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

759
403550/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,759 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,213700,187845900,17550,17550,17550,17550,280
20241209,213600,187845900,17550,17550,17550,17550,0
20241209,213500,187845900,17550,17550,17550,17550,0
20241209,213400,187845900,17550,17550,17550,17550,0
20241209,213300,187845900,17550,17550,17550,17550,0
20241209,213200,187845900,17550,17550,17550,17550,0
20241209,213100,187845900,17550,17550,17550,17550,0
20241209,213000,187845900,17550,17550,17550,17550,0
20241209,212900,187845900,17550,17550,17550,17550,0
20241209,212800,187845900,17550,17550,17550,17550,0
20241209,212700,187845900,17550,17550,17550,17550,0
20241209,212600,187845900,17550,17550,17550,17550,0
20241209,212500,187845900,17550,17550,17550,17550,0
20241209,212400,187845900,17550,17550,17550,17550,0
20241209,212300,187845900,17550,17550,17550,17550,0
20241209,212200,187845900,17550,17550,17550,17550,0
20241209,212100,187845900,17550,17550,17550,17550,0
20241209,212000,187845900,17550,17550,17550,17550,0
20241209,211900,187845900,17550,17550,17550,17550,0
20241209,211800,187845900,17550,17550,17550,17550,0
20241209,211700,187845900,17550,17550,17550,17550,0
20241209,211600,187845900,17550,17550,17550,17550,0
20241209,211500,187845900,17550,17550,17550,17550,0
20241209,211400,187845900,17550,17550,17550,17550,0
20241209,211300,187845900,17550,17550,17550,17550,0
20241209,211200,187845900,17550,17550,17550,17550,0
20241209,211100,187845900,17550,17550,17550,17550,0
20241209,211000,187845900,17550,17550,17550,17550,0
20241209,210900,187845900,17550,17550,17550,17550,0
20241209,210800,187845900,17550,17550,17550,17550,0
20241209,210700,187845900,17550,17550,17550,17550,280
20241209,210600,187845900,17550,17550,17550,17550,0
20241209,210500,187845900,17550,17550,17550,17550,0
20241209,210400,187845900,17550,17550,17550,17550,0
20241209,210300,187845900,17550,17550,17550,17550,0
20241209,210200,187845900,17550,17550,17550,17550,0
20241209,210100,187845900,17550,17550,17550,17550,0
20241209,210000,187845900,17550,17550,17550,17550,0
20241209,205900,187845900,17550,17550,17550,17550,0
20241209,205800,187845900,17550,17550,17550,17550,0
20241209,205700,187845900,17550,17550,17550,17550,0
20241209,205600,187845900,17550,17550,17550,17550,0
20241209,205500,187845900,17550,17550,17550,17550,0
20241209,205400,187845900,17550,17550,17550,17550,0
20241209,205300,187845900,17550,17550,17550,17550,0
20241209,205200,187845900,17550,17550,17550,17550,0
20241209,205100,187845900,17550,17550,17550,17550,0
20241209,205000,187845900,17550,17550,17550,17550,0
20241209,204900,187845900,17550,17550,17550,17550,0
20241209,204800,187845900,17550,17550,17550,17550,0
20241209,204700,187845900,17550,17550,17550,17550,0
20241209,204600,187845900,17550,17550,17550,17550,0
20241209,204500,187845900,17550,17550,17550,17550,0
20241209,204400,187845900,17550,17550,17550,17550,0
20241209,204300,187845900,17550,17550,17550,17550,0
20241209,204200,187845900,17550,17550,17550,17550,0
20241209,204100,187845900,17550,17550,17550,17550,0
20241209,204000,187845900,17550,17550,17550,17550,0
20241209,203900,187845900,17550,17550,17550,17550,0
20241209,203800,187845900,17550,17550,17550,17550,0
20241209,203700,187845900,17550,17550,17550,17550,280
20241209,203600,187845900,17550,17550,17550,17550,0
20241209,203500,187845900,17550,17550,17550,17550,0
20241209,203400,187845900,17550,17550,17550,17550,0
20241209,203300,187845900,17550,17550,17550,17550,0
20241209,203200,187845900,17550,17550,17550,17550,0
20241209,203100,187845900,17550,17550,17550,17550,0
20241209,203000,187845900,17550,17550,17550,17550,0
20241209,202900,187845900,17550,17550,17550,17550,0
20241209,202800,187845900,17550,17550,17550,17550,0
20241209,202700,187845900,17550,17550,17550,17550,0
20241209,202600,187845900,17550,17550,17550,17550,0
20241209,202500,187845900,17550,17550,17550,17550,0
20241209,202400,187845900,17550,17550,17550,17550,0
20241209,202300,187845900,17550,17550,17550,17550,0
20241209,202200,187845900,17550,17550,17550,17550,0
20241209,202100,187845900,17550,17550,17550,17550,0
20241209,202000,187845900,17550,17550,17550,17550,0
20241209,201900,187845900,17550,17550,17550,17550,0
20241209,201800,187845900,17550,17550,17550,17550,0
20241209,201700,187845900,17550,17550,17550,17550,0
20241209,201600,187845900,17550,17550,17550,17550,0
20241209,201500,187845900,17550,17550,17550,17550,0
20241209,201400,187845900,17550,17550,17550,17550,0
20241209,201300,187845900,17550,17550,17550,17550,0
20241209,201200,187845900,17550,17550,17550,17550,0
20241209,201100,187845900,17550,17550,17550,17550,0
20241209,201000,187845900,17550,17550,17550,17550,0
20241209,200900,187845900,17550,17550,17550,17550,0
20241209,200800,187845900,17550,17550,17550,17550,0
20241209,200700,187845900,17550,17550,17550,17550,280
20241209,200600,187845900,17550,17550,17550,17550,0
20241209,200500,187845900,17550,17550,17550,17550,0
20241209,200400,187845900,17550,17550,17550,17550,0
20241209,200300,187845900,17550,17550,17550,17550,0
20241209,200200,187845900,17550,17550,17550,17550,0
20241209,200100,187845900,17550,17550,17550,17550,0
20241209,200000,187845900,17550,17550,17550,17550,0
20241209,195900,187845900,17550,17550,17550,17550,0
20241209,195800,187845900,17550,17550,17550,17550,0
20241209,195700,187845900,17550,17550,17550,17550,0
20241209,195600,187845900,17550,17550,17550,17550,0
20241209,195500,187845900,17550,17550,17550,17550,0
20241209,195400,187845900,17550,17550,17550,17550,0
20241209,195300,187845900,17550,17550,17550,17550,0
20241209,195200,187845900,17550,17550,17550,17550,0
20241209,195100,187845900,17550,17550,17550,17550,0
20241209,195000,187845900,17550,17550,17550,17550,0
20241209,194900,187845900,17550,17550,17550,17550,0
20241209,194800,187845900,17550,17550,17550,17550,0
20241209,194700,187845900,17550,17550,17550,17550,0
20241209,194600,187845900,17550,17550,17550,17550,0
20241209,194500,187845900,17550,17550,17550,17550,0
20241209,194400,187845900,17550,17550,17550,17550,0
20241209,194300,187845900,17550,17550,17550,17550,0
20241209,194200,187845900,17550,17550,17550,17550,0
20241209,194100,187845900,17550,17550,17550,17550,0
20241209,194000,187845900,17550,17550,17550,17550,0
20241209,193900,187845900,17550,17550,17550,17550,0
20241209,193800,187845900,17550,17550,17550,17550,0
20241209,193700,187845900,17550,17550,17550,17550,280
20241209,193600,187845900,17550,17550,17550,17550,0
20241209,193500,187845900,17550,17550,17550,17550,0
20241209,193400,187845900,17550,17550,17550,17550,0
20241209,193300,187845900,17550,17550,17550,17550,0
20241209,193200,187845900,17550,17550,17550,17550,0
20241209,193100,187845900,17550,17550,17550,17550,0
20241209,193000,187845900,17550,17550,17550,17550,0
20241209,192900,187845900,17550,17550,17550,17550,0
20241209,192800,187845900,17550,17550,17550,17550,0
20241209,192700,187845900,17550,17550,17550,17550,0
20241209,192600,187845900,17550,17550,17550,17550,0
20241209,192500,187845900,17550,17550,17550,17550,0
20241209,192400,187845900,17550,17550,17550,17550,0
20241209,192300,187845900,17550,17550,17550,17550,0
20241209,192200,187845900,17550,17550,17550,17550,0
20241209,192100,187845900,17550,17550,17550,17550,0
20241209,192000,187845900,17550,17550,17550,17550,0
20241209,191900,187845900,17550,17550,17550,17550,0
20241209,191800,187845900,17550,17550,17550,17550,0
20241209,191700,187845900,17550,17550,17550,17550,0
20241209,191600,187845900,17550,17550,17550,17550,0
20241209,191500,187845900,17550,17550,17550,17550,0
20241209,191400,187845900,17550,17550,17550,17550,0
20241209,191300,187845900,17550,17550,17550,17550,0
20241209,191200,187845900,17550,17550,17550,17550,0
20241209,191100,187845900,17550,17550,17550,17550,0
20241209,191000,187845900,17550,17550,17550,17550,0
20241209,190900,187845900,17550,17550,17550,17550,0
20241209,190800,187845900,17550,17550,17550,17550,0
20241209,190700,187845900,17550,17550,17550,17550,280
20241209,190600,187845900,17550,17550,17550,17550,0
20241209,190500,187845900,17550,17550,17550,17550,0
20241209,190400,187845900,17550,17550,17550,17550,0
20241209,190300,187845900,17550,17550,17550,17550,0
20241209,190200,187845900,17550,17550,17550,17550,0
20241209,190100,187845900,17550,17550,17550,17550,0
20241209,190000,187845900,17550,17550,17550,17550,0
20241209,185900,187845900,17550,17550,17550,17550,0
20241209,185800,187845900,17550,17550,17550,17550,0
20241209,185700,187845900,17550,17550,17550,17550,0
20241209,185600,187845900,17550,17550,17550,17550,0
20241209,185500,187845900,17550,17550,17550,17550,0
20241209,185400,187845900,17550,17550,17550,17550,0
20241209,185300,187845900,17550,17550,17550,17550,0
20241209,185200,187845900,17550,17550,17550,17550,0
20241209,185100,187845900,17550,17550,17550,17550,0
20241209,185000,187845900,17550,17550,17550,17550,0
20241209,184900,187845900,17550,17550,17550,17550,0
20241209,184800,187845900,17550,17550,17550,17550,0
20241209,184700,187845900,17550,17550,17550,17550,0
20241209,184600,187845900,17550,17550,17550,17550,0
20241209,184500,187845900,17550,17550,17550,17550,0
20241209,184400,187845900,17550,17550,17550,17550,0
20241209,184300,187845900,17550,17550,17550,17550,0
20241209,184200,187845900,17550,17550,17550,17550,0
20241209,184100,187845900,17550,17550,17550,17550,0
20241209,184000,187845900,17550,17550,17550,17550,0
20241209,183900,187845900,17550,17550,17550,17550,0
20241209,183800,187845900,17550,17550,17550,17550,0
20241209,183700,187845900,17550,17550,17550,17550,280
20241209,183600,187845900,17550,17550,17550,17550,0
20241209,183500,187845900,17550,17550,17550,17550,0
20241209,183400,187845900,17550,17550,17550,17550,0
20241209,183300,187845900,17550,17550,17550,17550,0
20241209,183200,187845900,17550,17550,17550,17550,0
20241209,183100,187845900,17550,17550,17550,17550,0
20241209,183000,187845900,17550,17550,17550,17550,0
20241209,182900,187845900,17550,17550,17550,17550,0
20241209,182800,187845900,17550,17550,17550,17550,0
20241209,182700,187845900,17550,17550,17550,17550,0
20241209,182600,187845900,17550,17550,17550,17550,0
20241209,182500,187845900,17550,17550,17550,17550,0
20241209,182400,187845900,17550,17550,17550,17550,0
20241209,182300,187845900,17550,17550,17550,17550,0
20241209,182200,187845900,17550,17550,17550,17550,0
20241209,182100,187845900,17550,17550,17550,17550,0
20241209,182000,187845900,17550,17550,17550,17550,0
20241209,181900,187845900,17550,17550,17550,17550,0
20241209,181800,187845900,17550,17550,17550,17550,0
20241209,181700,187845900,17550,17550,17550,17550,0
20241209,181600,187845900,17550,17550,17550,17550,0
20241209,181500,187845900,17550,17550,17550,17550,0
20241209,181400,187845900,17550,17550,17550,17550,0
20241209,181300,187845900,17550,17550,17550,17550,0
20241209,181200,187845900,17550,17550,17550,17550,0
20241209,181100,187845900,17550,17550,17550,17550,0
20241209,181000,187845900,17550,17550,17550,17550,0
20241209,180900,187845900,17550,17550,17550,17550,0
20241209,180800,187845900,17550,17550,17550,17550,0
20241209,180700,187845900,17550,17550,17550,17550,280
20241209,180600,187845900,17550,17550,17550,17550,0
20241209,180500,187845900,17550,17550,17550,17550,0
20241209,180400,187845900,17550,17550,17550,17550,0
20241209,180300,187845900,17550,17550,17550,17550,0
20241209,180200,187845900,17550,17550,17550,17550,0
20241209,180100,187845900,17550,17550,17550,17550,0
20241209,180000,187845900,17550,17550,17550,17550,0
20241209,175900,187845900,17550,17550,17550,17550,0
20241209,175800,187845900,17550,17550,17550,17550,0
20241209,175700,187845900,17550,17550,17550,17550,0
20241209,175600,187845900,17550,17550,17550,17550,0
20241209,175500,187845900,17550,17550,17550,17550,0
20241209,175400,187845900,17550,17550,17550,17550,0
20241209,175300,187845900,17550,17550,17550,17550,0
20241209,175200,187845900,17550,17550,17550,17550,0
20241209,175100,187845900,17550,17550,17550,17550,0
20241209,175000,187845900,17550,17550,17550,17550,0
20241209,174900,187845900,17550,17550,17550,17550,0
20241209,174800,187845900,17550,17550,17550,17550,0
20241209,174700,187845900,17550,17550,17550,17550,0
20241209,174600,187845900,17550,17550,17550,17550,0
20241209,174500,187845900,17550,17550,17550,17550,0
20241209,174400,187845900,17550,17550,17550,17550,0
20241209,174300,187845900,17550,17550,17550,17550,0
20241209,174200,187845900,17550,17550,17550,17550,0
20241209,174100,187845900,17550,17550,17550,17550,0
20241209,174000,187845900,17550,17550,17550,17550,0
20241209,173900,187845900,17550,17550,17550,17550,0
20241209,173800,187845900,17550,17550,17550,17550,0
20241209,173700,187845900,17550,17550,17550,17550,280
20241209,173600,187845900,17550,17550,17550,17550,0
20241209,173500,187845900,17550,17550,17550,17550,0
20241209,173400,187845900,17550,17550,17550,17550,0
20241209,173300,187845900,17550,17550,17550,17550,0
20241209,173200,187845900,17550,17550,17550,17550,0
20241209,173100,187845900,17550,17550,17550,17550,0
20241209,173000,187845900,17550,17550,17550,17550,0
20241209,172900,187845900,17550,17550,17550,17550,0
20241209,172800,187845900,17550,17550,17550,17550,0
20241209,172700,187845900,17550,17550,17550,17550,0
20241209,172600,187845900,17550,17550,17550,17550,0
20241209,172500,187845900,17550,17550,17550,17550,0
20241209,172400,187845900,17550,17550,17550,17550,0
20241209,172300,187845900,17550,17550,17550,17550,0
20241209,172200,187845900,17550,17550,17550,17550,0
20241209,172100,187845900,17550,17550,17550,17550,0
20241209,172000,187845900,17550,17550,17550,17550,0
20241209,171900,187845900,17550,17550,17550,17550,0
20241209,171800,187845900,17550,17550,17550,17550,0
20241209,171700,187845900,17550,17550,17550,17550,0
20241209,171600,187845900,17550,17550,17550,17550,0
20241209,171500,187845900,17550,17550,17550,17550,0
20241209,171400,187845900,17550,17550,17550,17550,0
20241209,171300,187845900,17550,17550,17550,17550,0
20241209,171200,187845900,17550,17550,17550,17550,0
20241209,171100,187845900,17550,17550,17550,17550,0
20241209,171000,187845900,17550,17550,17550,17550,0
20241209,170900,187845900,17550,17550,17550,17550,0
20241209,170800,187845900,17550,17550,17550,17550,0
20241209,170700,187845900,17550,17550,17550,17550,280
20241209,170600,187845900,17550,17550,17550,17550,0
20241209,170500,187845900,17550,17550,17550,17550,0
20241209,170400,187845900,17550,17550,17550,17550,0
20241209,170300,187845900,17550,17550,17550,17550,0
20241209,170200,187845900,17550,17550,17550,17550,0
20241209,170100,187845900,17550,17550,17550,17550,0
20241209,170000,187845900,17550,17550,17550,17550,0
20241209,165900,187845900,17550,17550,17550,17550,0
20241209,165800,187845900,17550,17550,17550,17550,0
20241209,165700,187845900,17550,17550,17550,17550,0
20241209,165600,187845900,17550,17550,17550,17550,0
20241209,165500,187845900,17550,17550,17550,17550,0
20241209,165400,187845900,17550,17550,17550,17550,0
20241209,165300,187845900,17550,17550,17550,17550,0
20241209,165200,187845900,17550,17550,17550,17550,0
20241209,165100,187845900,17550,17550,17550,17550,0
20241209,165000,187845900,17550,17550,17550,17550,0
20241209,164900,187845900,17550,17550,17550,17550,0
20241209,164800,187845900,17550,17550,17550,17550,0
20241209,164700,187845900,17550,17550,17550,17550,0
20241209,164600,187845900,17550,17550,17550,17550,0
20241209,164500,187845900,17550,17550,17550,17550,0
20241209,164400,187845900,17550,17550,17550,17550,0
20241209,164300,187845900,17550,17550,17550,17550,0
20241209,164200,187845900,17550,17550,17550,17550,0
20241209,164100,187845900,17550,17550,17550,17550,0
20241209,164000,187845900,17550,17550,17550,17550,0
20241209,163900,187845900,17550,17550,17550,17550,0
20241209,163800,187845900,17550,17550,17550,17550,0
20241209,163700,187845900,17550,17550,17550,17550,280
20241209,163600,187845900,17550,17550,17550,17550,0
20241209,163500,187845900,17550,17550,17550,17550,0
20241209,163400,187845900,17550,17550,17550,17550,0
20241209,163300,187845900,17550,17550,17550,17550,0
20241209,163200,187845900,17550,17550,17550,17550,0
20241209,163100,187845900,17550,17550,17550,17550,0
20241209,163000,187845900,17550,17550,17550,17550,0
20241209,162900,187845900,17550,17550,17550,17550,0
20241209,162800,187845900,17550,17550,17550,17550,0
20241209,162700,187845900,17550,17550,17550,17550,0
20241209,162600,187845900,17550,17550,17550,17550,0
20241209,162500,187845900,17550,17550,17550,17550,0
20241209,162400,187845900,17550,17550,17550,17550,0
20241209,162300,187845900,17550,17550,17550,17550,0
20241209,162200,187845900,17550,17550,17550,17550,0
20241209,162100,187845900,17550,17550,17550,17550,0
20241209,162000,187845900,17550,17550,17550,17550,0
20241209,161900,187845900,17550,17550,17550,17550,0
20241209,161800,187845900,17550,17550,17550,17550,0
20241209,161700,187845900,17550,17550,17550,17550,0
20241209,161600,187845900,17550,17550,17550,17550,0
20241209,161500,187845900,17550,17550,17550,17550,0
20241209,161400,187845900,17550,17550,17550,17550,0
20241209,161300,187845900,17550,17550,17550,17550,0
20241209,161200,187845900,17550,17550,17550,17550,0
20241209,161100,187845900,17550,17550,17550,17550,0
20241209,161000,187845900,17550,17550,17550,17550,0
20241209,160900,187845900,17550,17550,17550,17550,0
20241209,160800,187845900,17550,17550,17550,17550,0
20241209,160700,187845900,17550,17550,17550,17550,280
20241209,160600,187845900,17550,17550,17550,17550,0
20241209,160500,187845900,17550,17550,17550,17550,0
20241209,160400,187845900,17550,17550,17550,17550,0
20241209,160300,187845900,17550,17550,17550,17550,0
20241209,160200,187845900,17550,17550,17550,17550,0
20241209,160100,187845900,17550,17550,17550,17550,0
20241209,160000,187845900,17550,17550,17550,17550,0
20241209,155900,187845900,17550,17550,17550,17550,0
20241209,155800,187845900,17550,17550,17550,17550,0
20241209,155700,187845900,17550,17550,17550,17550,0
20241209,155600,187845900,17550,17550,17550,17550,0
20241209,155500,187845900,17550,17550,17550,17550,0
20241209,155400,187845900,17550,17550,17550,17550,0
20241209,155300,187845900,17550,17550,17550,17550,0
20241209,155200,187845900,17550,17550,17550,17550,0
20241209,155100,187845900,17550,17550,17550,17550,0
20241209,155000,187845900,17550,17550,17550,17550,0
20241209,154900,187845900,17550,17550,17550,17550,0
20241209,154800,187845900,17550,17550,17550,17550,0
20241209,154700,187845900,17550,17550,17550,17550,0
20241209,154600,187845900,17550,17550,17550,17550,0
20241209,154500,187845900,17550,17550,17550,17550,0
20241209,154400,187845900,17550,17550,17550,17550,0
20241209,154300,187845900,17550,17550,17550,17550,0
20241209,154200,187845900,17550,17550,17550,17550,0
20241209,154100,187845900,17550,17550,17550,17550,0
20241209,154000,187845900,17550,17550,17550,17550,0
20241209,153900,187845900,17550,17550,17550,17550,0
20241209,153800,187845900,17550,17550,17550,17550,0
20241209,153700,187845900,17550,17550,17550,17550,280
20241209,153600,187845900,17550,17550,17550,17550,0
20241209,153500,187845900,17550,17550,17550,17550,0
20241209,153400,187845900,17550,17550,17550,17550,0
20241209,153300,187845900,17550,17550,17550,17550,0
20241209,153200,187845900,17550,17550,17550,17550,0
20241209,153100,187845900,17550,17550,17550,17550,0
20241209,153000,187845900,17550,17550,17550,17550,280
20241209,152900,182931900,17400,17400,17400,17400,0
20241209,152800,182931900,17400,17400,17400,17400,0
20241209,152700,182931900,17400,17400,17400,17400,0
20241209,152600,182931900,17400,17400,17400,17400,0
20241209,152500,182931900,17400,17400,17400,17400,0
20241209,152400,182931900,17400,17400,17400,17400,0
20241209,152300,182931900,17400,17400,17400,17400,0
20241209,152200,182931900,17400,17400,17400,17400,0
20241209,152100,182931900,17400,17400,17400,17400,0
20241209,152000,182931900,17400,17400,17400,17400,0
20241209,151900,182931900,17400,17400,17400,17400,0
20241209,151800,182931900,17400,17150,17400,17090,1154
20241209,151700,162910500,17090,17090,17090,17090,0
20241209,151600,162910500,17090,17270,17400,17090,520
20241209,151500,153887180,17080,17080,17080,17080,0
20241209,151400,153887180,17080,17080,17080,17080,0
20241209,151300,153887180,17080,17080,17080,17080,0
20241209,151200,153887180,17080,17080,17080,17080,0
20241209,151100,153887180,17080,17110,17110,17080,29
20241209,151000,153391500,17110,17170,17170,17110,71
20241209,150900,152175190,17170,17170,17170,17170,0
20241209,150800,152175190,17170,17150,17170,17150,8
20241209,150700,152037850,17370,17100,17370,17100,502
20241209,150600,143335050,17100,17100,17100,17100,1
20241209,150500,143317950,17200,17200,17200,17200,0
20241209,150400,143317950,17200,17200,17200,17200,0
20241209,150300,143317950,17200,17200,17200,17200,0
20241209,150200,143317950,17200,17200,17200,17200,0
20241209,150100,143317950,17200,17200,17200,17200,0
20241209,150000,143317950,17200,17200,17200,17200,5
20241209,145900,143231950,17090,17090,17090,17090,0
20241209,145800,143231950,17090,17090,17090,17090,0
20241209,145700,143231950,17090,17090,17090,17090,0
20241209,145600,143231950,17090,17090,17090,17090,0
20241209,145500,143231950,17090,17090,17090,17090,0
20241209,145400,143231950,17090,17090,17090,17090,0
20241209,145300,143231950,17090,17090,17090,17090,0
20241209,145200,143231950,17090,17090,17090,17090,0
20241209,145100,143231950,17090,17090,17090,17090,0
20241209,145000,143231950,17090,17090,17090,17090,160
20241209,144900,140497550,17090,17090,17090,17090,0
20241209,144800,140497550,17090,17090,17090,17090,0
20241209,144700,140497550,17090,17090,17090,17090,0
20241209,144600,140497550,17090,17090,17090,17090,0
20241209,144500,140497550,17090,17090,17090,17090,0
20241209,144400,140497550,17090,17090,17090,17090,0
20241209,144300,140497550,17090,17090,17090,17090,0
20241209,144200,140497550,17090,17090,17090,17090,8
20241209,144100,140360830,17220,17220,17220,17220,0
20241209,144000,140360830,17220,17220,17220,17220,0
20241209,143900,140360830,17220,17220,17220,17220,0
20241209,143800,140360830,17220,17220,17220,17220,0
20241209,143700,140360830,17220,17220,17220,17220,1
20241209,143600,140343610,17220,17220,17220,17220,0
20241209,143500,140343610,17220,17220,17220,17220,0
20241209,143400,140343610,17220,17220,17220,17220,0
20241209,143300,140343610,17220,17220,17220,17220,0
20241209,143200,140343610,17220,17220,17220,17220,2
20241209,143100,140309170,17100,17100,17100,17100,0
20241209,143000,140309170,17100,17100,17100,17100,0
20241209,142900,140309170,17100,17100,17100,17090,26
20241209,142800,139864640,17100,17100,17100,17100,0
20241209,142700,139864640,17100,17100,17100,17100,15
20241209,142600,139608140,17080,17080,17080,17080,0
20241209,142500,139608140,17080,17170,17170,17080,70
20241209,142400,138410610,17170,17170,17170,17170,0
20241209,142300,138410610,17170,17170,17170,17170,0
20241209,142200,138410610,17170,17170,17170,17170,0
20241209,142100,138410610,17170,17170,17170,17170,1
20241209,142000,138393440,17130,17130,17130,17130,0
20241209,141900,138393440,17130,17130,17130,17130,0
20241209,141800,138393440,17130,17130,17130,17130,0
20241209,141700,138393440,17130,17130,17130,17130,0
20241209,141600,138393440,17130,17130,17130,17120,31
20241209,141500,137862420,17130,17130,17130,17130,0
20241209,141400,137862420,17130,17130,17130,17130,0
20241209,141300,137862420,17130,17130,17130,17130,0
20241209,141200,137862420,17130,17130,17130,17130,0
20241209,141100,137862420,17130,17130,17130,17130,0
20241209,141000,137862420,17130,17130,17130,17130,0
20241209,140900,137862420,17130,17130,17130,17130,0
20241209,140800,137862420,17130,17130,17130,17130,0
20241209,140700,137862420,17130,17130,17130,17130,0
20241209,140600,137862420,17130,17130,17130,17130,0
20241209,140500,137862420,17130,17130,17130,17130,0
20241209,140400,137862420,17130,17130,17130,17130,0
20241209,140300,137862420,17130,17130,17130,17130,0
20241209,140200,137862420,17130,17130,17130,17130,0
20241209,140100,137862420,17130,17130,17130,17130,0
20241209,140000,137862420,17130,17130,17130,17130,2
20241209,135900,137828160,17380,17380,17380,17380,0
20241209,135800,137828160,17380,17380,17380,17380,0
20241209,135700,137828160,17380,17380,17380,17380,0
20241209,135600,137828160,17380,17380,17380,17380,0
20241209,135500,137828160,17380,17380,17380,17380,0
20241209,135400,137828160,17380,17380,17380,17380,0
20241209,135300,137828160,17380,17380,17380,17380,0
20241209,135200,137828160,17380,17380,17380,17380,0
20241209,135100,137828160,17380,17380,17380,17380,7
20241209,135000,137706500,17400,17400,17400,17400,0
20241209,134900,137706500,17400,17400,17400,17400,0
20241209,134800,137706500,17400,17400,17400,17400,0
20241209,134700,137706500,17400,17400,17400,17400,0
20241209,134600,137706500,17400,17400,17400,17400,0
20241209,134500,137706500,17400,17400,17400,17400,0
20241209,134400,137706500,17400,17400,17400,17400,0
20241209,134300,137706500,17400,17400,17400,17400,0
20241209,134200,137706500,17400,17400,17400,17400,0
20241209,134100,137706500,17400,17400,17400,17400,0
20241209,134000,137706500,17400,17400,17400,17400,0
20241209,133900,137706500,17400,17400,17400,17400,0
20241209,133800,137706500,17400,17400,17400,17400,0
20241209,133700,137706500,17400,17160,17400,17160,500
20241209,133600,129033890,17040,17040,17040,17040,0
20241209,133500,129033890,17040,17040,17040,17040,0
20241209,133400,129033890,17040,17040,17040,17040,0
20241209,133300,129033890,17040,17040,17040,17040,0
20241209,133200,129033890,17040,17040,17040,17040,0
20241209,133100,129033890,17040,17040,17040,17040,0
20241209,133000,129033890,17040,17040,17040,17040,0
20241209,132900,129033890,17040,17040,17040,17040,0
20241209,132800,129033890,17040,17040,17040,17040,2
20241209,132700,128999810,17190,17190,17190,17190,0
20241209,132600,128999810,17190,17190,17190,17190,0
20241209,132500,128999810,17190,17190,17190,17190,0
20241209,132400,128999810,17190,17190,17190,17190,0
20241209,132300,128999810,17190,17190,17190,17190,0
20241209,132200,128999810,17190,17190,17190,17190,0
20241209,132100,128999810,17190,17190,17190,17190,2
20241209,132000,128965430,17040,17040,17040,17040,0
20241209,131900,128965430,17040,17040,17040,17040,0
20241209,131800,128965430,17040,17040,17040,17040,0
20241209,131700,128965430,17040,17280,17280,17040,55
20241209,131600,128026960,17330,17330,17330,17330,0
20241209,131500,128026960,17330,17330,17330,17330,0
20241209,131400,128026960,17330,17330,17330,17330,0
20241209,131300,128026960,17330,17330,17330,17330,0
20241209,131200,128026960,17330,17330,17330,17330,0
20241209,131100,128026960,17330,17330,17330,17330,0
20241209,131000,128026960,17330,17330,17330,17330,7
20241209,130900,127905650,17390,17390,17390,17390,0
20241209,130800,127905650,17390,17390,17390,17390,0
20241209,130700,127905650,17390,17390,17390,17390,0
20241209,130600,127905650,17390,17390,17390,17390,0
20241209,130500,127905650,17390,17390,17390,17390,0
20241209,130400,127905650,17390,17390,17390,17390,0
20241209,130300,127905650,17390,17390,17390,17390,0
20241209,130200,127905650,17390,17390,17390,17390,0
20241209,130100,127905650,17390,17390,17390,17390,0
20241209,130000,127905650,17390,17390,17390,17390,0
20241209,125900,127905650,17390,17390,17390,17390,0
20241209,125800,127905650,17390,17390,17390,17390,2
20241209,125700,127870870,17400,17120,17400,17120,500
20241209,125600,119182990,17000,17000,17000,17000,0
20241209,125500,119182990,17000,17000,17000,17000,0
20241209,125400,119182990,17000,17140,17140,17000,404
20241209,125300,112309620,17150,17150,17150,17150,3
20241209,125200,112258170,17130,17130,17130,17130,0
20241209,125100,112258170,17130,17130,17130,17130,0
20241209,125000,112258170,17130,17130,17130,17130,0
20241209,124900,112258170,17130,17120,17130,17120,105
20241209,124800,110460020,17120,17120,17120,17120,2
20241209,124700,110425780,17110,17110,17110,17110,0
20241209,124600,110425780,17110,17110,17110,17110,0
20241209,124500,110425780,17110,17110,17110,17110,47
20241209,124400,109621610,17110,17110,17110,17110,0
20241209,124300,109621610,17110,17110,17110,17110,3
20241209,124200,109570280,17100,17100,17100,17100,0
20241209,124100,109570280,17100,17100,17100,17100,0
20241209,124000,109570280,17100,17100,17100,17100,0
20241209,123900,109570280,17100,17100,17100,17100,1
20241209,123800,109553180,17080,17080,17080,17080,0
20241209,123700,109553180,17080,17080,17080,17080,1
20241209,123600,109536100,17110,17110,17110,17110,0
20241209,123500,109536100,17110,17110,17110,17110,0
20241209,123400,109536100,17110,17110,17110,17110,3
20241209,123300,109484770,17110,17110,17110,17110,0
20241209,123200,109484770,17110,17110,17110,17110,0
20241209,123100,109484770,17110,17110,17110,17110,5
20241209,123000,109399220,17110,17110,17110,17110,0
20241209,122900,109399220,17110,17110,17110,17110,2
20241209,122800,109365000,17110,17110,17110,17110,0
20241209,122700,109365000,17110,17110,17110,17110,0
20241209,122600,109365000,17110,17110,17110,17110,0
20241209,122500,109365000,17110,17110,17110,17110,0
20241209,122400,109365000,17110,17110,17110,17110,3
20241209,122300,109313670,17100,17100,17100,17100,110
20241209,122200,107432670,17100,17100,17100,17100,0
20241209,122100,107432670,17100,17100,17100,17100,0
20241209,122000,107432670,17100,17100,17100,17100,0
20241209,121900,107432670,17100,17030,17100,17030,3
20241209,121800,107381440,17030,17030,17030,17030,0
20241209,121700,107381440,17030,17030,17030,17030,0
20241209,121600,107381440,17030,17030,17030,17030,6
20241209,121500,107279260,17130,17130,17130,17130,0
20241209,121400,107279260,17130,17130,17130,17130,2
20241209,121300,107245000,17030,17050,17050,17030,289
20241209,121200,102322500,17050,17050,17050,17050,1
20241209,121100,102305450,17130,17130,17130,17130,0
20241209,121000,102305450,17130,17130,17130,17130,0
20241209,120900,102305450,17130,17130,17130,17130,2
20241209,120800,102271190,17050,17050,17050,17050,0
20241209,120700,102271190,17050,17050,17050,17050,1
20241209,120600,102254140,17040,17040,17040,17040,0
20241209,120500,102254140,17040,17240,17240,17040,275
20241209,120400,97567470,17240,17240,17240,17240,1
20241209,120300,97550230,17260,17260,17260,17260,0
20241209,120200,97550230,17260,17260,17260,17260,0
20241209,120100,97550230,17260,17260,17260,17260,0
20241209,120000,97550230,17260,17260,17260,17260,2
20241209,115900,97515710,17040,17040,17040,17040,0
20241209,115800,97515710,17040,17270,17270,17030,260
20241209,115700,93056520,17260,17260,17260,17260,0
20241209,115600,93056520,17260,17260,17260,17260,2
20241209,115500,93022000,17380,17380,17380,17380,2
20241209,115400,92987240,17380,17380,17380,17380,0
20241209,115300,92987240,17380,17380,17380,17380,0
20241209,115200,92987240,17380,17380,17380,17380,0
20241209,115100,92987240,17380,17380,17380,17380,0
20241209,115000,92987240,17380,17380,17380,17380,2
20241209,114900,92952480,17380,17380,17380,17380,0
20241209,114800,92952480,17380,17380,17380,17380,0
20241209,114700,92952480,17380,17380,17380,17380,1
20241209,114600,92935100,17380,17380,17380,17380,0
20241209,114500,92935100,17380,17380,17380,17380,2
20241209,114400,92900340,17380,17380,17380,17380,0
20241209,114300,92900340,17380,17380,17380,17380,0
20241209,114200,92900340,17380,17380,17380,17380,0
20241209,114100,92900340,17380,17380,17380,17380,0
20241209,114000,92900340,17380,17380,17380,17380,2
20241209,113900,92865580,17380,17380,17380,17380,0
20241209,113800,92865580,17380,17380,17380,17380,0
20241209,113700,92865580,17380,17380,17380,17380,0
20241209,113600,92865580,17380,17380,17380,17380,0
20241209,113500,92865580,17380,17380,17380,17380,2
20241209,113400,92830820,17260,17260,17260,17260,2
20241209,113300,92796300,17390,17390,17390,17390,0
20241209,113200,92796300,17390,17390,17390,17390,0
20241209,113100,92796300,17390,17390,17390,17390,0
20241209,113000,92796300,17390,17390,17390,17390,2
20241209,112900,92761520,17400,17400,17400,17400,0
20241209,112800,92761520,17400,17400,17400,17400,0
20241209,112700,92761520,17400,17400,17400,17400,0
20241209,112600,92761520,17400,17400,17400,17400,2
20241209,112500,92726720,17400,17400,17400,17400,0
20241209,112400,92726720,17400,17400,17400,17400,1
20241209,112300,92709320,17400,17400,17400,17400,0
20241209,112200,92709320,17400,17400,17400,17400,0
20241209,112100,92709320,17400,17400,17400,17400,2
20241209,112000,92674520,17390,17390,17390,17390,0
20241209,111900,92674520,17390,17390,17390,17390,0
20241209,111800,92674520,17390,17390,17390,17390,0
20241209,111700,92674520,17390,17390,17390,17390,16
20241209,111600,92396280,17380,17380,17380,17380,2
20241209,111500,92361520,17250,17250,17250,17250,0
20241209,111400,92361520,17250,17250,17250,17250,16
20241209,111300,92085520,17400,17370,17400,17370,2150
20241209,111200,54679080,17320,17320,17320,17320,0
20241209,111100,54679080,17320,17320,17320,17320,2
20241209,111000,54644440,17400,17190,17400,17190,536
20241209,110900,45333040,17280,17280,17280,17280,0
20241209,110800,45333040,17280,17280,17280,17280,0
20241209,110700,45333040,17280,17280,17280,17280,0
20241209,110600,45333040,17280,17280,17280,17280,2
20241209,110500,45298480,17280,17280,17280,17280,0
20241209,110400,45298480,17280,17280,17280,17280,77
20241209,110300,43967920,17280,17280,17280,17280,0
20241209,110200,43967920,17280,17280,17280,17280,0
20241209,110100,43967920,17280,17280,17280,17280,2
20241209,110000,43933360,17140,17140,17140,17140,0
20241209,105900,43933360,17140,17140,17140,17140,2
20241209,105800,43899080,17300,17300,17300,17300,0
20241209,105700,43899080,17300,17300,17300,17300,0
20241209,105600,43899080,17300,17300,17300,17300,2
20241209,105500,43864480,17300,17300,17300,17300,0
20241209,105400,43864480,17300,17300,17300,17300,0
20241209,105300,43864480,17300,17300,17300,17300,0
20241209,105200,43864480,17300,17300,17300,17300,2
20241209,105100,43829880,17300,17300,17300,17300,2
20241209,105000,43795280,17300,17300,17300,17300,0
20241209,104900,43795280,17300,17300,17300,17300,0
20241209,104800,43795280,17300,17300,17300,17300,0
20241209,104700,43795280,17300,17300,17300,17300,2
20241209,104600,43760680,17020,17350,17350,17000,626
20241209,104500,33038910,17360,17360,17360,17360,0
20241209,104400,33038910,17360,17360,17360,17360,0
20241209,104300,33038910,17360,17360,17360,17360,0
20241209,104200,33038910,17360,17360,17360,17360,2
20241209,104100,33004190,17360,17360,17360,17360,0
20241209,104000,33004190,17360,17360,17360,17360,0
20241209,103900,33004190,17360,17360,17360,17360,1
20241209,103800,32986830,17360,17360,17360,17360,0
20241209,103700,32986830,17360,17360,17360,17360,1
20241209,103600,32969470,17370,17370,17370,17370,0
20241209,103500,32969470,17370,17370,17370,17370,0
20241209,103400,32969470,17370,17370,17370,17370,0
20241209,103300,32969470,17370,17370,17370,17370,0
20241209,103200,32969470,17370,17370,17370,17370,2
20241209,103100,32934730,17360,17360,17360,17360,0
20241209,103000,32934730,17360,17360,17360,17360,0
20241209,102900,32934730,17360,17360,17360,17360,1
20241209,102800,32917370,17370,17370,17370,17370,0
20241209,102700,32917370,17370,17370,17370,17370,2
20241209,102600,32882630,17370,17370,17370,17370,0
20241209,102500,32882630,17370,17370,17370,17370,0
20241209,102400,32882630,17370,17370,17370,17370,0
20241209,102300,32882630,17370,17370,17370,17370,0
20241209,102200,32882630,17370,17370,17370,17370,2
20241209,102100,32847890,17360,17360,17360,17360,0
20241209,102000,32847890,17360,17360,17360,17360,0
20241209,101900,32847890,17360,17360,17360,17360,0
20241209,101800,32847890,17360,17370,17370,17360,3
20241209,101700,32795800,17400,17400,17400,17400,2
20241209,101600,32761000,17390,17390,17390,17390,1
20241209,101500,32743610,17370,17390,17390,17370,6
20241209,101400,32639340,17400,17400,17400,17400,1
20241209,101300,32621940,17400,17400,17400,17400,2
20241209,101200,32587140,17400,17400,17400,17400,0
20241209,101100,32587140,17400,17400,17400,17400,1
20241209,101000,32569740,17390,17390,17390,17390,1
20241209,100900,32552350,17400,17400,17400,17400,0
20241209,100800,32552350,17400,17400,17400,17400,2
20241209,100700,32517550,17400,17400,17400,17400,0
20241209,100600,32517550,17400,17400,17400,17400,21
20241209,100500,32152150,17400,17400,17400,17400,0
20241209,100400,32152150,17400,17400,17400,17400,0
20241209,100300,32152150,17400,17400,17400,17400,31
20241209,100200,31612750,17400,17400,17400,17400,0
20241209,100100,31612750,17400,17400,17400,17400,2
20241209,100000,31577950,17420,17420,17420,17420,1
20241209,095900,31560530,17420,17420,17420,17420,0
20241209,095800,31560530,17420,17410,17420,17410,292
20241209,095700,26476790,17410,17410,17410,17410,0
20241209,095600,26476790,17410,17410,17410,17410,0
20241209,095500,26476790,17410,17410,17410,17410,0
20241209,095400,26476790,17410,17410,17410,17410,0
20241209,095300,26476790,17410,17410,17410,17410,2
20241209,095200,26441970,17390,17390,17390,17390,1
20241209,095100,26424580,17410,17410,17410,17410,0
20241209,095000,26424580,17410,17410,17410,17410,0
20241209,094900,26424580,17410,17410,17410,17410,0
20241209,094800,26424580,17410,17410,17410,17410,2
20241209,094700,26389760,17340,17340,17340,17340,0
20241209,094600,26389760,17340,17370,17380,17340,97
20241209,094500,24705920,17370,17370,17370,17370,0
20241209,094400,24705920,17370,17360,17370,17360,56
20241209,094300,23733220,17360,17360,17360,17360,1
20241209,094200,23715860,17370,17370,17370,17370,12
20241209,094100,23507420,17370,17370,17370,17370,0
20241209,094000,23507420,17370,17370,17370,17370,188
20241209,093900,20241860,17410,17410,17410,17410,0
20241209,093800,20241860,17410,17410,17410,17410,2
20241209,093700,20207040,17410,17410,17410,17410,0
20241209,093600,20207040,17410,17410,17410,17410,0
20241209,093500,20207040,17410,17410,17410,17410,0
20241209,093400,20207040,17410,17410,17410,17410,2
20241209,093300,20172220,17420,17420,17420,17420,0
20241209,093200,20172220,17420,17420,17420,17420,0
20241209,093100,20172220,17420,17420,17420,17420,1
20241209,093000,20154800,17420,17420,17420,17420,0
20241209,092900,20154800,17420,17420,17420,17420,2
20241209,092800,20119960,17340,17340,17340,17340,0
20241209,092700,20119960,17340,17340,17340,17340,0
20241209,092600,20119960,17340,17410,17410,17340,23
20241209,092500,19720370,17410,17410,17420,17410,10
20241209,092400,19546240,17420,17410,17420,17400,44
20241209,092300,18780050,17250,17250,17250,17250,0
20241209,092200,18780050,17250,17250,17250,17250,7
20241209,092100,18659300,17480,17480,17480,17480,0
20241209,092000,18659300,17480,17480,17480,17480,0
20241209,091900,18659300,17480,17470,17480,17470,32
20241209,091800,18100240,17490,17490,17490,17490,0
20241209,091700,18100240,17490,17490,17500,17490,107
20241209,091600,16228740,17500,17500,17500,17500,50
20241209,091500,15353740,17500,17500,17500,17500,0
20241209,091400,15353740,17500,17360,17500,17250,506
20241209,091300,6505930,17270,17420,17440,17270,27
20241209,091200,6038000,17480,17480,17480,17480,10
20241209,091100,5863200,17480,17480,17480,17480,1
20241209,091000,5845720,17490,17470,17490,17470,130
20241209,090900,3572620,17470,17470,17470,17470,2
20241209,090800,3537680,17490,17490,17490,17490,10
20241209,090700,3362780,17500,17490,17510,17490,122
20241209,090600,1227960,17500,17500,17500,17500,0
20241209,090500,1227960,17500,17500,17500,17500,2
20241209,090400,1192960,17000,17000,17000,17000,0
20241209,090300,1192960,17000,17000,17000,17000,1
20241209,090200,1175960,17570,17570,17570,17570,0
20241209,090100,1175960,17570,17560,17570,17560,5
20241209,090000,1088150,17590,16820,17590,16820,64
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 213700 187845900 17550 17550 17550 17550 280
3 20241209 213600 187845900 17550 17550 17550 17550 0
4 20241209 213500 187845900 17550 17550 17550 17550 0
5 20241209 213400 187845900 17550 17550 17550 17550 0
6 20241209 213300 187845900 17550 17550 17550 17550 0
7 20241209 213200 187845900 17550 17550 17550 17550 0
8 20241209 213100 187845900 17550 17550 17550 17550 0
9 20241209 213000 187845900 17550 17550 17550 17550 0
10 20241209 212900 187845900 17550 17550 17550 17550 0
11 20241209 212800 187845900 17550 17550 17550 17550 0
12 20241209 212700 187845900 17550 17550 17550 17550 0
13 20241209 212600 187845900 17550 17550 17550 17550 0
14 20241209 212500 187845900 17550 17550 17550 17550 0
15 20241209 212400 187845900 17550 17550 17550 17550 0
16 20241209 212300 187845900 17550 17550 17550 17550 0
17 20241209 212200 187845900 17550 17550 17550 17550 0
18 20241209 212100 187845900 17550 17550 17550 17550 0
19 20241209 212000 187845900 17550 17550 17550 17550 0
20 20241209 211900 187845900 17550 17550 17550 17550 0
21 20241209 211800 187845900 17550 17550 17550 17550 0
22 20241209 211700 187845900 17550 17550 17550 17550 0
23 20241209 211600 187845900 17550 17550 17550 17550 0
24 20241209 211500 187845900 17550 17550 17550 17550 0
25 20241209 211400 187845900 17550 17550 17550 17550 0
26 20241209 211300 187845900 17550 17550 17550 17550 0
27 20241209 211200 187845900 17550 17550 17550 17550 0
28 20241209 211100 187845900 17550 17550 17550 17550 0
29 20241209 211000 187845900 17550 17550 17550 17550 0
30 20241209 210900 187845900 17550 17550 17550 17550 0
31 20241209 210800 187845900 17550 17550 17550 17550 0
32 20241209 210700 187845900 17550 17550 17550 17550 280
33 20241209 210600 187845900 17550 17550 17550 17550 0
34 20241209 210500 187845900 17550 17550 17550 17550 0
35 20241209 210400 187845900 17550 17550 17550 17550 0
36 20241209 210300 187845900 17550 17550 17550 17550 0
37 20241209 210200 187845900 17550 17550 17550 17550 0
38 20241209 210100 187845900 17550 17550 17550 17550 0
39 20241209 210000 187845900 17550 17550 17550 17550 0
40 20241209 205900 187845900 17550 17550 17550 17550 0
41 20241209 205800 187845900 17550 17550 17550 17550 0
42 20241209 205700 187845900 17550 17550 17550 17550 0
43 20241209 205600 187845900 17550 17550 17550 17550 0
44 20241209 205500 187845900 17550 17550 17550 17550 0
45 20241209 205400 187845900 17550 17550 17550 17550 0
46 20241209 205300 187845900 17550 17550 17550 17550 0
47 20241209 205200 187845900 17550 17550 17550 17550 0
48 20241209 205100 187845900 17550 17550 17550 17550 0
49 20241209 205000 187845900 17550 17550 17550 17550 0
50 20241209 204900 187845900 17550 17550 17550 17550 0
51 20241209 204800 187845900 17550 17550 17550 17550 0
52 20241209 204700 187845900 17550 17550 17550 17550 0
53 20241209 204600 187845900 17550 17550 17550 17550 0
54 20241209 204500 187845900 17550 17550 17550 17550 0
55 20241209 204400 187845900 17550 17550 17550 17550 0
56 20241209 204300 187845900 17550 17550 17550 17550 0
57 20241209 204200 187845900 17550 17550 17550 17550 0
58 20241209 204100 187845900 17550 17550 17550 17550 0
59 20241209 204000 187845900 17550 17550 17550 17550 0
60 20241209 203900 187845900 17550 17550 17550 17550 0
61 20241209 203800 187845900 17550 17550 17550 17550 0
62 20241209 203700 187845900 17550 17550 17550 17550 280
63 20241209 203600 187845900 17550 17550 17550 17550 0
64 20241209 203500 187845900 17550 17550 17550 17550 0
65 20241209 203400 187845900 17550 17550 17550 17550 0
66 20241209 203300 187845900 17550 17550 17550 17550 0
67 20241209 203200 187845900 17550 17550 17550 17550 0
68 20241209 203100 187845900 17550 17550 17550 17550 0
69 20241209 203000 187845900 17550 17550 17550 17550 0
70 20241209 202900 187845900 17550 17550 17550 17550 0
71 20241209 202800 187845900 17550 17550 17550 17550 0
72 20241209 202700 187845900 17550 17550 17550 17550 0
73 20241209 202600 187845900 17550 17550 17550 17550 0
74 20241209 202500 187845900 17550 17550 17550 17550 0
75 20241209 202400 187845900 17550 17550 17550 17550 0
76 20241209 202300 187845900 17550 17550 17550 17550 0
77 20241209 202200 187845900 17550 17550 17550 17550 0
78 20241209 202100 187845900 17550 17550 17550 17550 0
79 20241209 202000 187845900 17550 17550 17550 17550 0
80 20241209 201900 187845900 17550 17550 17550 17550 0
81 20241209 201800 187845900 17550 17550 17550 17550 0
82 20241209 201700 187845900 17550 17550 17550 17550 0
83 20241209 201600 187845900 17550 17550 17550 17550 0
84 20241209 201500 187845900 17550 17550 17550 17550 0
85 20241209 201400 187845900 17550 17550 17550 17550 0
86 20241209 201300 187845900 17550 17550 17550 17550 0
87 20241209 201200 187845900 17550 17550 17550 17550 0
88 20241209 201100 187845900 17550 17550 17550 17550 0
89 20241209 201000 187845900 17550 17550 17550 17550 0
90 20241209 200900 187845900 17550 17550 17550 17550 0
91 20241209 200800 187845900 17550 17550 17550 17550 0
92 20241209 200700 187845900 17550 17550 17550 17550 280
93 20241209 200600 187845900 17550 17550 17550 17550 0
94 20241209 200500 187845900 17550 17550 17550 17550 0
95 20241209 200400 187845900 17550 17550 17550 17550 0
96 20241209 200300 187845900 17550 17550 17550 17550 0
97 20241209 200200 187845900 17550 17550 17550 17550 0
98 20241209 200100 187845900 17550 17550 17550 17550 0
99 20241209 200000 187845900 17550 17550 17550 17550 0
100 20241209 195900 187845900 17550 17550 17550 17550 0
101 20241209 195800 187845900 17550 17550 17550 17550 0
102 20241209 195700 187845900 17550 17550 17550 17550 0
103 20241209 195600 187845900 17550 17550 17550 17550 0
104 20241209 195500 187845900 17550 17550 17550 17550 0
105 20241209 195400 187845900 17550 17550 17550 17550 0
106 20241209 195300 187845900 17550 17550 17550 17550 0
107 20241209 195200 187845900 17550 17550 17550 17550 0
108 20241209 195100 187845900 17550 17550 17550 17550 0
109 20241209 195000 187845900 17550 17550 17550 17550 0
110 20241209 194900 187845900 17550 17550 17550 17550 0
111 20241209 194800 187845900 17550 17550 17550 17550 0
112 20241209 194700 187845900 17550 17550 17550 17550 0
113 20241209 194600 187845900 17550 17550 17550 17550 0
114 20241209 194500 187845900 17550 17550 17550 17550 0
115 20241209 194400 187845900 17550 17550 17550 17550 0
116 20241209 194300 187845900 17550 17550 17550 17550 0
117 20241209 194200 187845900 17550 17550 17550 17550 0
118 20241209 194100 187845900 17550 17550 17550 17550 0
119 20241209 194000 187845900 17550 17550 17550 17550 0
120 20241209 193900 187845900 17550 17550 17550 17550 0
121 20241209 193800 187845900 17550 17550 17550 17550 0
122 20241209 193700 187845900 17550 17550 17550 17550 280
123 20241209 193600 187845900 17550 17550 17550 17550 0
124 20241209 193500 187845900 17550 17550 17550 17550 0
125 20241209 193400 187845900 17550 17550 17550 17550 0
126 20241209 193300 187845900 17550 17550 17550 17550 0
127 20241209 193200 187845900 17550 17550 17550 17550 0
128 20241209 193100 187845900 17550 17550 17550 17550 0
129 20241209 193000 187845900 17550 17550 17550 17550 0
130 20241209 192900 187845900 17550 17550 17550 17550 0
131 20241209 192800 187845900 17550 17550 17550 17550 0
132 20241209 192700 187845900 17550 17550 17550 17550 0
133 20241209 192600 187845900 17550 17550 17550 17550 0
134 20241209 192500 187845900 17550 17550 17550 17550 0
135 20241209 192400 187845900 17550 17550 17550 17550 0
136 20241209 192300 187845900 17550 17550 17550 17550 0
137 20241209 192200 187845900 17550 17550 17550 17550 0
138 20241209 192100 187845900 17550 17550 17550 17550 0
139 20241209 192000 187845900 17550 17550 17550 17550 0
140 20241209 191900 187845900 17550 17550 17550 17550 0
141 20241209 191800 187845900 17550 17550 17550 17550 0
142 20241209 191700 187845900 17550 17550 17550 17550 0
143 20241209 191600 187845900 17550 17550 17550 17550 0
144 20241209 191500 187845900 17550 17550 17550 17550 0
145 20241209 191400 187845900 17550 17550 17550 17550 0
146 20241209 191300 187845900 17550 17550 17550 17550 0
147 20241209 191200 187845900 17550 17550 17550 17550 0
148 20241209 191100 187845900 17550 17550 17550 17550 0
149 20241209 191000 187845900 17550 17550 17550 17550 0
150 20241209 190900 187845900 17550 17550 17550 17550 0
151 20241209 190800 187845900 17550 17550 17550 17550 0
152 20241209 190700 187845900 17550 17550 17550 17550 280
153 20241209 190600 187845900 17550 17550 17550 17550 0
154 20241209 190500 187845900 17550 17550 17550 17550 0
155 20241209 190400 187845900 17550 17550 17550 17550 0
156 20241209 190300 187845900 17550 17550 17550 17550 0
157 20241209 190200 187845900 17550 17550 17550 17550 0
158 20241209 190100 187845900 17550 17550 17550 17550 0
159 20241209 190000 187845900 17550 17550 17550 17550 0
160 20241209 185900 187845900 17550 17550 17550 17550 0
161 20241209 185800 187845900 17550 17550 17550 17550 0
162 20241209 185700 187845900 17550 17550 17550 17550 0
163 20241209 185600 187845900 17550 17550 17550 17550 0
164 20241209 185500 187845900 17550 17550 17550 17550 0
165 20241209 185400 187845900 17550 17550 17550 17550 0
166 20241209 185300 187845900 17550 17550 17550 17550 0
167 20241209 185200 187845900 17550 17550 17550 17550 0
168 20241209 185100 187845900 17550 17550 17550 17550 0
169 20241209 185000 187845900 17550 17550 17550 17550 0
170 20241209 184900 187845900 17550 17550 17550 17550 0
171 20241209 184800 187845900 17550 17550 17550 17550 0
172 20241209 184700 187845900 17550 17550 17550 17550 0
173 20241209 184600 187845900 17550 17550 17550 17550 0
174 20241209 184500 187845900 17550 17550 17550 17550 0
175 20241209 184400 187845900 17550 17550 17550 17550 0
176 20241209 184300 187845900 17550 17550 17550 17550 0
177 20241209 184200 187845900 17550 17550 17550 17550 0
178 20241209 184100 187845900 17550 17550 17550 17550 0
179 20241209 184000 187845900 17550 17550 17550 17550 0
180 20241209 183900 187845900 17550 17550 17550 17550 0
181 20241209 183800 187845900 17550 17550 17550 17550 0
182 20241209 183700 187845900 17550 17550 17550 17550 280
183 20241209 183600 187845900 17550 17550 17550 17550 0
184 20241209 183500 187845900 17550 17550 17550 17550 0
185 20241209 183400 187845900 17550 17550 17550 17550 0
186 20241209 183300 187845900 17550 17550 17550 17550 0
187 20241209 183200 187845900 17550 17550 17550 17550 0
188 20241209 183100 187845900 17550 17550 17550 17550 0
189 20241209 183000 187845900 17550 17550 17550 17550 0
190 20241209 182900 187845900 17550 17550 17550 17550 0
191 20241209 182800 187845900 17550 17550 17550 17550 0
192 20241209 182700 187845900 17550 17550 17550 17550 0
193 20241209 182600 187845900 17550 17550 17550 17550 0
194 20241209 182500 187845900 17550 17550 17550 17550 0
195 20241209 182400 187845900 17550 17550 17550 17550 0
196 20241209 182300 187845900 17550 17550 17550 17550 0
197 20241209 182200 187845900 17550 17550 17550 17550 0
198 20241209 182100 187845900 17550 17550 17550 17550 0
199 20241209 182000 187845900 17550 17550 17550 17550 0
200 20241209 181900 187845900 17550 17550 17550 17550 0
201 20241209 181800 187845900 17550 17550 17550 17550 0
202 20241209 181700 187845900 17550 17550 17550 17550 0
203 20241209 181600 187845900 17550 17550 17550 17550 0
204 20241209 181500 187845900 17550 17550 17550 17550 0
205 20241209 181400 187845900 17550 17550 17550 17550 0
206 20241209 181300 187845900 17550 17550 17550 17550 0
207 20241209 181200 187845900 17550 17550 17550 17550 0
208 20241209 181100 187845900 17550 17550 17550 17550 0
209 20241209 181000 187845900 17550 17550 17550 17550 0
210 20241209 180900 187845900 17550 17550 17550 17550 0
211 20241209 180800 187845900 17550 17550 17550 17550 0
212 20241209 180700 187845900 17550 17550 17550 17550 280
213 20241209 180600 187845900 17550 17550 17550 17550 0
214 20241209 180500 187845900 17550 17550 17550 17550 0
215 20241209 180400 187845900 17550 17550 17550 17550 0
216 20241209 180300 187845900 17550 17550 17550 17550 0
217 20241209 180200 187845900 17550 17550 17550 17550 0
218 20241209 180100 187845900 17550 17550 17550 17550 0
219 20241209 180000 187845900 17550 17550 17550 17550 0
220 20241209 175900 187845900 17550 17550 17550 17550 0
221 20241209 175800 187845900 17550 17550 17550 17550 0
222 20241209 175700 187845900 17550 17550 17550 17550 0
223 20241209 175600 187845900 17550 17550 17550 17550 0
224 20241209 175500 187845900 17550 17550 17550 17550 0
225 20241209 175400 187845900 17550 17550 17550 17550 0
226 20241209 175300 187845900 17550 17550 17550 17550 0
227 20241209 175200 187845900 17550 17550 17550 17550 0
228 20241209 175100 187845900 17550 17550 17550 17550 0
229 20241209 175000 187845900 17550 17550 17550 17550 0
230 20241209 174900 187845900 17550 17550 17550 17550 0
231 20241209 174800 187845900 17550 17550 17550 17550 0
232 20241209 174700 187845900 17550 17550 17550 17550 0
233 20241209 174600 187845900 17550 17550 17550 17550 0
234 20241209 174500 187845900 17550 17550 17550 17550 0
235 20241209 174400 187845900 17550 17550 17550 17550 0
236 20241209 174300 187845900 17550 17550 17550 17550 0
237 20241209 174200 187845900 17550 17550 17550 17550 0
238 20241209 174100 187845900 17550 17550 17550 17550 0
239 20241209 174000 187845900 17550 17550 17550 17550 0
240 20241209 173900 187845900 17550 17550 17550 17550 0
241 20241209 173800 187845900 17550 17550 17550 17550 0
242 20241209 173700 187845900 17550 17550 17550 17550 280
243 20241209 173600 187845900 17550 17550 17550 17550 0
244 20241209 173500 187845900 17550 17550 17550 17550 0
245 20241209 173400 187845900 17550 17550 17550 17550 0
246 20241209 173300 187845900 17550 17550 17550 17550 0
247 20241209 173200 187845900 17550 17550 17550 17550 0
248 20241209 173100 187845900 17550 17550 17550 17550 0
249 20241209 173000 187845900 17550 17550 17550 17550 0
250 20241209 172900 187845900 17550 17550 17550 17550 0
251 20241209 172800 187845900 17550 17550 17550 17550 0
252 20241209 172700 187845900 17550 17550 17550 17550 0
253 20241209 172600 187845900 17550 17550 17550 17550 0
254 20241209 172500 187845900 17550 17550 17550 17550 0
255 20241209 172400 187845900 17550 17550 17550 17550 0
256 20241209 172300 187845900 17550 17550 17550 17550 0
257 20241209 172200 187845900 17550 17550 17550 17550 0
258 20241209 172100 187845900 17550 17550 17550 17550 0
259 20241209 172000 187845900 17550 17550 17550 17550 0
260 20241209 171900 187845900 17550 17550 17550 17550 0
261 20241209 171800 187845900 17550 17550 17550 17550 0
262 20241209 171700 187845900 17550 17550 17550 17550 0
263 20241209 171600 187845900 17550 17550 17550 17550 0
264 20241209 171500 187845900 17550 17550 17550 17550 0
265 20241209 171400 187845900 17550 17550 17550 17550 0
266 20241209 171300 187845900 17550 17550 17550 17550 0
267 20241209 171200 187845900 17550 17550 17550 17550 0
268 20241209 171100 187845900 17550 17550 17550 17550 0
269 20241209 171000 187845900 17550 17550 17550 17550 0
270 20241209 170900 187845900 17550 17550 17550 17550 0
271 20241209 170800 187845900 17550 17550 17550 17550 0
272 20241209 170700 187845900 17550 17550 17550 17550 280
273 20241209 170600 187845900 17550 17550 17550 17550 0
274 20241209 170500 187845900 17550 17550 17550 17550 0
275 20241209 170400 187845900 17550 17550 17550 17550 0
276 20241209 170300 187845900 17550 17550 17550 17550 0
277 20241209 170200 187845900 17550 17550 17550 17550 0
278 20241209 170100 187845900 17550 17550 17550 17550 0
279 20241209 170000 187845900 17550 17550 17550 17550 0
280 20241209 165900 187845900 17550 17550 17550 17550 0
281 20241209 165800 187845900 17550 17550 17550 17550 0
282 20241209 165700 187845900 17550 17550 17550 17550 0
283 20241209 165600 187845900 17550 17550 17550 17550 0
284 20241209 165500 187845900 17550 17550 17550 17550 0
285 20241209 165400 187845900 17550 17550 17550 17550 0
286 20241209 165300 187845900 17550 17550 17550 17550 0
287 20241209 165200 187845900 17550 17550 17550 17550 0
288 20241209 165100 187845900 17550 17550 17550 17550 0
289 20241209 165000 187845900 17550 17550 17550 17550 0
290 20241209 164900 187845900 17550 17550 17550 17550 0
291 20241209 164800 187845900 17550 17550 17550 17550 0
292 20241209 164700 187845900 17550 17550 17550 17550 0
293 20241209 164600 187845900 17550 17550 17550 17550 0
294 20241209 164500 187845900 17550 17550 17550 17550 0
295 20241209 164400 187845900 17550 17550 17550 17550 0
296 20241209 164300 187845900 17550 17550 17550 17550 0
297 20241209 164200 187845900 17550 17550 17550 17550 0
298 20241209 164100 187845900 17550 17550 17550 17550 0
299 20241209 164000 187845900 17550 17550 17550 17550 0
300 20241209 163900 187845900 17550 17550 17550 17550 0
301 20241209 163800 187845900 17550 17550 17550 17550 0
302 20241209 163700 187845900 17550 17550 17550 17550 280
303 20241209 163600 187845900 17550 17550 17550 17550 0
304 20241209 163500 187845900 17550 17550 17550 17550 0
305 20241209 163400 187845900 17550 17550 17550 17550 0
306 20241209 163300 187845900 17550 17550 17550 17550 0
307 20241209 163200 187845900 17550 17550 17550 17550 0
308 20241209 163100 187845900 17550 17550 17550 17550 0
309 20241209 163000 187845900 17550 17550 17550 17550 0
310 20241209 162900 187845900 17550 17550 17550 17550 0
311 20241209 162800 187845900 17550 17550 17550 17550 0
312 20241209 162700 187845900 17550 17550 17550 17550 0
313 20241209 162600 187845900 17550 17550 17550 17550 0
314 20241209 162500 187845900 17550 17550 17550 17550 0
315 20241209 162400 187845900 17550 17550 17550 17550 0
316 20241209 162300 187845900 17550 17550 17550 17550 0
317 20241209 162200 187845900 17550 17550 17550 17550 0
318 20241209 162100 187845900 17550 17550 17550 17550 0
319 20241209 162000 187845900 17550 17550 17550 17550 0
320 20241209 161900 187845900 17550 17550 17550 17550 0
321 20241209 161800 187845900 17550 17550 17550 17550 0
322 20241209 161700 187845900 17550 17550 17550 17550 0
323 20241209 161600 187845900 17550 17550 17550 17550 0
324 20241209 161500 187845900 17550 17550 17550 17550 0
325 20241209 161400 187845900 17550 17550 17550 17550 0
326 20241209 161300 187845900 17550 17550 17550 17550 0
327 20241209 161200 187845900 17550 17550 17550 17550 0
328 20241209 161100 187845900 17550 17550 17550 17550 0
329 20241209 161000 187845900 17550 17550 17550 17550 0
330 20241209 160900 187845900 17550 17550 17550 17550 0
331 20241209 160800 187845900 17550 17550 17550 17550 0
332 20241209 160700 187845900 17550 17550 17550 17550 280
333 20241209 160600 187845900 17550 17550 17550 17550 0
334 20241209 160500 187845900 17550 17550 17550 17550 0
335 20241209 160400 187845900 17550 17550 17550 17550 0
336 20241209 160300 187845900 17550 17550 17550 17550 0
337 20241209 160200 187845900 17550 17550 17550 17550 0
338 20241209 160100 187845900 17550 17550 17550 17550 0
339 20241209 160000 187845900 17550 17550 17550 17550 0
340 20241209 155900 187845900 17550 17550 17550 17550 0
341 20241209 155800 187845900 17550 17550 17550 17550 0
342 20241209 155700 187845900 17550 17550 17550 17550 0
343 20241209 155600 187845900 17550 17550 17550 17550 0
344 20241209 155500 187845900 17550 17550 17550 17550 0
345 20241209 155400 187845900 17550 17550 17550 17550 0
346 20241209 155300 187845900 17550 17550 17550 17550 0
347 20241209 155200 187845900 17550 17550 17550 17550 0
348 20241209 155100 187845900 17550 17550 17550 17550 0
349 20241209 155000 187845900 17550 17550 17550 17550 0
350 20241209 154900 187845900 17550 17550 17550 17550 0
351 20241209 154800 187845900 17550 17550 17550 17550 0
352 20241209 154700 187845900 17550 17550 17550 17550 0
353 20241209 154600 187845900 17550 17550 17550 17550 0
354 20241209 154500 187845900 17550 17550 17550 17550 0
355 20241209 154400 187845900 17550 17550 17550 17550 0
356 20241209 154300 187845900 17550 17550 17550 17550 0
357 20241209 154200 187845900 17550 17550 17550 17550 0
358 20241209 154100 187845900 17550 17550 17550 17550 0
359 20241209 154000 187845900 17550 17550 17550 17550 0
360 20241209 153900 187845900 17550 17550 17550 17550 0
361 20241209 153800 187845900 17550 17550 17550 17550 0
362 20241209 153700 187845900 17550 17550 17550 17550 280
363 20241209 153600 187845900 17550 17550 17550 17550 0
364 20241209 153500 187845900 17550 17550 17550 17550 0
365 20241209 153400 187845900 17550 17550 17550 17550 0
366 20241209 153300 187845900 17550 17550 17550 17550 0
367 20241209 153200 187845900 17550 17550 17550 17550 0
368 20241209 153100 187845900 17550 17550 17550 17550 0
369 20241209 153000 187845900 17550 17550 17550 17550 280
370 20241209 152900 182931900 17400 17400 17400 17400 0
371 20241209 152800 182931900 17400 17400 17400 17400 0
372 20241209 152700 182931900 17400 17400 17400 17400 0
373 20241209 152600 182931900 17400 17400 17400 17400 0
374 20241209 152500 182931900 17400 17400 17400 17400 0
375 20241209 152400 182931900 17400 17400 17400 17400 0
376 20241209 152300 182931900 17400 17400 17400 17400 0
377 20241209 152200 182931900 17400 17400 17400 17400 0
378 20241209 152100 182931900 17400 17400 17400 17400 0
379 20241209 152000 182931900 17400 17400 17400 17400 0
380 20241209 151900 182931900 17400 17400 17400 17400 0
381 20241209 151800 182931900 17400 17150 17400 17090 1154
382 20241209 151700 162910500 17090 17090 17090 17090 0
383 20241209 151600 162910500 17090 17270 17400 17090 520
384 20241209 151500 153887180 17080 17080 17080 17080 0
385 20241209 151400 153887180 17080 17080 17080 17080 0
386 20241209 151300 153887180 17080 17080 17080 17080 0
387 20241209 151200 153887180 17080 17080 17080 17080 0
388 20241209 151100 153887180 17080 17110 17110 17080 29
389 20241209 151000 153391500 17110 17170 17170 17110 71
390 20241209 150900 152175190 17170 17170 17170 17170 0
391 20241209 150800 152175190 17170 17150 17170 17150 8
392 20241209 150700 152037850 17370 17100 17370 17100 502
393 20241209 150600 143335050 17100 17100 17100 17100 1
394 20241209 150500 143317950 17200 17200 17200 17200 0
395 20241209 150400 143317950 17200 17200 17200 17200 0
396 20241209 150300 143317950 17200 17200 17200 17200 0
397 20241209 150200 143317950 17200 17200 17200 17200 0
398 20241209 150100 143317950 17200 17200 17200 17200 0
399 20241209 150000 143317950 17200 17200 17200 17200 5
400 20241209 145900 143231950 17090 17090 17090 17090 0
401 20241209 145800 143231950 17090 17090 17090 17090 0
402 20241209 145700 143231950 17090 17090 17090 17090 0
403 20241209 145600 143231950 17090 17090 17090 17090 0
404 20241209 145500 143231950 17090 17090 17090 17090 0
405 20241209 145400 143231950 17090 17090 17090 17090 0
406 20241209 145300 143231950 17090 17090 17090 17090 0
407 20241209 145200 143231950 17090 17090 17090 17090 0
408 20241209 145100 143231950 17090 17090 17090 17090 0
409 20241209 145000 143231950 17090 17090 17090 17090 160
410 20241209 144900 140497550 17090 17090 17090 17090 0
411 20241209 144800 140497550 17090 17090 17090 17090 0
412 20241209 144700 140497550 17090 17090 17090 17090 0
413 20241209 144600 140497550 17090 17090 17090 17090 0
414 20241209 144500 140497550 17090 17090 17090 17090 0
415 20241209 144400 140497550 17090 17090 17090 17090 0
416 20241209 144300 140497550 17090 17090 17090 17090 0
417 20241209 144200 140497550 17090 17090 17090 17090 8
418 20241209 144100 140360830 17220 17220 17220 17220 0
419 20241209 144000 140360830 17220 17220 17220 17220 0
420 20241209 143900 140360830 17220 17220 17220 17220 0
421 20241209 143800 140360830 17220 17220 17220 17220 0
422 20241209 143700 140360830 17220 17220 17220 17220 1
423 20241209 143600 140343610 17220 17220 17220 17220 0
424 20241209 143500 140343610 17220 17220 17220 17220 0
425 20241209 143400 140343610 17220 17220 17220 17220 0
426 20241209 143300 140343610 17220 17220 17220 17220 0
427 20241209 143200 140343610 17220 17220 17220 17220 2
428 20241209 143100 140309170 17100 17100 17100 17100 0
429 20241209 143000 140309170 17100 17100 17100 17100 0
430 20241209 142900 140309170 17100 17100 17100 17090 26
431 20241209 142800 139864640 17100 17100 17100 17100 0
432 20241209 142700 139864640 17100 17100 17100 17100 15
433 20241209 142600 139608140 17080 17080 17080 17080 0
434 20241209 142500 139608140 17080 17170 17170 17080 70
435 20241209 142400 138410610 17170 17170 17170 17170 0
436 20241209 142300 138410610 17170 17170 17170 17170 0
437 20241209 142200 138410610 17170 17170 17170 17170 0
438 20241209 142100 138410610 17170 17170 17170 17170 1
439 20241209 142000 138393440 17130 17130 17130 17130 0
440 20241209 141900 138393440 17130 17130 17130 17130 0
441 20241209 141800 138393440 17130 17130 17130 17130 0
442 20241209 141700 138393440 17130 17130 17130 17130 0
443 20241209 141600 138393440 17130 17130 17130 17120 31
444 20241209 141500 137862420 17130 17130 17130 17130 0
445 20241209 141400 137862420 17130 17130 17130 17130 0
446 20241209 141300 137862420 17130 17130 17130 17130 0
447 20241209 141200 137862420 17130 17130 17130 17130 0
448 20241209 141100 137862420 17130 17130 17130 17130 0
449 20241209 141000 137862420 17130 17130 17130 17130 0
450 20241209 140900 137862420 17130 17130 17130 17130 0
451 20241209 140800 137862420 17130 17130 17130 17130 0
452 20241209 140700 137862420 17130 17130 17130 17130 0
453 20241209 140600 137862420 17130 17130 17130 17130 0
454 20241209 140500 137862420 17130 17130 17130 17130 0
455 20241209 140400 137862420 17130 17130 17130 17130 0
456 20241209 140300 137862420 17130 17130 17130 17130 0
457 20241209 140200 137862420 17130 17130 17130 17130 0
458 20241209 140100 137862420 17130 17130 17130 17130 0
459 20241209 140000 137862420 17130 17130 17130 17130 2
460 20241209 135900 137828160 17380 17380 17380 17380 0
461 20241209 135800 137828160 17380 17380 17380 17380 0
462 20241209 135700 137828160 17380 17380 17380 17380 0
463 20241209 135600 137828160 17380 17380 17380 17380 0
464 20241209 135500 137828160 17380 17380 17380 17380 0
465 20241209 135400 137828160 17380 17380 17380 17380 0
466 20241209 135300 137828160 17380 17380 17380 17380 0
467 20241209 135200 137828160 17380 17380 17380 17380 0
468 20241209 135100 137828160 17380 17380 17380 17380 7
469 20241209 135000 137706500 17400 17400 17400 17400 0
470 20241209 134900 137706500 17400 17400 17400 17400 0
471 20241209 134800 137706500 17400 17400 17400 17400 0
472 20241209 134700 137706500 17400 17400 17400 17400 0
473 20241209 134600 137706500 17400 17400 17400 17400 0
474 20241209 134500 137706500 17400 17400 17400 17400 0
475 20241209 134400 137706500 17400 17400 17400 17400 0
476 20241209 134300 137706500 17400 17400 17400 17400 0
477 20241209 134200 137706500 17400 17400 17400 17400 0
478 20241209 134100 137706500 17400 17400 17400 17400 0
479 20241209 134000 137706500 17400 17400 17400 17400 0
480 20241209 133900 137706500 17400 17400 17400 17400 0
481 20241209 133800 137706500 17400 17400 17400 17400 0
482 20241209 133700 137706500 17400 17160 17400 17160 500
483 20241209 133600 129033890 17040 17040 17040 17040 0
484 20241209 133500 129033890 17040 17040 17040 17040 0
485 20241209 133400 129033890 17040 17040 17040 17040 0
486 20241209 133300 129033890 17040 17040 17040 17040 0
487 20241209 133200 129033890 17040 17040 17040 17040 0
488 20241209 133100 129033890 17040 17040 17040 17040 0
489 20241209 133000 129033890 17040 17040 17040 17040 0
490 20241209 132900 129033890 17040 17040 17040 17040 0
491 20241209 132800 129033890 17040 17040 17040 17040 2
492 20241209 132700 128999810 17190 17190 17190 17190 0
493 20241209 132600 128999810 17190 17190 17190 17190 0
494 20241209 132500 128999810 17190 17190 17190 17190 0
495 20241209 132400 128999810 17190 17190 17190 17190 0
496 20241209 132300 128999810 17190 17190 17190 17190 0
497 20241209 132200 128999810 17190 17190 17190 17190 0
498 20241209 132100 128999810 17190 17190 17190 17190 2
499 20241209 132000 128965430 17040 17040 17040 17040 0
500 20241209 131900 128965430 17040 17040 17040 17040 0
501 20241209 131800 128965430 17040 17040 17040 17040 0
502 20241209 131700 128965430 17040 17280 17280 17040 55
503 20241209 131600 128026960 17330 17330 17330 17330 0
504 20241209 131500 128026960 17330 17330 17330 17330 0
505 20241209 131400 128026960 17330 17330 17330 17330 0
506 20241209 131300 128026960 17330 17330 17330 17330 0
507 20241209 131200 128026960 17330 17330 17330 17330 0
508 20241209 131100 128026960 17330 17330 17330 17330 0
509 20241209 131000 128026960 17330 17330 17330 17330 7
510 20241209 130900 127905650 17390 17390 17390 17390 0
511 20241209 130800 127905650 17390 17390 17390 17390 0
512 20241209 130700 127905650 17390 17390 17390 17390 0
513 20241209 130600 127905650 17390 17390 17390 17390 0
514 20241209 130500 127905650 17390 17390 17390 17390 0
515 20241209 130400 127905650 17390 17390 17390 17390 0
516 20241209 130300 127905650 17390 17390 17390 17390 0
517 20241209 130200 127905650 17390 17390 17390 17390 0
518 20241209 130100 127905650 17390 17390 17390 17390 0
519 20241209 130000 127905650 17390 17390 17390 17390 0
520 20241209 125900 127905650 17390 17390 17390 17390 0
521 20241209 125800 127905650 17390 17390 17390 17390 2
522 20241209 125700 127870870 17400 17120 17400 17120 500
523 20241209 125600 119182990 17000 17000 17000 17000 0
524 20241209 125500 119182990 17000 17000 17000 17000 0
525 20241209 125400 119182990 17000 17140 17140 17000 404
526 20241209 125300 112309620 17150 17150 17150 17150 3
527 20241209 125200 112258170 17130 17130 17130 17130 0
528 20241209 125100 112258170 17130 17130 17130 17130 0
529 20241209 125000 112258170 17130 17130 17130 17130 0
530 20241209 124900 112258170 17130 17120 17130 17120 105
531 20241209 124800 110460020 17120 17120 17120 17120 2
532 20241209 124700 110425780 17110 17110 17110 17110 0
533 20241209 124600 110425780 17110 17110 17110 17110 0
534 20241209 124500 110425780 17110 17110 17110 17110 47
535 20241209 124400 109621610 17110 17110 17110 17110 0
536 20241209 124300 109621610 17110 17110 17110 17110 3
537 20241209 124200 109570280 17100 17100 17100 17100 0
538 20241209 124100 109570280 17100 17100 17100 17100 0
539 20241209 124000 109570280 17100 17100 17100 17100 0
540 20241209 123900 109570280 17100 17100 17100 17100 1
541 20241209 123800 109553180 17080 17080 17080 17080 0
542 20241209 123700 109553180 17080 17080 17080 17080 1
543 20241209 123600 109536100 17110 17110 17110 17110 0
544 20241209 123500 109536100 17110 17110 17110 17110 0
545 20241209 123400 109536100 17110 17110 17110 17110 3
546 20241209 123300 109484770 17110 17110 17110 17110 0
547 20241209 123200 109484770 17110 17110 17110 17110 0
548 20241209 123100 109484770 17110 17110 17110 17110 5
549 20241209 123000 109399220 17110 17110 17110 17110 0
550 20241209 122900 109399220 17110 17110 17110 17110 2
551 20241209 122800 109365000 17110 17110 17110 17110 0
552 20241209 122700 109365000 17110 17110 17110 17110 0
553 20241209 122600 109365000 17110 17110 17110 17110 0
554 20241209 122500 109365000 17110 17110 17110 17110 0
555 20241209 122400 109365000 17110 17110 17110 17110 3
556 20241209 122300 109313670 17100 17100 17100 17100 110
557 20241209 122200 107432670 17100 17100 17100 17100 0
558 20241209 122100 107432670 17100 17100 17100 17100 0
559 20241209 122000 107432670 17100 17100 17100 17100 0
560 20241209 121900 107432670 17100 17030 17100 17030 3
561 20241209 121800 107381440 17030 17030 17030 17030 0
562 20241209 121700 107381440 17030 17030 17030 17030 0
563 20241209 121600 107381440 17030 17030 17030 17030 6
564 20241209 121500 107279260 17130 17130 17130 17130 0
565 20241209 121400 107279260 17130 17130 17130 17130 2
566 20241209 121300 107245000 17030 17050 17050 17030 289
567 20241209 121200 102322500 17050 17050 17050 17050 1
568 20241209 121100 102305450 17130 17130 17130 17130 0
569 20241209 121000 102305450 17130 17130 17130 17130 0
570 20241209 120900 102305450 17130 17130 17130 17130 2
571 20241209 120800 102271190 17050 17050 17050 17050 0
572 20241209 120700 102271190 17050 17050 17050 17050 1
573 20241209 120600 102254140 17040 17040 17040 17040 0
574 20241209 120500 102254140 17040 17240 17240 17040 275
575 20241209 120400 97567470 17240 17240 17240 17240 1
576 20241209 120300 97550230 17260 17260 17260 17260 0
577 20241209 120200 97550230 17260 17260 17260 17260 0
578 20241209 120100 97550230 17260 17260 17260 17260 0
579 20241209 120000 97550230 17260 17260 17260 17260 2
580 20241209 115900 97515710 17040 17040 17040 17040 0
581 20241209 115800 97515710 17040 17270 17270 17030 260
582 20241209 115700 93056520 17260 17260 17260 17260 0
583 20241209 115600 93056520 17260 17260 17260 17260 2
584 20241209 115500 93022000 17380 17380 17380 17380 2
585 20241209 115400 92987240 17380 17380 17380 17380 0
586 20241209 115300 92987240 17380 17380 17380 17380 0
587 20241209 115200 92987240 17380 17380 17380 17380 0
588 20241209 115100 92987240 17380 17380 17380 17380 0
589 20241209 115000 92987240 17380 17380 17380 17380 2
590 20241209 114900 92952480 17380 17380 17380 17380 0
591 20241209 114800 92952480 17380 17380 17380 17380 0
592 20241209 114700 92952480 17380 17380 17380 17380 1
593 20241209 114600 92935100 17380 17380 17380 17380 0
594 20241209 114500 92935100 17380 17380 17380 17380 2
595 20241209 114400 92900340 17380 17380 17380 17380 0
596 20241209 114300 92900340 17380 17380 17380 17380 0
597 20241209 114200 92900340 17380 17380 17380 17380 0
598 20241209 114100 92900340 17380 17380 17380 17380 0
599 20241209 114000 92900340 17380 17380 17380 17380 2
600 20241209 113900 92865580 17380 17380 17380 17380 0
601 20241209 113800 92865580 17380 17380 17380 17380 0
602 20241209 113700 92865580 17380 17380 17380 17380 0
603 20241209 113600 92865580 17380 17380 17380 17380 0
604 20241209 113500 92865580 17380 17380 17380 17380 2
605 20241209 113400 92830820 17260 17260 17260 17260 2
606 20241209 113300 92796300 17390 17390 17390 17390 0
607 20241209 113200 92796300 17390 17390 17390 17390 0
608 20241209 113100 92796300 17390 17390 17390 17390 0
609 20241209 113000 92796300 17390 17390 17390 17390 2
610 20241209 112900 92761520 17400 17400 17400 17400 0
611 20241209 112800 92761520 17400 17400 17400 17400 0
612 20241209 112700 92761520 17400 17400 17400 17400 0
613 20241209 112600 92761520 17400 17400 17400 17400 2
614 20241209 112500 92726720 17400 17400 17400 17400 0
615 20241209 112400 92726720 17400 17400 17400 17400 1
616 20241209 112300 92709320 17400 17400 17400 17400 0
617 20241209 112200 92709320 17400 17400 17400 17400 0
618 20241209 112100 92709320 17400 17400 17400 17400 2
619 20241209 112000 92674520 17390 17390 17390 17390 0
620 20241209 111900 92674520 17390 17390 17390 17390 0
621 20241209 111800 92674520 17390 17390 17390 17390 0
622 20241209 111700 92674520 17390 17390 17390 17390 16
623 20241209 111600 92396280 17380 17380 17380 17380 2
624 20241209 111500 92361520 17250 17250 17250 17250 0
625 20241209 111400 92361520 17250 17250 17250 17250 16
626 20241209 111300 92085520 17400 17370 17400 17370 2150
627 20241209 111200 54679080 17320 17320 17320 17320 0
628 20241209 111100 54679080 17320 17320 17320 17320 2
629 20241209 111000 54644440 17400 17190 17400 17190 536
630 20241209 110900 45333040 17280 17280 17280 17280 0
631 20241209 110800 45333040 17280 17280 17280 17280 0
632 20241209 110700 45333040 17280 17280 17280 17280 0
633 20241209 110600 45333040 17280 17280 17280 17280 2
634 20241209 110500 45298480 17280 17280 17280 17280 0
635 20241209 110400 45298480 17280 17280 17280 17280 77
636 20241209 110300 43967920 17280 17280 17280 17280 0
637 20241209 110200 43967920 17280 17280 17280 17280 0
638 20241209 110100 43967920 17280 17280 17280 17280 2
639 20241209 110000 43933360 17140 17140 17140 17140 0
640 20241209 105900 43933360 17140 17140 17140 17140 2
641 20241209 105800 43899080 17300 17300 17300 17300 0
642 20241209 105700 43899080 17300 17300 17300 17300 0
643 20241209 105600 43899080 17300 17300 17300 17300 2
644 20241209 105500 43864480 17300 17300 17300 17300 0
645 20241209 105400 43864480 17300 17300 17300 17300 0
646 20241209 105300 43864480 17300 17300 17300 17300 0
647 20241209 105200 43864480 17300 17300 17300 17300 2
648 20241209 105100 43829880 17300 17300 17300 17300 2
649 20241209 105000 43795280 17300 17300 17300 17300 0
650 20241209 104900 43795280 17300 17300 17300 17300 0
651 20241209 104800 43795280 17300 17300 17300 17300 0
652 20241209 104700 43795280 17300 17300 17300 17300 2
653 20241209 104600 43760680 17020 17350 17350 17000 626
654 20241209 104500 33038910 17360 17360 17360 17360 0
655 20241209 104400 33038910 17360 17360 17360 17360 0
656 20241209 104300 33038910 17360 17360 17360 17360 0
657 20241209 104200 33038910 17360 17360 17360 17360 2
658 20241209 104100 33004190 17360 17360 17360 17360 0
659 20241209 104000 33004190 17360 17360 17360 17360 0
660 20241209 103900 33004190 17360 17360 17360 17360 1
661 20241209 103800 32986830 17360 17360 17360 17360 0
662 20241209 103700 32986830 17360 17360 17360 17360 1
663 20241209 103600 32969470 17370 17370 17370 17370 0
664 20241209 103500 32969470 17370 17370 17370 17370 0
665 20241209 103400 32969470 17370 17370 17370 17370 0
666 20241209 103300 32969470 17370 17370 17370 17370 0
667 20241209 103200 32969470 17370 17370 17370 17370 2
668 20241209 103100 32934730 17360 17360 17360 17360 0
669 20241209 103000 32934730 17360 17360 17360 17360 0
670 20241209 102900 32934730 17360 17360 17360 17360 1
671 20241209 102800 32917370 17370 17370 17370 17370 0
672 20241209 102700 32917370 17370 17370 17370 17370 2
673 20241209 102600 32882630 17370 17370 17370 17370 0
674 20241209 102500 32882630 17370 17370 17370 17370 0
675 20241209 102400 32882630 17370 17370 17370 17370 0
676 20241209 102300 32882630 17370 17370 17370 17370 0
677 20241209 102200 32882630 17370 17370 17370 17370 2
678 20241209 102100 32847890 17360 17360 17360 17360 0
679 20241209 102000 32847890 17360 17360 17360 17360 0
680 20241209 101900 32847890 17360 17360 17360 17360 0
681 20241209 101800 32847890 17360 17370 17370 17360 3
682 20241209 101700 32795800 17400 17400 17400 17400 2
683 20241209 101600 32761000 17390 17390 17390 17390 1
684 20241209 101500 32743610 17370 17390 17390 17370 6
685 20241209 101400 32639340 17400 17400 17400 17400 1
686 20241209 101300 32621940 17400 17400 17400 17400 2
687 20241209 101200 32587140 17400 17400 17400 17400 0
688 20241209 101100 32587140 17400 17400 17400 17400 1
689 20241209 101000 32569740 17390 17390 17390 17390 1
690 20241209 100900 32552350 17400 17400 17400 17400 0
691 20241209 100800 32552350 17400 17400 17400 17400 2
692 20241209 100700 32517550 17400 17400 17400 17400 0
693 20241209 100600 32517550 17400 17400 17400 17400 21
694 20241209 100500 32152150 17400 17400 17400 17400 0
695 20241209 100400 32152150 17400 17400 17400 17400 0
696 20241209 100300 32152150 17400 17400 17400 17400 31
697 20241209 100200 31612750 17400 17400 17400 17400 0
698 20241209 100100 31612750 17400 17400 17400 17400 2
699 20241209 100000 31577950 17420 17420 17420 17420 1
700 20241209 095900 31560530 17420 17420 17420 17420 0
701 20241209 095800 31560530 17420 17410 17420 17410 292
702 20241209 095700 26476790 17410 17410 17410 17410 0
703 20241209 095600 26476790 17410 17410 17410 17410 0
704 20241209 095500 26476790 17410 17410 17410 17410 0
705 20241209 095400 26476790 17410 17410 17410 17410 0
706 20241209 095300 26476790 17410 17410 17410 17410 2
707 20241209 095200 26441970 17390 17390 17390 17390 1
708 20241209 095100 26424580 17410 17410 17410 17410 0
709 20241209 095000 26424580 17410 17410 17410 17410 0
710 20241209 094900 26424580 17410 17410 17410 17410 0
711 20241209 094800 26424580 17410 17410 17410 17410 2
712 20241209 094700 26389760 17340 17340 17340 17340 0
713 20241209 094600 26389760 17340 17370 17380 17340 97
714 20241209 094500 24705920 17370 17370 17370 17370 0
715 20241209 094400 24705920 17370 17360 17370 17360 56
716 20241209 094300 23733220 17360 17360 17360 17360 1
717 20241209 094200 23715860 17370 17370 17370 17370 12
718 20241209 094100 23507420 17370 17370 17370 17370 0
719 20241209 094000 23507420 17370 17370 17370 17370 188
720 20241209 093900 20241860 17410 17410 17410 17410 0
721 20241209 093800 20241860 17410 17410 17410 17410 2
722 20241209 093700 20207040 17410 17410 17410 17410 0
723 20241209 093600 20207040 17410 17410 17410 17410 0
724 20241209 093500 20207040 17410 17410 17410 17410 0
725 20241209 093400 20207040 17410 17410 17410 17410 2
726 20241209 093300 20172220 17420 17420 17420 17420 0
727 20241209 093200 20172220 17420 17420 17420 17420 0
728 20241209 093100 20172220 17420 17420 17420 17420 1
729 20241209 093000 20154800 17420 17420 17420 17420 0
730 20241209 092900 20154800 17420 17420 17420 17420 2
731 20241209 092800 20119960 17340 17340 17340 17340 0
732 20241209 092700 20119960 17340 17340 17340 17340 0
733 20241209 092600 20119960 17340 17410 17410 17340 23
734 20241209 092500 19720370 17410 17410 17420 17410 10
735 20241209 092400 19546240 17420 17410 17420 17400 44
736 20241209 092300 18780050 17250 17250 17250 17250 0
737 20241209 092200 18780050 17250 17250 17250 17250 7
738 20241209 092100 18659300 17480 17480 17480 17480 0
739 20241209 092000 18659300 17480 17480 17480 17480 0
740 20241209 091900 18659300 17480 17470 17480 17470 32
741 20241209 091800 18100240 17490 17490 17490 17490 0
742 20241209 091700 18100240 17490 17490 17500 17490 107
743 20241209 091600 16228740 17500 17500 17500 17500 50
744 20241209 091500 15353740 17500 17500 17500 17500 0
745 20241209 091400 15353740 17500 17360 17500 17250 506
746 20241209 091300 6505930 17270 17420 17440 17270 27
747 20241209 091200 6038000 17480 17480 17480 17480 10
748 20241209 091100 5863200 17480 17480 17480 17480 1
749 20241209 091000 5845720 17490 17470 17490 17470 130
750 20241209 090900 3572620 17470 17470 17470 17470 2
751 20241209 090800 3537680 17490 17490 17490 17490 10
752 20241209 090700 3362780 17500 17490 17510 17490 122
753 20241209 090600 1227960 17500 17500 17500 17500 0
754 20241209 090500 1227960 17500 17500 17500 17500 2
755 20241209 090400 1192960 17000 17000 17000 17000 0
756 20241209 090300 1192960 17000 17000 17000 17000 1
757 20241209 090200 1175960 17570 17570 17570 17570 0
758 20241209 090100 1175960 17570 17560 17570 17560 5
759 20241209 090000 1088150 17590 16820 17590 16820 64