 122700 73924145 3300 3300 3300 3300 0
547 20241209 122600 73924145 3300 3305 3305 3300 235
548 20241209 122500 73148090 3305 3310 3310 3300 452
549 20241209 122400 71654850 3340 3340 3340 3340 0
550 20241209 122300 71654850 3340 3340 3340 3340 0
551 20241209 122200 71654850 3340 3340 3340 3340 0
552 20241209 122100 71654850 3340 3340 3340 3340 0
553 20241209 122000 71654850 3340 3340 3340 3340 0
554 20241209 121900 71654850 3340 3340 3340 3340 0
555 20241209 121800 71654850 3340 3340 3340 3340 0
556 20241209 121700 71654850 3340 3340 3340 3340 0
557 20241209 121600 71654850 3340 3340 3340 3340 0
558 20241209 121500 71654850 3340 3340 3340 3340 0
559 20241209 121400 71654850 3340 3310 3340 3310 2
560 20241209 121300 71648200 3310 3320 3320 3310 200
561 20241209 121200 70986025 3340 3340 3340 3340 0
562 20241209 121100 70986025 3340 3335 3340 3335 300
563 20241209 121000 69984200 3320 3320 3320 3320 0
564 20241209 120900 69984200 3320 3320 3320 3320 0
565 20241209 120800 69984200 3320 3320 3320 3320 0
566 20241209 120700 69984200 3320 3320 3320 3320 24
567 20241209 120600 69904520 3315 3315 3315 3315 0
568 20241209 120500 69904520 3315 3315 3315 3315 0
569 20241209 120400 69904520 3315 3315 3315 3315 0
570 20241209 120300 69904520 3315 3315 3315 3315 0
571 20241209 120200 69904520 3315 3315 3315 3315 0
572 20241209 120100 69904520 3315 3325 3325 3315 2404
573 20241209 120000 61929945 3325 3325 3325 3325 0
574 20241209 115900 61929945 3325 3325 3325 3325 0
575 20241209 115800 61929945 3325 3325 3325 3325 0
576 20241209 115700 61929945 3325 3325 3325 3325 0
577 20241209 115600 61929945 3325 3325 3325 3325 0
578 20241209 115500 61929945 3325 3325 3325 3325 0
579 20241209 115400 61929945 3325 3325 3325 3325 0
580 20241209 115300 61929945 3325 3325 3325 3325 150
581 20241209 115200 61431195 3325 3325 3325 3325 0
582 20241209 115100 61431195 3325 3325 3325 3325 0
583 20241209 115000 61431195 3325 3325 3325 3325 0
584 20241209 114900 61431195 3325 3325 3325 3325 0
585 20241209 114800 61431195 3325 3325 3325 3325 0
586 20241209 114700 61431195 3325 3325 3325 3325 0
587 20241209 114600 61431195 3325 3325 3325 3325 15
588 20241209 114500 61381320 3325 3325 3325 3325 0
589 20241209 114400 61381320 3325 3325 3325 3325 0
590 20241209 114300 61381320 3325 3325 3325 3325 11
591 20241209 114200 61344745 3325 3325 3325 3325 0
592 20241209 114100 61344745 3325 3325 3325 3325 366
593 20241209 114000 60127795 3325 3325 3325 3325 667
594 20241209 113900 57910020 3325 3325 3325 3325 0
595 20241209 113800 57910020 3325 3325 3325 3325 0
596 20241209 113700 57910020 3325 3325 3325 3325 0
597 20241209 113600 57910020 3325 3325 3325 3325 0
598 20241209 113500 57910020 3325 3325 3325 3325 0
599 20241209 113400 57910020 3325 3335 3335 3325 11
600 20241209 113300 57873400 3325 3325 3325 3325 0
601 20241209 113200 57873400 3325 3325 3325 3325 0
602 20241209 113100 57873400 3325 3325 3325 3325 0
603 20241209 113000 57873400 3325 3335 3335 3325 13
604 20241209 112900 57830145 3340 3340 3340 3340 0
605 20241209 112800 57830145 3340 3340 3340 3340 0
606 20241209 112700 57830145 3340 3340 3340 3340 0
607 20241209 112600 57830145 3340 3340 3340 3340 5
608 20241209 112500 57813445 3335 3335 3335 3335 0
609 20241209 112400 57813445 3335 3335 3335 3335 0
610 20241209 112300 57813445 3335 3335 3335 3335 2
611 20241209 112200 57806775 3325 3325 3325 3325 0
612 20241209 112100 57806775 3325 3325 3325 3325 0
613 20241209 112000 57806775 3325 3325 3325 3325 0
614 20241209 111900 57806775 3325 3325 3325 3325 0
615 20241209 111800 57806775 3325 3325 3325 3325 0
616 20241209 111700 57806775 3325 3325 3325 3325 3
617 20241209 111600 57796800 3335 3335 3335 3335 0
618 20241209 111500 57796800 3335 3335 3335 3335 0
619 20241209 111400 57796800 3335 3335 3335 3335 0
620 20241209 111300 57796800 3335 3335 3335 3335 0
621 20241209 111200 57796800 3335 3335 3335 3335 0
622 20241209 111100 57796800 3335 3335 3335 3335 0
623 20241209 111000 57796800 3335 3335 3335 3335 0
624 20241209 110900 57796800 3335 3335 3335 3335 0
625 20241209 110800 57796800 3335 3335 3335 3335 15
626 20241209 110700 57746775 3325 3325 3325 3325 13
627 20241209 110600 57703550 3325 3325 3325 3325 0
628 20241209 110500 57703550 3325 3325 3325 3325 0
629 20241209 110400 57703550 3325 3325 3325 3325 0
630 20241209 110300 57703550 3325 3340 3340 3325 571
631 20241209 110200 55799530 3340 3340 3340 3340 0
632 20241209 110100 55799530 3340 3340 3340 3340 0
633 20241209 110000 55799530 3340 3340 3340 3340 0
634 20241209 105900 55799530 3340 3340 3340 3340 0
635 20241209 105800 55799530 3340 3340 3340 3340 0
636 20241209 105700 55799530 3340 3340 3340 3340 0
637 20241209 105600 55799530 3340 3340 3340 3340 0
638 20241209 105500 55799530 3340 3340 3340 3340 0
639 20241209 105400 55799530 3340 3340 3340 3340 100
640 20241209 105300 55465530 3340 3340 3340 3340 0
641 20241209 105200 55465530 3340 3340 3340 3340 0
642 20241209 105100 55465530 3340 3340 3340 3340 0
643 20241209 105000 55465530 3340 3340 3340 3340 0
644 20241209 104900 55465530 3340 3345 3345 3340 300
645 20241209 104800 54463520 3360 3360 3360 3360 0
646 20241209 104700 54463520 3360 3360 3360 3360 0
647 20241209 104600 54463520 3360 3360 3360 3360 0
648 20241209 104500 54463520 3360 3360 3360 3360 148
649 20241209 104400 53966240 3340 3340 3340 3340 0
650 20241209 104300 53966240 3340 3340 3340 3340 10
651 20241209 104200 53932840 3355 3355 3355 3355 0
652 20241209 104100 53932840 3355 3355 3355 3355 0
653 20241209 104000 53932840 3355 3355 3355 3355 0
654 20241209 103900 53932840 3355 3355 3355 3355 0
655 20241209 103800 53932840 3355 3355 3355 3355 0
656 20241209 103700 53932840 3355 3355 3355 3355 0
657 20241209 103600 53932840 3355 3340 3355 3335 170
658 20241209 103500 53364025 3355 3350 3355 3350 226
659 20241209 103400 52605800 3355 3355 3355 3355 5
660 20241209 103300 52589025 3360 3360 3360 3360 0
661 20241209 103200 52589025 3360 3360 3360 3360 0
662 20241209 103100 52589025 3360 3360 3360 3360 30
663 20241209 103000 52488225 3360 3360 3360 3360 0
664 20241209 102900 52488225 3360 3360 3360 3360 0
665 20241209 102800 52488225 3360 3360 3360 3360 0
666 20241209 102700 52488225 3360 3360 3360 3360 6
667 20241209 102600 52468065 3360 3360 3360 3360 0
668 20241209 102500 52468065 3360 3360 3360 3360 0
669 20241209 102400 52468065 3360 3360 3360 3360 0
670 20241209 102300 52468065 3360 3375 3375 3360 480
671 20241209 102200 50853495 3400 3400 3400 3400 0
672 20241209 102100 50853495 3400 3400 3400 3400 0
673 20241209 102000 50853495 3400 3400 3400 3400 0
674 20241209 101900 50853495 3400 3400 3400 3400 0
675 20241209 101800 50853495 3400 3400 3400 3400 1095
676 20241209 101700 47130495 3400 3400 3400 3400 0
677 20241209 101600 47130495 3400 3400 3400 3400 24
678 20241209 101500 47048895 3385 3385 3385 3385 0
679 20241209 101400 47048895 3385 3385 3385 3385 0
680 20241209 101300 47048895 3385 3385 3385 3385 0
681 20241209 101200 47048895 3385 3385 3385 3385 107
682 20241209 101100 46686700 3375 3375 3375 3375 20
683 20241209 101000 46619200 3385 3385 3385 3385 0
684 20241209 100900 46619200 3385 3385 3385 3385 0
685 20241209 100800 46619200 3385 3385 3385 3385 3
686 20241209 100700 46609045 3385 3385 3385 3385 0
687 20241209 100600 46609045 3385 3385 3385 3385 0
688 20241209 100500 46609045 3385 3385 3385 3385 0
689 20241209 100400 46609045 3385 3375 3385 3375 3
690 20241209 100300 46598905 3365 3365 3365 3365 0
691 20241209 100200 46598905 3365 3365 3365 3365 0
692 20241209 100100 46598905 3365 3365 3365 3365 20
693 20241209 100000 46531605 3365 3365 3365 3365 0
694 20241209 095900 46531605 3365 3365 3365 3365 0
695 20241209 095800 46531605 3365 3365 3365 3365 125
696 20241209 095700 46110980 3360 3360 3360 3360 0
697 20241209 095600 46110980 3360 3345 3360 3345 107
698 20241209 095500 45752435 3345 3350 3350 3345 20
699 20241209 095400 45685530 3330 3330 3330 3330 500
700 20241209 095300 44020530 3330 3330 3330 3330 0
701 20241209 095200 44020530 3330 3330 3330 3330 0
702 20241209 095100 44020530 3330 3330 3330 3330 0
703 20241209 095000 44020530 3330 3330 3330 3330 0
704 20241209 094900 44020530 3330 3360 3360 3330 1101
705 20241209 094800 40352330 3360 3360 3360 3360 0
706 20241209 094700 40352330 3360 3360 3360 3360 1
707 20241209 094600 40348970 3360 3360 3360 3360 32
708 20241209 094500 40241450 3360 3360 3360 3360 2
709 20241209 094400 40234730 3325 3325 3325 3325 0
710 20241209 094300 40234730 3325 3325 3325 3325 0
711 20241209 094200 40234730 3325 3325 3325 3325 0
712 20241209 094100 40234730 3325 3325 3325 3325 77
713 20241209 094000 39978705 3325 3325 3325 3325 0
714 20241209 093900 39978705 3325 3330 3330 3325 50
715 20241209 093800 39812445 3325 3325 3325 3325 0
716 20241209 093700 39812445 3325 3325 3325 3325 0
717 20241209 093600 39812445 3325 3325 3325 3325 0
718 20241209 093500 39812445 3325 3325 3325 3325 0
719 20241209 093400 39812445 3325 3350 3350 3325 130
720 20241209 093300 39377695 3355 3355 3355 3355 70
721 20241209 093200 39142845 3355 3355 3355 3355 154
722 20241209 093100 38626175 3355 3325 3355 3325 370
723 20241209 093000 37388515 3325 3320 3325 3320 385
724 20241209 092900 36110225 3320 3320 3320 3320 0
725 20241209 092800 36110225 3320 3320 3320 3320 50
726 20241209 092700 35944225 3320 3325 3325 3320 20
727 20241209 092600 35877820 3330 3330 3330 3330 0
728 20241209 092500 35877820 3330 3330 3330 3330 728
729 20241209 092400 33453580 3335 3335 3335 3335 0
730 20241209 092300 33453580 3335 3335 3335 3335 51
731 20241209 092200 33283495 3335 3335 3335 3335 216
732 20241209 092100 32563135 3335 3335 3335 3335 0
733 20241209 092000 32563135 3335 3335 3335 3335 25
734 20241209 091900 32479760 3335 3335 3335 3335 49
735 20241209 091800 32316345 3335 3335 3335 3335 1340
736 20241209 091700 27847445 3335 3335 3335 3330 502
737 20241209 091600 26173845 3330 3335 3350 3330 504
738 20241209 091500 24494515 3320 3320 3320 3320 0
739 20241209 091400 24494515 3320 3320 3320 3320 257
740 20241209 091300 23641275 3340 3340 3350 3340 434
741 20241209 091200 22187735 3335 3335 3335 3335 1
742 20241209 091100 22184400 3350 3350 3350 3350 70
743 20241209 091000 21949900 3350 3350 3350 3350 96
744 20241209 090900 21628300 3350 3330 3350 3275 1050
745 20241209 090800 18178000 3330 3365 3365 3265 2025
746 20241209 090700 11453255 3360 3360 3370 3360 310
747 20241209 090600 10411255 3360 3365 3365 3360 131
748 20241209 090500 9971020 3375 3370 3395 3365 64
749 20241209 090400 9755475 3370 3370 3370 3370 108
750 20241209 090300 9391515 3380 3380 3380 3380 0
751 20241209 090200 9391515 3380 3415 3415 3380 417
752 20241209 090100 7971465 3410 3415 3415 3410 573
753 20241209 090000 6015280 3415 3410 3415 3410 1764