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

764
424980/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,764 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,214200,205559825,4760,4760,4760,4760,1710
20241209,214100,205559825,4760,4760,4760,4760,0
20241209,214000,205559825,4760,4760,4760,4760,0
20241209,213900,205559825,4760,4760,4760,4760,0
20241209,213800,205559825,4760,4760,4760,4760,0
20241209,213700,205559825,4760,4760,4760,4760,0
20241209,213600,205559825,4760,4760,4760,4760,0
20241209,213500,205559825,4760,4760,4760,4760,0
20241209,213400,205559825,4760,4760,4760,4760,0
20241209,213300,205559825,4760,4760,4760,4760,0
20241209,213200,205559825,4760,4760,4760,4760,0
20241209,213100,205559825,4760,4760,4760,4760,0
20241209,213000,205559825,4760,4760,4760,4760,0
20241209,212900,205559825,4760,4760,4760,4760,0
20241209,212800,205559825,4760,4760,4760,4760,0
20241209,212700,205559825,4760,4760,4760,4760,0
20241209,212600,205559825,4760,4760,4760,4760,0
20241209,212500,205559825,4760,4760,4760,4760,0
20241209,212400,205559825,4760,4760,4760,4760,0
20241209,212300,205559825,4760,4760,4760,4760,0
20241209,212200,205559825,4760,4760,4760,4760,0
20241209,212100,205559825,4760,4760,4760,4760,0
20241209,212000,205559825,4760,4760,4760,4760,0
20241209,211900,205559825,4760,4760,4760,4760,0
20241209,211800,205559825,4760,4760,4760,4760,0
20241209,211700,205559825,4760,4760,4760,4760,0
20241209,211600,205559825,4760,4760,4760,4760,0
20241209,211500,205559825,4760,4760,4760,4760,0
20241209,211400,205559825,4760,4760,4760,4760,0
20241209,211300,205559825,4760,4760,4760,4760,0
20241209,211200,205559825,4760,4760,4760,4760,1710
20241209,211100,205559825,4760,4760,4760,4760,0
20241209,211000,205559825,4760,4760,4760,4760,0
20241209,210900,205559825,4760,4760,4760,4760,0
20241209,210800,205559825,4760,4760,4760,4760,0
20241209,210700,205559825,4760,4760,4760,4760,0
20241209,210600,205559825,4760,4760,4760,4760,0
20241209,210500,205559825,4760,4760,4760,4760,0
20241209,210400,205559825,4760,4760,4760,4760,0
20241209,210300,205559825,4760,4760,4760,4760,0
20241209,210200,205559825,4760,4760,4760,4760,0
20241209,210100,205559825,4760,4760,4760,4760,0
20241209,210000,205559825,4760,4760,4760,4760,0
20241209,205900,205559825,4760,4760,4760,4760,0
20241209,205800,205559825,4760,4760,4760,4760,0
20241209,205700,205559825,4760,4760,4760,4760,0
20241209,205600,205559825,4760,4760,4760,4760,0
20241209,205500,205559825,4760,4760,4760,4760,0
20241209,205400,205559825,4760,4760,4760,4760,0
20241209,205300,205559825,4760,4760,4760,4760,0
20241209,205200,205559825,4760,4760,4760,4760,0
20241209,205100,205559825,4760,4760,4760,4760,0
20241209,205000,205559825,4760,4760,4760,4760,0
20241209,204900,205559825,4760,4760,4760,4760,0
20241209,204800,205559825,4760,4760,4760,4760,0
20241209,204700,205559825,4760,4760,4760,4760,0
20241209,204600,205559825,4760,4760,4760,4760,0
20241209,204500,205559825,4760,4760,4760,4760,0
20241209,204400,205559825,4760,4760,4760,4760,0
20241209,204300,205559825,4760,4760,4760,4760,0
20241209,204200,205559825,4760,4760,4760,4760,1710
20241209,204100,205559825,4760,4760,4760,4760,0
20241209,204000,205559825,4760,4760,4760,4760,0
20241209,203900,205559825,4760,4760,4760,4760,0
20241209,203800,205559825,4760,4760,4760,4760,0
20241209,203700,205559825,4760,4760,4760,4760,0
20241209,203600,205559825,4760,4760,4760,4760,0
20241209,203500,205559825,4760,4760,4760,4760,0
20241209,203400,205559825,4760,4760,4760,4760,0
20241209,203300,205559825,4760,4760,4760,4760,0
20241209,203200,205559825,4760,4760,4760,4760,0
20241209,203100,205559825,4760,4760,4760,4760,0
20241209,203000,205559825,4760,4760,4760,4760,0
20241209,202900,205559825,4760,4760,4760,4760,0
20241209,202800,205559825,4760,4760,4760,4760,0
20241209,202700,205559825,4760,4760,4760,4760,0
20241209,202600,205559825,4760,4760,4760,4760,0
20241209,202500,205559825,4760,4760,4760,4760,0
20241209,202400,205559825,4760,4760,4760,4760,0
20241209,202300,205559825,4760,4760,4760,4760,0
20241209,202200,205559825,4760,4760,4760,4760,0
20241209,202100,205559825,4760,4760,4760,4760,0
20241209,202000,205559825,4760,4760,4760,4760,0
20241209,201900,205559825,4760,4760,4760,4760,0
20241209,201800,205559825,4760,4760,4760,4760,0
20241209,201700,205559825,4760,4760,4760,4760,0
20241209,201600,205559825,4760,4760,4760,4760,0
20241209,201500,205559825,4760,4760,4760,4760,0
20241209,201400,205559825,4760,4760,4760,4760,0
20241209,201300,205559825,4760,4760,4760,4760,0
20241209,201200,205559825,4760,4760,4760,4760,1710
20241209,201100,205559825,4760,4760,4760,4760,0
20241209,201000,205559825,4760,4760,4760,4760,0
20241209,200900,205559825,4760,4760,4760,4760,0
20241209,200800,205559825,4760,4760,4760,4760,0
20241209,200700,205559825,4760,4760,4760,4760,0
20241209,200600,205559825,4760,4760,4760,4760,0
20241209,200500,205559825,4760,4760,4760,4760,0
20241209,200400,205559825,4760,4760,4760,4760,0
20241209,200300,205559825,4760,4760,4760,4760,0
20241209,200200,205559825,4760,4760,4760,4760,0
20241209,200100,205559825,4760,4760,4760,4760,0
20241209,200000,205559825,4760,4760,4760,4760,0
20241209,195900,205559825,4760,4760,4760,4760,0
20241209,195800,205559825,4760,4760,4760,4760,0
20241209,195700,205559825,4760,4760,4760,4760,0
20241209,195600,205559825,4760,4760,4760,4760,0
20241209,195500,205559825,4760,4760,4760,4760,0
20241209,195400,205559825,4760,4760,4760,4760,0
20241209,195300,205559825,4760,4760,4760,4760,0
20241209,195200,205559825,4760,4760,4760,4760,0
20241209,195100,205559825,4760,4760,4760,4760,0
20241209,195000,205559825,4760,4760,4760,4760,0
20241209,194900,205559825,4760,4760,4760,4760,0
20241209,194800,205559825,4760,4760,4760,4760,0
20241209,194700,205559825,4760,4760,4760,4760,0
20241209,194600,205559825,4760,4760,4760,4760,0
20241209,194500,205559825,4760,4760,4760,4760,0
20241209,194400,205559825,4760,4760,4760,4760,0
20241209,194300,205559825,4760,4760,4760,4760,0
20241209,194200,205559825,4760,4760,4760,4760,1710
20241209,194100,205559825,4760,4760,4760,4760,0
20241209,194000,205559825,4760,4760,4760,4760,0
20241209,193900,205559825,4760,4760,4760,4760,0
20241209,193800,205559825,4760,4760,4760,4760,0
20241209,193700,205559825,4760,4760,4760,4760,0
20241209,193600,205559825,4760,4760,4760,4760,0
20241209,193500,205559825,4760,4760,4760,4760,0
20241209,193400,205559825,4760,4760,4760,4760,0
20241209,193300,205559825,4760,4760,4760,4760,0
20241209,193200,205559825,4760,4760,4760,4760,0
20241209,193100,205559825,4760,4760,4760,4760,0
20241209,193000,205559825,4760,4760,4760,4760,0
20241209,192900,205559825,4760,4760,4760,4760,0
20241209,192800,205559825,4760,4760,4760,4760,0
20241209,192700,205559825,4760,4760,4760,4760,0
20241209,192600,205559825,4760,4760,4760,4760,0
20241209,192500,205559825,4760,4760,4760,4760,0
20241209,192400,205559825,4760,4760,4760,4760,0
20241209,192300,205559825,4760,4760,4760,4760,0
20241209,192200,205559825,4760,4760,4760,4760,0
20241209,192100,205559825,4760,4760,4760,4760,0
20241209,192000,205559825,4760,4760,4760,4760,0
20241209,191900,205559825,4760,4760,4760,4760,0
20241209,191800,205559825,4760,4760,4760,4760,0
20241209,191700,205559825,4760,4760,4760,4760,0
20241209,191600,205559825,4760,4760,4760,4760,0
20241209,191500,205559825,4760,4760,4760,4760,0
20241209,191400,205559825,4760,4760,4760,4760,0
20241209,191300,205559825,4760,4760,4760,4760,0
20241209,191200,205559825,4760,4760,4760,4760,1710
20241209,191100,205559825,4760,4760,4760,4760,0
20241209,191000,205559825,4760,4760,4760,4760,0
20241209,190900,205559825,4760,4760,4760,4760,0
20241209,190800,205559825,4760,4760,4760,4760,0
20241209,190700,205559825,4760,4760,4760,4760,0
20241209,190600,205559825,4760,4760,4760,4760,0
20241209,190500,205559825,4760,4760,4760,4760,0
20241209,190400,205559825,4760,4760,4760,4760,0
20241209,190300,205559825,4760,4760,4760,4760,0
20241209,190200,205559825,4760,4760,4760,4760,0
20241209,190100,205559825,4760,4760,4760,4760,0
20241209,190000,205559825,4760,4760,4760,4760,0
20241209,185900,205559825,4760,4760,4760,4760,0
20241209,185800,205559825,4760,4760,4760,4760,0
20241209,185700,205559825,4760,4760,4760,4760,0
20241209,185600,205559825,4760,4760,4760,4760,0
20241209,185500,205559825,4760,4760,4760,4760,0
20241209,185400,205559825,4760,4760,4760,4760,0
20241209,185300,205559825,4760,4760,4760,4760,0
20241209,185200,205559825,4760,4760,4760,4760,0
20241209,185100,205559825,4760,4760,4760,4760,0
20241209,185000,205559825,4760,4760,4760,4760,0
20241209,184900,205559825,4760,4760,4760,4760,0
20241209,184800,205559825,4760,4760,4760,4760,0
20241209,184700,205559825,4760,4760,4760,4760,0
20241209,184600,205559825,4760,4760,4760,4760,0
20241209,184500,205559825,4760,4760,4760,4760,0
20241209,184400,205559825,4760,4760,4760,4760,0
20241209,184300,205559825,4760,4760,4760,4760,0
20241209,184200,205559825,4760,4760,4760,4760,1710
20241209,184100,205559825,4760,4760,4760,4760,0
20241209,184000,205559825,4760,4760,4760,4760,0
20241209,183900,205559825,4760,4760,4760,4760,0
20241209,183800,205559825,4760,4760,4760,4760,0
20241209,183700,205559825,4760,4760,4760,4760,0
20241209,183600,205559825,4760,4760,4760,4760,0
20241209,183500,205559825,4760,4760,4760,4760,0
20241209,183400,205559825,4760,4760,4760,4760,0
20241209,183300,205559825,4760,4760,4760,4760,0
20241209,183200,205559825,4760,4760,4760,4760,0
20241209,183100,205559825,4760,4760,4760,4760,0
20241209,183000,205559825,4760,4760,4760,4760,0
20241209,182900,205559825,4760,4760,4760,4760,0
20241209,182800,205559825,4760,4760,4760,4760,0
20241209,182700,205559825,4760,4760,4760,4760,0
20241209,182600,205559825,4760,4760,4760,4760,0
20241209,182500,205559825,4760,4760,4760,4760,0
20241209,182400,205559825,4760,4760,4760,4760,0
20241209,182300,205559825,4760,4760,4760,4760,0
20241209,182200,205559825,4760,4760,4760,4760,0
20241209,182100,205559825,4760,4760,4760,4760,0
20241209,182000,205559825,4760,4760,4760,4760,0
20241209,181900,205559825,4760,4760,4760,4760,0
20241209,181800,205559825,4760,4760,4760,4760,0
20241209,181700,205559825,4760,4760,4760,4760,0
20241209,181600,205559825,4760,4760,4760,4760,0
20241209,181500,205559825,4760,4760,4760,4760,0
20241209,181400,205559825,4760,4760,4760,4760,0
20241209,181300,205559825,4760,4760,4760,4760,0
20241209,181200,205559825,4760,4760,4760,4760,1710
20241209,181100,205559825,4760,4760,4760,4760,0
20241209,181000,205559825,4760,4760,4760,4760,0
20241209,180900,205559825,4760,4760,4760,4760,0
20241209,180800,205559825,4760,4760,4760,4760,0
20241209,180700,205559825,4760,4760,4760,4760,0
20241209,180600,205559825,4760,4760,4760,4760,0
20241209,180500,205559825,4760,4760,4760,4760,0
20241209,180400,205559825,4760,4760,4760,4760,0
20241209,180300,205559825,4760,4760,4760,4760,0
20241209,180200,205559825,4760,4760,4760,4760,0
20241209,180100,205559825,4760,4760,4760,4760,0
20241209,180000,205559825,4760,4760,4760,4760,0
20241209,175900,205559825,4760,4760,4760,4760,0
20241209,175800,205559825,4760,4760,4760,4760,0
20241209,175700,205559825,4760,4760,4760,4760,0
20241209,175600,205559825,4760,4760,4760,4760,0
20241209,175500,205559825,4760,4760,4760,4760,0
20241209,175400,205559825,4760,4760,4760,4760,0
20241209,175300,205559825,4760,4760,4760,4760,0
20241209,175200,205559825,4760,4760,4760,4760,0
20241209,175100,205559825,4760,4760,4760,4760,0
20241209,175000,205559825,4760,4760,4760,4760,0
20241209,174900,205559825,4760,4760,4760,4760,0
20241209,174800,205559825,4760,4760,4760,4760,0
20241209,174700,205559825,4760,4760,4760,4760,0
20241209,174600,205559825,4760,4760,4760,4760,0
20241209,174500,205559825,4760,4760,4760,4760,0
20241209,174400,205559825,4760,4760,4760,4760,0
20241209,174300,205559825,4760,4760,4760,4760,0
20241209,174200,205559825,4760,4760,4760,4760,1710
20241209,174100,205559825,4760,4760,4760,4760,0
20241209,174000,205559825,4760,4760,4760,4760,0
20241209,173900,205559825,4760,4760,4760,4760,0
20241209,173800,205559825,4760,4760,4760,4760,0
20241209,173700,205559825,4760,4760,4760,4760,0
20241209,173600,205559825,4760,4760,4760,4760,0
20241209,173500,205559825,4760,4760,4760,4760,0
20241209,173400,205559825,4760,4760,4760,4760,0
20241209,173300,205559825,4760,4760,4760,4760,0
20241209,173200,205559825,4760,4760,4760,4760,0
20241209,173100,205559825,4760,4760,4760,4760,0
20241209,173000,205559825,4760,4760,4760,4760,0
20241209,172900,205559825,4760,4760,4760,4760,0
20241209,172800,205559825,4760,4760,4760,4760,0
20241209,172700,205559825,4760,4760,4760,4760,0
20241209,172600,205559825,4760,4760,4760,4760,0
20241209,172500,205559825,4760,4760,4760,4760,0
20241209,172400,205559825,4760,4760,4760,4760,0
20241209,172300,205559825,4760,4760,4760,4760,0
20241209,172200,205559825,4760,4760,4760,4760,0
20241209,172100,205559825,4760,4760,4760,4760,0
20241209,172000,205559825,4760,4760,4760,4760,0
20241209,171900,205559825,4760,4760,4760,4760,0
20241209,171800,205559825,4760,4760,4760,4760,0
20241209,171700,205559825,4760,4760,4760,4760,0
20241209,171600,205559825,4760,4760,4760,4760,0
20241209,171500,205559825,4760,4760,4760,4760,0
20241209,171400,205559825,4760,4760,4760,4760,0
20241209,171300,205559825,4760,4760,4760,4760,0
20241209,171200,205559825,4760,4760,4760,4760,1710
20241209,171100,205559825,4760,4760,4760,4760,0
20241209,171000,205559825,4760,4760,4760,4760,0
20241209,170900,205559825,4760,4760,4760,4760,0
20241209,170800,205559825,4760,4760,4760,4760,0
20241209,170700,205559825,4760,4760,4760,4760,0
20241209,170600,205559825,4760,4760,4760,4760,0
20241209,170500,205559825,4760,4760,4760,4760,0
20241209,170400,205559825,4760,4760,4760,4760,0
20241209,170300,205559825,4760,4760,4760,4760,0
20241209,170200,205559825,4760,4760,4760,4760,0
20241209,170100,205559825,4760,4760,4760,4760,0
20241209,170000,205559825,4760,4760,4760,4760,0
20241209,165900,205559825,4760,4760,4760,4760,0
20241209,165800,205559825,4760,4760,4760,4760,0
20241209,165700,205559825,4760,4760,4760,4760,0
20241209,165600,205559825,4760,4760,4760,4760,0
20241209,165500,205559825,4760,4760,4760,4760,0
20241209,165400,205559825,4760,4760,4760,4760,0
20241209,165300,205559825,4760,4760,4760,4760,0
20241209,165200,205559825,4760,4760,4760,4760,0
20241209,165100,205559825,4760,4760,4760,4760,0
20241209,165000,205559825,4760,4760,4760,4760,0
20241209,164900,205559825,4760,4760,4760,4760,0
20241209,164800,205559825,4760,4760,4760,4760,0
20241209,164700,205559825,4760,4760,4760,4760,0
20241209,164600,205559825,4760,4760,4760,4760,0
20241209,164500,205559825,4760,4760,4760,4760,0
20241209,164400,205559825,4760,4760,4760,4760,0
20241209,164300,205559825,4760,4760,4760,4760,0
20241209,164200,205559825,4760,4760,4760,4760,1710
20241209,164100,205559825,4760,4760,4760,4760,0
20241209,164000,205559825,4760,4760,4760,4760,0
20241209,163900,205559825,4760,4760,4760,4760,0
20241209,163800,205559825,4760,4760,4760,4760,0
20241209,163700,205559825,4760,4760,4760,4760,0
20241209,163600,205559825,4760,4760,4760,4760,0
20241209,163500,205559825,4760,4760,4760,4760,0
20241209,163400,205559825,4760,4760,4760,4760,0
20241209,163300,205559825,4760,4760,4760,4760,0
20241209,163200,205559825,4760,4760,4760,4760,0
20241209,163100,205559825,4760,4760,4760,4760,0
20241209,163000,205559825,4760,4760,4760,4760,0
20241209,162900,205559825,4760,4760,4760,4760,0
20241209,162800,205559825,4760,4760,4760,4760,0
20241209,162700,205559825,4760,4760,4760,4760,0
20241209,162600,205559825,4760,4760,4760,4760,0
20241209,162500,205559825,4760,4760,4760,4760,0
20241209,162400,205559825,4760,4760,4760,4760,0
20241209,162300,205559825,4760,4760,4760,4760,0
20241209,162200,205559825,4760,4760,4760,4760,0
20241209,162100,205559825,4760,4760,4760,4760,0
20241209,162000,205559825,4760,4760,4760,4760,0
20241209,161900,205559825,4760,4760,4760,4760,0
20241209,161800,205559825,4760,4760,4760,4760,0
20241209,161700,205559825,4760,4760,4760,4760,0
20241209,161600,205559825,4760,4760,4760,4760,0
20241209,161500,205559825,4760,4760,4760,4760,0
20241209,161400,205559825,4760,4760,4760,4760,0
20241209,161300,205559825,4760,4760,4760,4760,0
20241209,161200,205559825,4760,4760,4760,4760,1710
20241209,161100,205559825,4760,4760,4760,4760,0
20241209,161000,205559825,4760,4760,4760,4760,0
20241209,160900,205559825,4760,4760,4760,4760,0
20241209,160800,205559825,4760,4760,4760,4760,0
20241209,160700,205559825,4760,4760,4760,4760,0
20241209,160600,205559825,4760,4760,4760,4760,0
20241209,160500,205559825,4760,4760,4760,4760,0
20241209,160400,205559825,4760,4760,4760,4760,0
20241209,160300,205559825,4760,4760,4760,4760,0
20241209,160200,205559825,4760,4760,4760,4760,0
20241209,160100,205559825,4760,4760,4760,4760,0
20241209,160000,205559825,4760,4760,4760,4760,0
20241209,155900,205559825,4760,4760,4760,4760,0
20241209,155800,205559825,4760,4760,4760,4760,0
20241209,155700,205559825,4760,4760,4760,4760,0
20241209,155600,205559825,4760,4760,4760,4760,0
20241209,155500,205559825,4760,4760,4760,4760,0
20241209,155400,205559825,4760,4760,4760,4760,0
20241209,155300,205559825,4760,4760,4760,4760,0
20241209,155200,205559825,4760,4760,4760,4760,0
20241209,155100,205559825,4760,4760,4760,4760,0
20241209,155000,205559825,4760,4760,4760,4760,0
20241209,154900,205559825,4760,4760,4760,4760,0
20241209,154800,205559825,4760,4760,4760,4760,0
20241209,154700,205559825,4760,4760,4760,4760,0
20241209,154600,205559825,4760,4760,4760,4760,0
20241209,154500,205559825,4760,4760,4760,4760,0
20241209,154400,205559825,4760,4760,4760,4760,0
20241209,154300,205559825,4760,4760,4760,4760,0
20241209,154200,205559825,4760,4760,4760,4760,1710
20241209,154100,205559825,4760,4760,4760,4760,0
20241209,154000,205559825,4760,4760,4760,4760,0
20241209,153900,205559825,4760,4760,4760,4760,0
20241209,153800,205559825,4760,4760,4760,4760,0
20241209,153700,205559825,4760,4760,4760,4760,0
20241209,153600,205559825,4760,4760,4760,4760,0
20241209,153500,205559825,4760,4760,4760,4760,0
20241209,153400,205559825,4760,4760,4760,4760,0
20241209,153300,205559825,4760,4760,4760,4760,0
20241209,153200,205559825,4760,4760,4760,4760,0
20241209,153100,205559825,4760,4760,4760,4760,0
20241209,153000,205559825,4760,4760,4760,4760,1710
20241209,152900,197420225,4770,4770,4770,4770,0
20241209,152800,197420225,4770,4770,4770,4770,0
20241209,152700,197420225,4770,4770,4770,4770,0
20241209,152600,197420225,4770,4770,4770,4770,0
20241209,152500,197420225,4770,4770,4770,4770,0
20241209,152400,197420225,4770,4770,4770,4770,0
20241209,152300,197420225,4770,4770,4770,4770,0
20241209,152200,197420225,4770,4770,4770,4770,0
20241209,152100,197420225,4770,4770,4770,4770,0
20241209,152000,197420225,4770,4770,4770,4770,0
20241209,151900,197420225,4770,4805,4805,4765,675
20241209,151800,194189375,4850,4850,4850,4850,0
20241209,151700,194189375,4850,4850,4850,4850,1
20241209,151600,194184525,4860,4860,4860,4860,0
20241209,151500,194184525,4860,4860,4860,4860,0
20241209,151400,194184525,4860,4860,4860,4860,0
20241209,151300,194184525,4860,4860,4860,4860,0
20241209,151200,194184525,4860,4835,4860,4795,72
20241209,151100,193837005,4835,4835,4835,4835,0
20241209,151000,193837005,4835,4835,4835,4835,0
20241209,150900,193837005,4835,4835,4835,4835,0
20241209,150800,193837005,4835,4915,4915,4835,13
20241209,150700,193773590,4830,4830,4830,4830,0
20241209,150600,193773590,4830,4830,4830,4830,0
20241209,150500,193773590,4830,4830,4830,4830,0
20241209,150400,193773590,4830,4830,4830,4830,7
20241209,150300,193739780,4800,4800,4800,4800,0
20241209,150200,193739780,4800,4790,4800,4790,555
20241209,150100,191079185,4830,4830,4830,4830,0
20241209,150000,191079185,4830,4750,4830,4750,728
20241209,145900,187578960,4745,4745,4745,4745,0
20241209,145800,187578960,4745,4755,4755,4745,5520
20241209,145700,161383860,4760,4810,4810,4760,1670
20241209,145600,153410525,4815,4815,4815,4815,0
20241209,145500,153410525,4815,4815,4815,4815,0
20241209,145400,153410525,4815,4815,4815,4815,289
20241209,145300,152018990,4935,4880,4935,4750,1252
20241209,145200,146040125,4880,4825,4880,4800,1551
20241209,145100,138556115,4830,4830,4830,4830,1500
20241209,145000,131311115,4830,4830,4830,4830,94
20241209,144900,130857095,4830,4830,4830,4830,52
20241209,144800,130605935,4830,4830,4830,4830,0
20241209,144700,130605935,4830,4830,4830,4830,0
20241209,144600,130605935,4830,4830,4830,4830,400
20241209,144500,128673935,4835,4835,4835,4835,0
20241209,144400,128673935,4835,4835,4835,4835,0
20241209,144300,128673935,4835,4835,4835,4835,0
20241209,144200,128673935,4835,4865,4865,4830,1728
20241209,144100,120297610,4885,4885,4885,4885,0
20241209,144000,120297610,4885,4885,4885,4885,0
20241209,143900,120297610,4885,4885,4885,4885,2
20241209,143800,120287840,4860,4860,4860,4860,0
20241209,143700,120287840,4860,4860,4860,4860,0
20241209,143600,120287840,4860,4860,4860,4860,9
20241209,143500,120244100,4880,4880,4880,4880,0
20241209,143400,120244100,4880,4880,4880,4880,0
20241209,143300,120244100,4880,4880,4880,4880,0
20241209,143200,120244100,4880,4880,4880,4880,4
20241209,143100,120224580,4880,4880,4880,4880,0
20241209,143000,120224580,4880,4880,4880,4880,0
20241209,142900,120224580,4880,4920,4920,4880,123
20241209,142800,119621500,4885,4885,4885,4885,0
20241209,142700,119621500,4885,4885,4885,4885,10
20241209,142600,119572650,4890,4890,4890,4890,0
20241209,142500,119572650,4890,4890,4890,4890,0
20241209,142400,119572650,4890,4890,4890,4890,0
20241209,142300,119572650,4890,4890,4890,4890,1
20241209,142200,119567760,4885,4885,4885,4885,0
20241209,142100,119567760,4885,4890,4890,4885,200
20241209,142000,118590730,4880,4880,4880,4880,0
20241209,141900,118590730,4880,4880,4880,4880,0
20241209,141800,118590730,4880,4880,4880,4880,0
20241209,141700,118590730,4880,4880,4880,4880,223
20241209,141600,117502490,4950,4950,4950,4950,1
20241209,141500,117497540,4950,4945,4950,4945,604
20241209,141400,114508190,4950,4950,4950,4950,0
20241209,141300,114508190,4950,4950,4950,4950,0
20241209,141200,114508190,4950,4950,4950,4950,0
20241209,141100,114508190,4950,4950,4950,4950,0
20241209,141000,114508190,4950,4950,4950,4950,0
20241209,140900,114508190,4950,4940,4950,4940,4
20241209,140800,114488400,4890,4890,4890,4890,0
20241209,140700,114488400,4890,4890,4890,4890,0
20241209,140600,114488400,4890,4895,4950,4890,348
20241209,140500,112780675,4885,4885,4895,4885,45
20241209,140400,112560840,4880,4880,4880,4880,0
20241209,140300,112560840,4880,4880,4880,4880,0
20241209,140200,112560840,4880,4880,4890,4880,448
20241209,140100,110373020,4880,4880,4880,4880,0
20241209,140000,110373020,4880,4880,4880,4880,101
20241209,135900,109880140,4850,4850,4850,4850,0
20241209,135800,109880140,4850,4850,4850,4850,0
20241209,135700,109880140,4850,4850,4850,4850,16
20241209,135600,109802540,4845,4845,4845,4845,0
20241209,135500,109802540,4845,4845,4845,4845,0
20241209,135400,109802540,4845,4845,4845,4845,0
20241209,135300,109802540,4845,4875,4875,4845,78
20241209,135200,109422380,4845,4845,4845,4845,0
20241209,135100,109422380,4845,4845,4845,4845,0
20241209,135000,109422380,4845,4845,4845,4845,0
20241209,134900,109422380,4845,4845,4845,4845,0
20241209,134800,109422380,4845,4850,4850,4845,335
20241209,134700,107797825,4850,4855,4880,4850,548
20241209,134600,105138995,4855,4865,4865,4855,984
20241209,134500,100356985,4865,4865,4865,4865,0
20241209,134400,100356985,4865,4865,4865,4865,15
20241209,134300,100284010,4865,4865,4865,4865,0
20241209,134200,100284010,4865,4865,4865,4865,1
20241209,134100,100279145,4865,4880,4880,4865,686
20241209,134000,96936930,4880,4880,4880,4880,0
20241209,133900,96936930,4880,4880,4880,4880,0
20241209,133800,96936930,4880,4880,4880,4880,0
20241209,133700,96936930,4880,4880,4880,4880,0
20241209,133600,96936930,4880,4880,4880,4880,1
20241209,133500,96932050,4895,4895,4895,4895,0
20241209,133400,96932050,4895,4895,4895,4895,0
20241209,133300,96932050,4895,4895,4895,4895,0
20241209,133200,96932050,4895,4895,4895,4895,0
20241209,133100,96932050,4895,4895,4895,4895,0
20241209,133000,96932050,4895,4895,4895,4895,0
20241209,132900,96932050,4895,4895,4895,4895,0
20241209,132800,96932050,4895,4895,4895,4895,0
20241209,132700,96932050,4895,4895,4895,4895,0
20241209,132600,96932050,4895,4895,4895,4895,0
20241209,132500,96932050,4895,4895,4895,4895,1
20241209,132400,96927155,4900,4900,4900,4900,0
20241209,132300,96927155,4900,4900,4900,4900,0
20241209,132200,96927155,4900,4900,4900,4900,0
20241209,132100,96927155,4900,4900,4900,4900,1
20241209,132000,96922255,4880,4880,4880,4880,0
20241209,131900,96922255,4880,4880,4880,4880,0
20241209,131800,96922255,4880,4885,4900,4880,566
20241209,131700,94156280,4880,4880,4880,4880,0
20241209,131600,94156280,4880,4895,4895,4880,144
20241209,131500,93452745,4895,4895,4895,4895,1
20241209,131400,93447850,4900,4900,4900,4900,0
20241209,131300,93447850,4900,4900,4900,4900,0
20241209,131200,93447850,4900,4900,4900,4900,0
20241209,131100,93447850,4900,4900,4900,4900,700
20241209,131000,90017850,4885,4885,4885,4885,6
20241209,130900,89988540,4900,4900,4900,4900,250
20241209,130800,88763540,4900,4900,4900,4900,0
20241209,130700,88763540,4900,4900,4900,4900,0
20241209,130600,88763540,4900,4900,4900,4900,0
20241209,130500,88763540,4900,4900,4900,4900,1
20241209,130400,88758640,4885,4885,4885,4885,0
20241209,130300,88758640,4885,4885,4885,4885,0
20241209,130200,88758640,4885,4890,4890,4885,114
20241209,130100,88201235,4900,4900,4900,4900,3
20241209,130000,88186535,4900,4900,4900,4900,0
20241209,125900,88186535,4900,4905,4905,4900,28
20241209,125800,88049325,4905,4905,4905,4905,0
20241209,125700,88049325,4905,4905,4905,4905,0
20241209,125600,88049325,4905,4905,4905,4905,0
20241209,125500,88049325,4905,4905,4905,4905,0
20241209,125400,88049325,4905,4910,4910,4905,128
20241209,125300,87420960,4910,4910,4910,4910,117
20241209,125200,86846490,4915,4915,4915,4915,54
20241209,125100,86581080,4920,4920,4920,4920,0
20241209,125000,86581080,4920,4925,4925,4920,214
20241209,124900,85527425,4920,4920,4920,4920,6
20241209,124800,85497905,4930,4930,4930,4930,2
20241209,124700,85488045,4925,4930,4930,4925,51
20241209,124600,85236670,4940,4940,4940,4940,0
20241209,124500,85236670,4940,4940,4940,4940,0
20241209,124400,85236670,4940,4940,4940,4940,1
20241209,124300,85231730,4950,4950,4950,4950,0
20241209,124200,85231730,4950,4950,4950,4950,0
20241209,124100,85231730,4950,4950,4950,4950,0
20241209,124000,85231730,4950,4950,4950,4940,4
20241209,123900,85211950,4950,4950,4950,4950,0
20241209,123800,85211950,4950,4950,4950,4950,0
20241209,123700,85211950,4950,4950,4950,4950,0
20241209,123600,85211950,4950,4950,4950,4950,0
20241209,123500,85211950,4950,4950,4950,4950,0
20241209,123400,85211950,4950,4950,4950,4950,0
20241209,123300,85211950,4950,4950,4950,4950,1
20241209,123200,85207000,4950,4950,4950,4950,0
20241209,123100,85207000,4950,4950,4950,4950,1
20241209,123000,85202050,4950,4950,4950,4950,1
20241209,122900,85197100,4950,4950,4950,4950,0
20241209,122800,85197100,4950,4950,4950,4950,0
20241209,122700,85197100,4950,4950,4950,4950,0
20241209,122600,85197100,4950,4950,4950,4950,0
20241209,122500,85197100,4950,4950,4950,4950,25
20241209,122400,85073350,4950,4950,4950,4950,0
20241209,122300,85073350,4950,4950,4950,4950,0
20241209,122200,85073350,4950,4950,4950,4950,0
20241209,122100,85073350,4950,4950,4950,4950,0
20241209,122000,85073350,4950,4950,4950,4950,0
20241209,121900,85073350,4950,4950,4950,4950,0
20241209,121800,85073350,4950,4950,4950,4950,0
20241209,121700,85073350,4950,4950,4950,4950,0
20241209,121600,85073350,4950,4950,4950,4950,5
20241209,121500,85048600,4950,4950,4950,4950,0
20241209,121400,85048600,4950,4950,4950,4950,0
20241209,121300,85048600,4950,4950,4950,4950,0
20241209,121200,85048600,4950,4950,4950,4950,0
20241209,121100,85048600,4950,4950,4950,4950,1
20241209,121000,85043650,4935,4935,4935,4935,0
20241209,120900,85043650,4935,4930,4935,4930,168
20241209,120800,84214735,4930,4930,4930,4930,0
20241209,120700,84214735,4930,4930,4930,4930,0
20241209,120600,84214735,4930,4930,4930,4930,0
20241209,120500,84214735,4930,4930,4930,4930,0
20241209,120400,84214735,4930,4930,4930,4930,0
20241209,120300,84214735,4930,4930,4930,4930,0
20241209,120200,84214735,4930,4930,4930,4930,2
20241209,120100,84204875,4930,4930,4930,4930,0
20241209,120000,84204875,4930,4930,4930,4930,0
20241209,115900,84204875,4930,4930,4930,4930,0
20241209,115800,84204875,4930,4930,4930,4930,0
20241209,115700,84204875,4930,4930,4930,4930,0
20241209,115600,84204875,4930,4930,4930,4930,0
20241209,115500,84204875,4930,4930,4930,4930,0
20241209,115400,84204875,4930,4930,4930,4930,0
20241209,115300,84204875,4930,4930,4930,4930,1
20241209,115200,84199945,4935,4935,4935,4935,0
20241209,115100,84199945,4935,4935,4935,4935,0
20241209,115000,84199945,4935,4935,4935,4935,0
20241209,114900,84199945,4935,4935,4935,4935,0
20241209,114800,84199945,4935,4935,4935,4935,17
20241209,114700,84116050,4935,4935,4935,4935,0
20241209,114600,84116050,4935,4935,4935,4935,0
20241209,114500,84116050,4935,4935,4935,4935,0
20241209,114400,84116050,4935,4935,4935,4935,0
20241209,114300,84116050,4935,4935,4935,4935,3
20241209,114200,84101245,4935,4935,4935,4935,25
20241209,114100,83977870,4950,4950,4950,4950,0
20241209,114000,83977870,4950,4950,4950,4950,0
20241209,113900,83977870,4950,4950,4950,4950,0
20241209,113800,83977870,4950,4950,4950,4950,0
20241209,113700,83977870,4950,4945,4950,4945,5
20241209,113600,83953125,4940,4940,4940,4940,146
20241209,113500,83231885,4930,4930,4930,4930,102
20241209,113400,82729025,4930,4930,4930,4930,1
20241209,113300,82724095,4945,4945,4945,4945,0
20241209,113200,82724095,4945,4945,4945,4945,0
20241209,113100,82724095,4945,4945,4945,4945,0
20241209,113000,82724095,4945,4945,4945,4945,0
20241209,112900,82724095,4945,4945,4945,4945,0
20241209,112800,82724095,4945,4945,4945,4945,1
20241209,112700,82719150,4945,4945,4945,4945,0
20241209,112600,82719150,4945,4945,4945,4945,0
20241209,112500,82719150,4945,4945,4945,4945,0
20241209,112400,82719150,4945,4945,4945,4945,0
20241209,112300,82719150,4945,4945,4945,4945,0
20241209,112200,82719150,4945,4940,4945,4940,2
20241209,112100,82709265,4940,4935,4940,4935,461
20241209,112000,80431930,4935,4935,4935,4935,0
20241209,111900,80431930,4935,4930,4935,4930,209
20241209,111800,79400525,4935,4935,4940,4935,397
20241209,111700,77440830,4940,4940,4940,4940,0
20241209,111600,77440830,4940,4915,4940,4915,260
20241209,111500,76156680,4940,4940,4940,4940,0
20241209,111400,76156680,4940,4940,4940,4940,0
20241209,111300,76156680,4940,4940,4940,4940,0
20241209,111200,76156680,4940,4945,4945,4940,85
20241209,111100,75736455,4945,4945,4945,4945,0
20241209,111000,75736455,4945,4945,4945,4945,0
20241209,110900,75736455,4945,4945,4945,4945,0
20241209,110800,75736455,4945,4945,4945,4945,0
20241209,110700,75736455,4945,4945,4945,4945,0
20241209,110600,75736455,4945,4945,4945,4945,0
20241209,110500,75736455,4945,4945,4945,4945,0
20241209,110400,75736455,4945,4945,4945,4945,0
20241209,110300,75736455,4945,4945,4945,4945,1
20241209,110200,75731510,4950,4950,4950,4950,7
20241209,110100,75696860,4955,4955,4955,4955,0
20241209,110000,75696860,4955,4955,4955,4955,1
20241209,105900,75691905,4980,4980,4980,4980,0
20241209,105800,75691905,4980,4980,4980,4980,0
20241209,105700,75691905,4980,4980,4980,4980,0
20241209,105600,75691905,4980,4980,4980,4980,3
20241209,105500,75676965,4950,4950,4950,4950,0
20241209,105400,75676965,4950,4950,4950,4950,0
20241209,105300,75676965,4950,4950,4950,4950,42
20241209,105200,75469065,4950,4950,4950,4950,0
20241209,105100,75469065,4950,4950,4950,4950,0
20241209,105000,75469065,4950,4950,4950,4950,276
20241209,104900,74102865,4995,4995,4995,4995,0
20241209,104800,74102865,4995,4995,4995,4995,0
20241209,104700,74102865,4995,4995,4995,4995,0
20241209,104600,74102865,4995,4995,4995,4995,0
20241209,104500,74102865,4995,4995,4995,4995,0
20241209,104400,74102865,4995,5000,5000,4995,23
20241209,104300,73987870,5000,5000,5000,5000,0
20241209,104200,73987870,5000,5000,5000,5000,0
20241209,104100,73987870,5000,5000,5000,5000,76
20241209,104000,73607870,5010,5010,5010,5010,0
20241209,103900,73607870,5010,5010,5010,5010,0
20241209,103800,73607870,5010,5010,5010,5010,22
20241209,103700,73497650,5000,5000,5000,5000,25
20241209,103600,73372650,5000,5000,5000,5000,0
20241209,103500,73372650,5000,5000,5000,5000,14
20241209,103400,73302650,5040,5040,5040,5040,0
20241209,103300,73302650,5040,5040,5040,5040,1
20241209,103200,73297610,5040,5040,5040,5040,0
20241209,103100,73297610,5040,4975,5040,4975,100
20241209,103000,72799950,4975,4975,4975,4975,0
20241209,102900,72799950,4975,4975,4975,4975,2
20241209,102800,72790000,4960,4960,4960,4960,5
20241209,102700,72765200,4970,4970,4970,4970,28
20241209,102600,72626040,4975,4975,4975,4975,0
20241209,102500,72626040,4975,4975,4975,4975,57
20241209,102400,72342465,4945,4945,4945,4945,1
20241209,102300,72337520,4940,4940,4940,4940,0
20241209,102200,72337520,4940,4940,4940,4940,0
20241209,102100,72337520,4940,4940,4940,4940,0
20241209,102000,72337520,4940,4940,4940,4940,0
20241209,101900,72337520,4940,4945,4945,4940,52
20241209,101800,72080595,4945,4945,4945,4945,252
20241209,101700,70834455,4965,4965,4965,4965,0
20241209,101600,70834455,4965,4965,4965,4965,300
20241209,101500,69344955,4960,4920,4960,4880,1246
20241209,101400,63236010,4950,4950,4950,4950,0
20241209,101300,63236010,4950,4950,4950,4950,0
20241209,101200,63236010,4950,4950,4950,4950,1
20241209,101100,63231060,4965,4970,4970,4965,11
20241209,101000,63176405,4975,4995,4995,4975,19
20241209,100900,63081680,4880,4880,4880,4880,0
20241209,100800,63081680,4880,4995,4995,4880,590
20241209,100700,60170445,4975,4975,4975,4975,0
20241209,100600,60170445,4975,4975,4975,4975,0
20241209,100500,60170445,4975,4975,4975,4975,245
20241209,100400,58951570,4990,4990,4990,4990,0
20241209,100300,58951570,4990,4990,4990,4990,50
20241209,100200,58702070,4970,4970,4970,4965,230
20241209,100100,57558975,4960,4950,4960,4950,161
20241209,100000,56760655,4945,4935,4945,4935,730
20241209,095900,53157550,4930,4930,4930,4930,0
20241209,095800,53157550,4930,4930,4930,4930,5
20241209,095700,53132900,4885,4930,4930,4885,19
20241209,095600,53039455,4880,4880,4880,4880,1
20241209,095500,53034575,4885,4885,4885,4885,344
20241209,095400,51354135,4935,4935,4935,4935,10
20241209,095300,51304785,4940,4940,4940,4940,0
20241209,095200,51304785,4940,4940,4940,4940,0
20241209,095100,51304785,4940,4940,4940,4940,1
20241209,095000,51299845,4950,4950,4950,4950,0
20241209,094900,51299845,4950,4950,4950,4950,1
20241209,094800,51294895,4890,4890,4890,4890,110
20241209,094700,50756995,4890,4890,4890,4875,1556
20241209,094600,43149265,4890,4890,4890,4880,172
20241209,094500,42309415,4890,4890,4890,4880,28
20241209,094400,42172515,4890,4890,4890,4890,0
20241209,094300,42172515,4890,4900,4900,4885,640
20241209,094200,39044045,4890,4890,4890,4890,0
20241209,094100,39044045,4890,4890,4890,4890,220
20241209,094000,37968245,4940,4935,4940,4890,175
20241209,093900,37108785,4940,4940,4940,4940,2
20241209,093800,37098905,4945,4945,4945,4945,10
20241209,093700,37049455,4895,4895,4895,4895,200
20241209,093600,36070455,4950,4950,4950,4950,16
20241209,093500,35991255,4885,4885,4885,4885,0
20241209,093400,35991255,4885,4885,4885,4885,0
20241209,093300,35991255,4885,4900,4900,4885,54
20241209,093200,35726670,4900,4915,4915,4900,301
20241209,093100,34248010,4915,4915,4915,4915,0
20241209,093000,34248010,4915,4915,4930,4915,264
20241209,092900,32949515,4910,4915,4915,4910,53
20241209,092800,32689030,4915,4920,4920,4915,280
20241209,092700,31311445,4930,4930,4930,4930,1
20241209,092600,31306515,4920,4925,4925,4920,160
20241209,092500,30518635,4930,4955,4955,4925,586
20241209,092400,27619955,4955,4970,4970,4955,212
20241209,092300,26569015,4970,4970,4970,4970,278
20241209,092200,25187355,4965,4965,4965,4965,1
20241209,092100,25182390,4950,4960,4960,4950,504
20241209,092000,22685315,4970,4985,4995,4970,440
20241209,091900,20494910,5000,5000,5000,5000,0
20241209,091800,20494910,5000,5000,5000,5000,54
20241209,091700,20224910,5010,5010,5010,5010,0
20241209,091600,20224910,5010,5010,5010,5010,122
20241209,091500,19613690,5060,5060,5060,5060,0
20241209,091400,19613690,5060,5060,5060,5060,1
20241209,091300,19608630,5010,5060,5060,5010,6
20241209,091200,19578520,5060,5060,5060,5060,0
20241209,091100,19578520,5060,5060,5060,5060,0
20241209,091000,19578520,5060,4990,5060,4990,52
20241209,090900,19318900,5000,5000,5000,5000,200
20241209,090800,18318900,4970,4970,4970,4970,0
20241209,090700,18318900,4970,4970,5050,4970,406
20241209,090600,16296500,4960,4960,4960,4960,3
20241209,090500,16281620,4955,4960,4960,4955,148
20241209,090400,15547810,4960,5150,5150,4960,581
20241209,090300,12665220,4965,5000,5000,4965,387
20241209,090200,10730710,5000,5040,5040,5000,746
20241209,090100,6998780,5180,5180,5180,5180,0
20241209,090000,6998780,5180,4960,5180,4960,1411
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 214200 205559825 4760 4760 4760 4760 1710
3 20241209 214100 205559825 4760 4760 4760 4760 0
4 20241209 214000 205559825 4760 4760 4760 4760 0
5 20241209 213900 205559825 4760 4760 4760 4760 0
6 20241209 213800 205559825 4760 4760 4760 4760 0
7 20241209 213700 205559825 4760 4760 4760 4760 0
8 20241209 213600 205559825 4760 4760 4760 4760 0
9 20241209 213500 205559825 4760 4760 4760 4760 0
10 20241209 213400 205559825 4760 4760 4760 4760 0
11 20241209 213300 205559825 4760 4760 4760 4760 0
12 20241209 213200 205559825 4760 4760 4760 4760 0
13 20241209 213100 205559825 4760 4760 4760 4760 0
14 20241209 213000 205559825 4760 4760 4760 4760 0
15 20241209 212900 205559825 4760 4760 4760 4760 0
16 20241209 212800 205559825 4760 4760 4760 4760 0
17 20241209 212700 205559825 4760 4760 4760 4760 0
18 20241209 212600 205559825 4760 4760 4760 4760 0
19 20241209 212500 205559825 4760 4760 4760 4760 0
20 20241209 212400 205559825 4760 4760 4760 4760 0
21 20241209 212300 205559825 4760 4760 4760 4760 0
22 20241209 212200 205559825 4760 4760 4760 4760 0
23 20241209 212100 205559825 4760 4760 4760 4760 0
24 20241209 212000 205559825 4760 4760 4760 4760 0
25 20241209 211900 205559825 4760 4760 4760 4760 0
26 20241209 211800 205559825 4760 4760 4760 4760 0
27 20241209 211700 205559825 4760 4760 4760 4760 0
28 20241209 211600 205559825 4760 4760 4760 4760 0
29 20241209 211500 205559825 4760 4760 4760 4760 0
30 20241209 211400 205559825 4760 4760 4760 4760 0
31 20241209 211300 205559825 4760 4760 4760 4760 0
32 20241209 211200 205559825 4760 4760 4760 4760 1710
33 20241209 211100 205559825 4760 4760 4760 4760 0
34 20241209 211000 205559825 4760 4760 4760 4760 0
35 20241209 210900 205559825 4760 4760 4760 4760 0
36 20241209 210800 205559825 4760 4760 4760 4760 0
37 20241209 210700 205559825 4760 4760 4760 4760 0
38 20241209 210600 205559825 4760 4760 4760 4760 0
39 20241209 210500 205559825 4760 4760 4760 4760 0
40 20241209 210400 205559825 4760 4760 4760 4760 0
41 20241209 210300 205559825 4760 4760 4760 4760 0
42 20241209 210200 205559825 4760 4760 4760 4760 0
43 20241209 210100 205559825 4760 4760 4760 4760 0
44 20241209 210000 205559825 4760 4760 4760 4760 0
45 20241209 205900 205559825 4760 4760 4760 4760 0
46 20241209 205800 205559825 4760 4760 4760 4760 0
47 20241209 205700 205559825 4760 4760 4760 4760 0
48 20241209 205600 205559825 4760 4760 4760 4760 0
49 20241209 205500 205559825 4760 4760 4760 4760 0
50 20241209 205400 205559825 4760 4760 4760 4760 0
51 20241209 205300 205559825 4760 4760 4760 4760 0
52 20241209 205200 205559825 4760 4760 4760 4760 0
53 20241209 205100 205559825 4760 4760 4760 4760 0
54 20241209 205000 205559825 4760 4760 4760 4760 0
55 20241209 204900 205559825 4760 4760 4760 4760 0
56 20241209 204800 205559825 4760 4760 4760 4760 0
57 20241209 204700 205559825 4760 4760 4760 4760 0
58 20241209 204600 205559825 4760 4760 4760 4760 0
59 20241209 204500 205559825 4760 4760 4760 4760 0
60 20241209 204400 205559825 4760 4760 4760 4760 0
61 20241209 204300 205559825 4760 4760 4760 4760 0
62 20241209 204200 205559825 4760 4760 4760 4760 1710
63 20241209 204100 205559825 4760 4760 4760 4760 0
64 20241209 204000 205559825 4760 4760 4760 4760 0
65 20241209 203900 205559825 4760 4760 4760 4760 0
66 20241209 203800 205559825 4760 4760 4760 4760 0
67 20241209 203700 205559825 4760 4760 4760 4760 0
68 20241209 203600 205559825 4760 4760 4760 4760 0
69 20241209 203500 205559825 4760 4760 4760 4760 0
70 20241209 203400 205559825 4760 4760 4760 4760 0
71 20241209 203300 205559825 4760 4760 4760 4760 0
72 20241209 203200 205559825 4760 4760 4760 4760 0
73 20241209 203100 205559825 4760 4760 4760 4760 0
74 20241209 203000 205559825 4760 4760 4760 4760 0
75 20241209 202900 205559825 4760 4760 4760 4760 0
76 20241209 202800 205559825 4760 4760 4760 4760 0
77 20241209 202700 205559825 4760 4760 4760 4760 0
78 20241209 202600 205559825 4760 4760 4760 4760 0
79 20241209 202500 205559825 4760 4760 4760 4760 0
80 20241209 202400 205559825 4760 4760 4760 4760 0
81 20241209 202300 205559825 4760 4760 4760 4760 0
82 20241209 202200 205559825 4760 4760 4760 4760 0
83 20241209 202100 205559825 4760 4760 4760 4760 0
84 20241209 202000 205559825 4760 4760 4760 4760 0
85 20241209 201900 205559825 4760 4760 4760 4760 0
86 20241209 201800 205559825 4760 4760 4760 4760 0
87 20241209 201700 205559825 4760 4760 4760 4760 0
88 20241209 201600 205559825 4760 4760 4760 4760 0
89 20241209 201500 205559825 4760 4760 4760 4760 0
90 20241209 201400 205559825 4760 4760 4760 4760 0
91 20241209 201300 205559825 4760 4760 4760 4760 0
92 20241209 201200 205559825 4760 4760 4760 4760 1710
93 20241209 201100 205559825 4760 4760 4760 4760 0
94 20241209 201000 205559825 4760 4760 4760 4760 0
95 20241209 200900 205559825 4760 4760 4760 4760 0
96 20241209 200800 205559825 4760 4760 4760 4760 0
97 20241209 200700 205559825 4760 4760 4760 4760 0
98 20241209 200600 205559825 4760 4760 4760 4760 0
99 20241209 200500 205559825 4760 4760 4760 4760 0
100 20241209 200400 205559825 4760 4760 4760 4760 0
101 20241209 200300 205559825 4760 4760 4760 4760 0
102 20241209 200200 205559825 4760 4760 4760 4760 0
103 20241209 200100 205559825 4760 4760 4760 4760 0
104 20241209 200000 205559825 4760 4760 4760 4760 0
105 20241209 195900 205559825 4760 4760 4760 4760 0
106 20241209 195800 205559825 4760 4760 4760 4760 0
107 20241209 195700 205559825 4760 4760 4760 4760 0
108 20241209 195600 205559825 4760 4760 4760 4760 0
109 20241209 195500 205559825 4760 4760 4760 4760 0
110 20241209 195400 205559825 4760 4760 4760 4760 0
111 20241209 195300 205559825 4760 4760 4760 4760 0
112 20241209 195200 205559825 4760 4760 4760 4760 0
113 20241209 195100 205559825 4760 4760 4760 4760 0
114 20241209 195000 205559825 4760 4760 4760 4760 0
115 20241209 194900 205559825 4760 4760 4760 4760 0
116 20241209 194800 205559825 4760 4760 4760 4760 0
117 20241209 194700 205559825 4760 4760 4760 4760 0
118 20241209 194600 205559825 4760 4760 4760 4760 0
119 20241209 194500 205559825 4760 4760 4760 4760 0
120 20241209 194400 205559825 4760 4760 4760 4760 0
121 20241209 194300 205559825 4760 4760 4760 4760 0
122 20241209 194200 205559825 4760 4760 4760 4760 1710
123 20241209 194100 205559825 4760 4760 4760 4760 0
124 20241209 194000 205559825 4760 4760 4760 4760 0
125 20241209 193900 205559825 4760 4760 4760 4760 0
126 20241209 193800 205559825 4760 4760 4760 4760 0
127 20241209 193700 205559825 4760 4760 4760 4760 0
128 20241209 193600 205559825 4760 4760 4760 4760 0
129 20241209 193500 205559825 4760 4760 4760 4760 0
130 20241209 193400 205559825 4760 4760 4760 4760 0
131 20241209 193300 205559825 4760 4760 4760 4760 0
132 20241209 193200 205559825 4760 4760 4760 4760 0
133 20241209 193100 205559825 4760 4760 4760 4760 0
134 20241209 193000 205559825 4760 4760 4760 4760 0
135 20241209 192900 205559825 4760 4760 4760 4760 0
136 20241209 192800 205559825 4760 4760 4760 4760 0
137 20241209 192700 205559825 4760 4760 4760 4760 0
138 20241209 192600 205559825 4760 4760 4760 4760 0
139 20241209 192500 205559825 4760 4760 4760 4760 0
140 20241209 192400 205559825 4760 4760 4760 4760 0
141 20241209 192300 205559825 4760 4760 4760 4760 0
142 20241209 192200 205559825 4760 4760 4760 4760 0
143 20241209 192100 205559825 4760 4760 4760 4760 0
144 20241209 192000 205559825 4760 4760 4760 4760 0
145 20241209 191900 205559825 4760 4760 4760 4760 0
146 20241209 191800 205559825 4760 4760 4760 4760 0
147 20241209 191700 205559825 4760 4760 4760 4760 0
148 20241209 191600 205559825 4760 4760 4760 4760 0
149 20241209 191500 205559825 4760 4760 4760 4760 0
150 20241209 191400 205559825 4760 4760 4760 4760 0
151 20241209 191300 205559825 4760 4760 4760 4760 0
152 20241209 191200 205559825 4760 4760 4760 4760 1710
153 20241209 191100 205559825 4760 4760 4760 4760 0
154 20241209 191000 205559825 4760 4760 4760 4760 0
155 20241209 190900 205559825 4760 4760 4760 4760 0
156 20241209 190800 205559825 4760 4760 4760 4760 0
157 20241209 190700 205559825 4760 4760 4760 4760 0
158 20241209 190600 205559825 4760 4760 4760 4760 0
159 20241209 190500 205559825 4760 4760 4760 4760 0
160 20241209 190400 205559825 4760 4760 4760 4760 0
161 20241209 190300 205559825 4760 4760 4760 4760 0
162 20241209 190200 205559825 4760 4760 4760 4760 0
163 20241209 190100 205559825 4760 4760 4760 4760 0
164 20241209 190000 205559825 4760 4760 4760 4760 0
165 20241209 185900 205559825 4760 4760 4760 4760 0
166 20241209 185800 205559825 4760 4760 4760 4760 0
167 20241209 185700 205559825 4760 4760 4760 4760 0
168 20241209 185600 205559825 4760 4760 4760 4760 0
169 20241209 185500 205559825 4760 4760 4760 4760 0
170 20241209 185400 205559825 4760 4760 4760 4760 0
171 20241209 185300 205559825 4760 4760 4760 4760 0
172 20241209 185200 205559825 4760 4760 4760 4760 0
173 20241209 185100 205559825 4760 4760 4760 4760 0
174 20241209 185000 205559825 4760 4760 4760 4760 0
175 20241209 184900 205559825 4760 4760 4760 4760 0
176 20241209 184800 205559825 4760 4760 4760 4760 0
177 20241209 184700 205559825 4760 4760 4760 4760 0
178 20241209 184600 205559825 4760 4760 4760 4760 0
179 20241209 184500 205559825 4760 4760 4760 4760 0
180 20241209 184400 205559825 4760 4760 4760 4760 0
181 20241209 184300 205559825 4760 4760 4760 4760 0
182 20241209 184200 205559825 4760 4760 4760 4760 1710
183 20241209 184100 205559825 4760 4760 4760 4760 0
184 20241209 184000 205559825 4760 4760 4760 4760 0
185 20241209 183900 205559825 4760 4760 4760 4760 0
186 20241209 183800 205559825 4760 4760 4760 4760 0
187 20241209 183700 205559825 4760 4760 4760 4760 0
188 20241209 183600 205559825 4760 4760 4760 4760 0
189 20241209 183500 205559825 4760 4760 4760 4760 0
190 20241209 183400 205559825 4760 4760 4760 4760 0
191 20241209 183300 205559825 4760 4760 4760 4760 0
192 20241209 183200 205559825 4760 4760 4760 4760 0
193 20241209 183100 205559825 4760 4760 4760 4760 0
194 20241209 183000 205559825 4760 4760 4760 4760 0
195 20241209 182900 205559825 4760 4760 4760 4760 0
196 20241209 182800 205559825 4760 4760 4760 4760 0
197 20241209 182700 205559825 4760 4760 4760 4760 0
198 20241209 182600 205559825 4760 4760 4760 4760 0
199 20241209 182500 205559825 4760 4760 4760 4760 0
200 20241209 182400 205559825 4760 4760 4760 4760 0
201 20241209 182300 205559825 4760 4760 4760 4760 0
202 20241209 182200 205559825 4760 4760 4760 4760 0
203 20241209 182100 205559825 4760 4760 4760 4760 0
204 20241209 182000 205559825 4760 4760 4760 4760 0
205 20241209 181900 205559825 4760 4760 4760 4760 0
206 20241209 181800 205559825 4760 4760 4760 4760 0
207 20241209 181700 205559825 4760 4760 4760 4760 0
208 20241209 181600 205559825 4760 4760 4760 4760 0
209 20241209 181500 205559825 4760 4760 4760 4760 0
210 20241209 181400 205559825 4760 4760 4760 4760 0
211 20241209 181300 205559825 4760 4760 4760 4760 0
212 20241209 181200 205559825 4760 4760 4760 4760 1710
213 20241209 181100 205559825 4760 4760 4760 4760 0
214 20241209 181000 205559825 4760 4760 4760 4760 0
215 20241209 180900 205559825 4760 4760 4760 4760 0
216 20241209 180800 205559825 4760 4760 4760 4760 0
217 20241209 180700 205559825 4760 4760 4760 4760 0
218 20241209 180600 205559825 4760 4760 4760 4760 0
219 20241209 180500 205559825 4760 4760 4760 4760 0
220 20241209 180400 205559825 4760 4760 4760 4760 0
221 20241209 180300 205559825 4760 4760 4760 4760 0
222 20241209 180200 205559825 4760 4760 4760 4760 0
223 20241209 180100 205559825 4760 4760 4760 4760 0
224 20241209 180000 205559825 4760 4760 4760 4760 0
225 20241209 175900 205559825 4760 4760 4760 4760 0
226 20241209 175800 205559825 4760 4760 4760 4760 0
227 20241209 175700 205559825 4760 4760 4760 4760 0
228 20241209 175600 205559825 4760 4760 4760 4760 0
229 20241209 175500 205559825 4760 4760 4760 4760 0
230 20241209 175400 205559825 4760 4760 4760 4760 0
231 20241209 175300 205559825 4760 4760 4760 4760 0
232 20241209 175200 205559825 4760 4760 4760 4760 0
233 20241209 175100 205559825 4760 4760 4760 4760 0
234 20241209 175000 205559825 4760 4760 4760 4760 0
235 20241209 174900 205559825 4760 4760 4760 4760 0
236 20241209 174800 205559825 4760 4760 4760 4760 0
237 20241209 174700 205559825 4760 4760 4760 4760 0
238 20241209 174600 205559825 4760 4760 4760 4760 0
239 20241209 174500 205559825 4760 4760 4760 4760 0
240 20241209 174400 205559825 4760 4760 4760 4760 0
241 20241209 174300 205559825 4760 4760 4760 4760 0
242 20241209 174200 205559825 4760 4760 4760 4760 1710
243 20241209 174100 205559825 4760 4760 4760 4760 0
244 20241209 174000 205559825 4760 4760 4760 4760 0
245 20241209 173900 205559825 4760 4760 4760 4760 0
246 20241209 173800 205559825 4760 4760 4760 4760 0
247 20241209 173700 205559825 4760 4760 4760 4760 0
248 20241209 173600 205559825 4760 4760 4760 4760 0
249 20241209 173500 205559825 4760 4760 4760 4760 0
250 20241209 173400 205559825 4760 4760 4760 4760 0
251 20241209 173300 205559825 4760 4760 4760 4760 0
252 20241209 173200 205559825 4760 4760 4760 4760 0
253 20241209 173100 205559825 4760 4760 4760 4760 0
254 20241209 173000 205559825 4760 4760 4760 4760 0
255 20241209 172900 205559825 4760 4760 4760 4760 0
256 20241209 172800 205559825 4760 4760 4760 4760 0
257 20241209 172700 205559825 4760 4760 4760 4760 0
258 20241209 172600 205559825 4760 4760 4760 4760 0
259 20241209 172500 205559825 4760 4760 4760 4760 0
260 20241209 172400 205559825 4760 4760 4760 4760 0
261 20241209 172300 205559825 4760 4760 4760 4760 0
262 20241209 172200 205559825 4760 4760 4760 4760 0
263 20241209 172100 205559825 4760 4760 4760 4760 0
264 20241209 172000 205559825 4760 4760 4760 4760 0
265 20241209 171900 205559825 4760 4760 4760 4760 0
266 20241209 171800 205559825 4760 4760 4760 4760 0
267 20241209 171700 205559825 4760 4760 4760 4760 0
268 20241209 171600 205559825 4760 4760 4760 4760 0
269 20241209 171500 205559825 4760 4760 4760 4760 0
270 20241209 171400 205559825 4760 4760 4760 4760 0
271 20241209 171300 205559825 4760 4760 4760 4760 0
272 20241209 171200 205559825 4760 4760 4760 4760 1710
273 20241209 171100 205559825 4760 4760 4760 4760 0
274 20241209 171000 205559825 4760 4760 4760 4760 0
275 20241209 170900 205559825 4760 4760 4760 4760 0
276 20241209 170800 205559825 4760 4760 4760 4760 0
277 20241209 170700 205559825 4760 4760 4760 4760 0
278 20241209 170600 205559825 4760 4760 4760 4760 0
279 20241209 170500 205559825 4760 4760 4760 4760 0
280 20241209 170400 205559825 4760 4760 4760 4760 0
281 20241209 170300 205559825 4760 4760 4760 4760 0
282 20241209 170200 205559825 4760 4760 4760 4760 0
283 20241209 170100 205559825 4760 4760 4760 4760 0
284 20241209 170000 205559825 4760 4760 4760 4760 0
285 20241209 165900 205559825 4760 4760 4760 4760 0
286 20241209 165800 205559825 4760 4760 4760 4760 0
287 20241209 165700 205559825 4760 4760 4760 4760 0
288 20241209 165600 205559825 4760 4760 4760 4760 0
289 20241209 165500 205559825 4760 4760 4760 4760 0
290 20241209 165400 205559825 4760 4760 4760 4760 0
291 20241209 165300 205559825 4760 4760 4760 4760 0
292 20241209 165200 205559825 4760 4760 4760 4760 0
293 20241209 165100 205559825 4760 4760 4760 4760 0
294 20241209 165000 205559825 4760 4760 4760 4760 0
295 20241209 164900 205559825 4760 4760 4760 4760 0
296 20241209 164800 205559825 4760 4760 4760 4760 0
297 20241209 164700 205559825 4760 4760 4760 4760 0
298 20241209 164600 205559825 4760 4760 4760 4760 0
299 20241209 164500 205559825 4760 4760 4760 4760 0
300 20241209 164400 205559825 4760 4760 4760 4760 0
301 20241209 164300 205559825 4760 4760 4760 4760 0
302 20241209 164200 205559825 4760 4760 4760 4760 1710
303 20241209 164100 205559825 4760 4760 4760 4760 0
304 20241209 164000 205559825 4760 4760 4760 4760 0
305 20241209 163900 205559825 4760 4760 4760 4760 0
306 20241209 163800 205559825 4760 4760 4760 4760 0
307 20241209 163700 205559825 4760 4760 4760 4760 0
308 20241209 163600 205559825 4760 4760 4760 4760 0
309 20241209 163500 205559825 4760 4760 4760 4760 0
310 20241209 163400 205559825 4760 4760 4760 4760 0
311 20241209 163300 205559825 4760 4760 4760 4760 0
312 20241209 163200 205559825 4760 4760 4760 4760 0
313 20241209 163100 205559825 4760 4760 4760 4760 0
314 20241209 163000 205559825 4760 4760 4760 4760 0
315 20241209 162900 205559825 4760 4760 4760 4760 0
316 20241209 162800 205559825 4760 4760 4760 4760 0
317 20241209 162700 205559825 4760 4760 4760 4760 0
318 20241209 162600 205559825 4760 4760 4760 4760 0
319 20241209 162500 205559825 4760 4760 4760 4760 0
320 20241209 162400 205559825 4760 4760 4760 4760 0
321 20241209 162300 205559825 4760 4760 4760 4760 0
322 20241209 162200 205559825 4760 4760 4760 4760 0
323 20241209 162100 205559825 4760 4760 4760 4760 0
324 20241209 162000 205559825 4760 4760 4760 4760 0
325 20241209 161900 205559825 4760 4760 4760 4760 0
326 20241209 161800 205559825 4760 4760 4760 4760 0
327 20241209 161700 205559825 4760 4760 4760 4760 0
328 20241209 161600 205559825 4760 4760 4760 4760 0
329 20241209 161500 205559825 4760 4760 4760 4760 0
330 20241209 161400 205559825 4760 4760 4760 4760 0
331 20241209 161300 205559825 4760 4760 4760 4760 0
332 20241209 161200 205559825 4760 4760 4760 4760 1710
333 20241209 161100 205559825 4760 4760 4760 4760 0
334 20241209 161000 205559825 4760 4760 4760 4760 0
335 20241209 160900 205559825 4760 4760 4760 4760 0
336 20241209 160800 205559825 4760 4760 4760 4760 0
337 20241209 160700 205559825 4760 4760 4760 4760 0
338 20241209 160600 205559825 4760 4760 4760 4760 0
339 20241209 160500 205559825 4760 4760 4760 4760 0
340 20241209 160400 205559825 4760 4760 4760 4760 0
341 20241209 160300 205559825 4760 4760 4760 4760 0
342 20241209 160200 205559825 4760 4760 4760 4760 0
343 20241209 160100 205559825 4760 4760 4760 4760 0
344 20241209 160000 205559825 4760 4760 4760 4760 0
345 20241209 155900 205559825 4760 4760 4760 4760 0
346 20241209 155800 205559825 4760 4760 4760 4760 0
347 20241209 155700 205559825 4760 4760 4760 4760 0
348 20241209 155600 205559825 4760 4760 4760 4760 0
349 20241209 155500 205559825 4760 4760 4760 4760 0
350 20241209 155400 205559825 4760 4760 4760 4760 0
351 20241209 155300 205559825 4760 4760 4760 4760 0
352 20241209 155200 205559825 4760 4760 4760 4760 0
353 20241209 155100 205559825 4760 4760 4760 4760 0
354 20241209 155000 205559825 4760 4760 4760 4760 0
355 20241209 154900 205559825 4760 4760 4760 4760 0
356 20241209 154800 205559825 4760 4760 4760 4760 0
357 20241209 154700 205559825 4760 4760 4760 4760 0
358 20241209 154600 205559825 4760 4760 4760 4760 0
359 20241209 154500 205559825 4760 4760 4760 4760 0
360 20241209 154400 205559825 4760 4760 4760 4760 0
361 20241209 154300 205559825 4760 4760 4760 4760 0
362 20241209 154200 205559825 4760 4760 4760 4760 1710
363 20241209 154100 205559825 4760 4760 4760 4760 0
364 20241209 154000 205559825 4760 4760 4760 4760 0
365 20241209 153900 205559825 4760 4760 4760 4760 0
366 20241209 153800 205559825 4760 4760 4760 4760 0
367 20241209 153700 205559825 4760 4760 4760 4760 0
368 20241209 153600 205559825 4760 4760 4760 4760 0
369 20241209 153500 205559825 4760 4760 4760 4760 0
370 20241209 153400 205559825 4760 4760 4760 4760 0
371 20241209 153300 205559825 4760 4760 4760 4760 0
372 20241209 153200 205559825 4760 4760 4760 4760 0
373 20241209 153100 205559825 4760 4760 4760 4760 0
374 20241209 153000 205559825 4760 4760 4760 4760 1710
375 20241209 152900 197420225 4770 4770 4770 4770 0
376 20241209 152800 197420225 4770 4770 4770 4770 0
377 20241209 152700 197420225 4770 4770 4770 4770 0
378 20241209 152600 197420225 4770 4770 4770 4770 0
379 20241209 152500 197420225 4770 4770 4770 4770 0
380 20241209 152400 197420225 4770 4770 4770 4770 0
381 20241209 152300 197420225 4770 4770 4770 4770 0
382 20241209 152200 197420225 4770 4770 4770 4770 0
383 20241209 152100 197420225 4770 4770 4770 4770 0
384 20241209 152000 197420225 4770 4770 4770 4770 0
385 20241209 151900 197420225 4770 4805 4805 4765 675
386 20241209 151800 194189375 4850 4850 4850 4850 0
387 20241209 151700 194189375 4850 4850 4850 4850 1
388 20241209 151600 194184525 4860 4860 4860 4860 0
389 20241209 151500 194184525 4860 4860 4860 4860 0
390 20241209 151400 194184525 4860 4860 4860 4860 0
391 20241209 151300 194184525 4860 4860 4860 4860 0
392 20241209 151200 194184525 4860 4835 4860 4795 72
393 20241209 151100 193837005 4835 4835 4835 4835 0
394 20241209 151000 193837005 4835 4835 4835 4835 0
395 20241209 150900 193837005 4835 4835 4835 4835 0
396 20241209 150800 193837005 4835 4915 4915 4835 13
397 20241209 150700 193773590 4830 4830 4830 4830 0
398 20241209 150600 193773590 4830 4830 4830 4830 0
399 20241209 150500 193773590 4830 4830 4830 4830 0
400 20241209 150400 193773590 4830 4830 4830 4830 7
401 20241209 150300 193739780 4800 4800 4800 4800 0
402 20241209 150200 193739780 4800 4790 4800 4790 555
403 20241209 150100 191079185 4830 4830 4830 4830 0
404 20241209 150000 191079185 4830 4750 4830 4750 728
405 20241209 145900 187578960 4745 4745 4745 4745 0
406 20241209 145800 187578960 4745 4755 4755 4745 5520
407 20241209 145700 161383860 4760 4810 4810 4760 1670
408 20241209 145600 153410525 4815 4815 4815 4815 0
409 20241209 145500 153410525 4815 4815 4815 4815 0
410 20241209 145400 153410525 4815 4815 4815 4815 289
411 20241209 145300 152018990 4935 4880 4935 4750 1252
412 20241209 145200 146040125 4880 4825 4880 4800 1551
413 20241209 145100 138556115 4830 4830 4830 4830 1500
414 20241209 145000 131311115 4830 4830 4830 4830 94
415 20241209 144900 130857095 4830 4830 4830 4830 52
416 20241209 144800 130605935 4830 4830 4830 4830 0
417 20241209 144700 130605935 4830 4830 4830 4830 0
418 20241209 144600 130605935 4830 4830 4830 4830 400
419 20241209 144500 128673935 4835 4835 4835 4835 0
420 20241209 144400 128673935 4835 4835 4835 4835 0
421 20241209 144300 128673935 4835 4835 4835 4835 0
422 20241209 144200 128673935 4835 4865 4865 4830 1728
423 20241209 144100 120297610 4885 4885 4885 4885 0
424 20241209 144000 120297610 4885 4885 4885 4885 0
425 20241209 143900 120297610 4885 4885 4885 4885 2
426 20241209 143800 120287840 4860 4860 4860 4860 0
427 20241209 143700 120287840 4860 4860 4860 4860 0
428 20241209 143600 120287840 4860 4860 4860 4860 9
429 20241209 143500 120244100 4880 4880 4880 4880 0
430 20241209 143400 120244100 4880 4880 4880 4880 0
431 20241209 143300 120244100 4880 4880 4880 4880 0
432 20241209 143200 120244100 4880 4880 4880 4880 4
433 20241209 143100 120224580 4880 4880 4880 4880 0
434 20241209 143000 120224580 4880 4880 4880 4880 0
435 20241209 142900 120224580 4880 4920 4920 4880 123
436 20241209 142800 119621500 4885 4885 4885 4885 0
437 20241209 142700 119621500 4885 4885 4885 4885 10
438 20241209 142600 119572650 4890 4890 4890 4890 0
439 20241209 142500 119572650 4890 4890 4890 4890 0
440 20241209 142400 119572650 4890 4890 4890 4890 0
441 20241209 142300 119572650 4890 4890 4890 4890 1
442 20241209 142200 119567760 4885 4885 4885 4885 0
443 20241209 142100 119567760 4885 4890 4890 4885 200
444 20241209 142000 118590730 4880 4880 4880 4880 0
445 20241209 141900 118590730 4880 4880 4880 4880 0
446 20241209 141800 118590730 4880 4880 4880 4880 0
447 20241209 141700 118590730 4880 4880 4880 4880 223
448 20241209 141600 117502490 4950 4950 4950 4950 1
449 20241209 141500 117497540 4950 4945 4950 4945 604
450 20241209 141400 114508190 4950 4950 4950 4950 0
451 20241209 141300 114508190 4950 4950 4950 4950 0
452 20241209 141200 114508190 4950 4950 4950 4950 0
453 20241209 141100 114508190 4950 4950 4950 4950 0
454 20241209 141000 114508190 4950 4950 4950 4950 0
455 20241209 140900 114508190 4950 4940 4950 4940 4
456 20241209 140800 114488400 4890 4890 4890 4890 0
457 20241209 140700 114488400 4890 4890 4890 4890 0
458 20241209 140600 114488400 4890 4895 4950 4890 348
459 20241209 140500 112780675 4885 4885 4895 4885 45
460 20241209 140400 112560840 4880 4880 4880 4880 0
461 20241209 140300 112560840 4880 4880 4880 4880 0
462 20241209 140200 112560840 4880 4880 4890 4880 448
463 20241209 140100 110373020 4880 4880 4880 4880 0
464 20241209 140000 110373020 4880 4880 4880 4880 101
465 20241209 135900 109880140 4850 4850 4850 4850 0
466 20241209 135800 109880140 4850 4850 4850 4850 0
467 20241209 135700 109880140 4850 4850 4850 4850 16
468 20241209 135600 109802540 4845 4845 4845 4845 0
469 20241209 135500 109802540 4845 4845 4845 4845 0
470 20241209 135400 109802540 4845 4845 4845 4845 0
471 20241209 135300 109802540 4845 4875 4875 4845 78
472 20241209 135200 109422380 4845 4845 4845 4845 0
473 20241209 135100 109422380 4845 4845 4845 4845 0
474 20241209 135000 109422380 4845 4845 4845 4845 0
475 20241209 134900 109422380 4845 4845 4845 4845 0
476 20241209 134800 109422380 4845 4850 4850 4845 335
477 20241209 134700 107797825 4850 4855 4880 4850 548
478 20241209 134600 105138995 4855 4865 4865 4855 984
479 20241209 134500 100356985 4865 4865 4865 4865 0
480 20241209 134400 100356985 4865 4865 4865 4865 15
481 20241209 134300 100284010 4865 4865 4865 4865 0
482 20241209 134200 100284010 4865 4865 4865 4865 1
483 20241209 134100 100279145 4865 4880 4880 4865 686
484 20241209 134000 96936930 4880 4880 4880 4880 0
485 20241209 133900 96936930 4880 4880 4880 4880 0
486 20241209 133800 96936930 4880 4880 4880 4880 0
487 20241209 133700 96936930 4880 4880 4880 4880 0
488 20241209 133600 96936930 4880 4880 4880 4880 1
489 20241209 133500 96932050 4895 4895 4895 4895 0
490 20241209 133400 96932050 4895 4895 4895 4895 0
491 20241209 133300 96932050 4895 4895 4895 4895 0
492 20241209 133200 96932050 4895 4895 4895 4895 0
493 20241209 133100 96932050 4895 4895 4895 4895 0
494 20241209 133000 96932050 4895 4895 4895 4895 0
495 20241209 132900 96932050 4895 4895 4895 4895 0
496 20241209 132800 96932050 4895 4895 4895 4895 0
497 20241209 132700 96932050 4895 4895 4895 4895 0
498 20241209 132600 96932050 4895 4895 4895 4895 0
499 20241209 132500 96932050 4895 4895 4895 4895 1
500 20241209 132400 96927155 4900 4900 4900 4900 0
501 20241209 132300 96927155 4900 4900 4900 4900 0
502 20241209 132200 96927155 4900 4900 4900 4900 0
503 20241209 132100 96927155 4900 4900 4900 4900 1
504 20241209 132000 96922255 4880 4880 4880 4880 0
505 20241209 131900 96922255 4880 4880 4880 4880 0
506 20241209 131800 96922255 4880 4885 4900 4880 566
507 20241209 131700 94156280 4880 4880 4880 4880 0
508 20241209 131600 94156280 4880 4895 4895 4880 144
509 20241209 131500 93452745 4895 4895 4895 4895 1
510 20241209 131400 93447850 4900 4900 4900 4900 0
511 20241209 131300 93447850 4900 4900 4900 4900 0
512 20241209 131200 93447850 4900 4900 4900 4900 0
513 20241209 131100 93447850 4900 4900 4900 4900 700
514 20241209 131000 90017850 4885 4885 4885 4885 6
515 20241209 130900 89988540 4900 4900 4900 4900 250
516 20241209 130800 88763540 4900 4900 4900 4900 0
517 20241209 130700 88763540 4900 4900 4900 4900 0
518 20241209 130600 88763540 4900 4900 4900 4900 0
519 20241209 130500 88763540 4900 4900 4900 4900 1
520 20241209 130400 88758640 4885 4885 4885 4885 0
521 20241209 130300 88758640 4885 4885 4885 4885 0
522 20241209 130200 88758640 4885 4890 4890 4885 114
523 20241209 130100 88201235 4900 4900 4900 4900 3
524 20241209 130000 88186535 4900 4900 4900 4900 0
525 20241209 125900 88186535 4900 4905 4905 4900 28
526 20241209 125800 88049325 4905 4905 4905 4905 0
527 20241209 125700 88049325 4905 4905 4905 4905 0
528 20241209 125600 88049325 4905 4905 4905 4905 0
529 20241209 125500 88049325 4905 4905 4905 4905 0
530 20241209 125400 88049325 4905 4910 4910 4905 128
531 20241209 125300 87420960 4910 4910 4910 4910 117
532 20241209 125200 86846490 4915 4915 4915 4915 54
533 20241209 125100 86581080 4920 4920 4920 4920 0
534 20241209 125000 86581080 4920 4925 4925 4920 214
535 20241209 124900 85527425 4920 4920 4920 4920 6
536 20241209 124800 85497905 4930 4930 4930 4930 2
537 20241209 124700 85488045 4925 4930 4930 4925 51
538 20241209 124600 85236670 4940 4940 4940 4940 0
539 20241209 124500 85236670 4940 4940 4940 4940 0
540 20241209 124400 85236670 4940 4940 4940 4940 1
541 20241209 124300 85231730 4950 4950 4950 4950 0
542 20241209 124200 85231730 4950 4950 4950 4950 0
543 20241209 124100 85231730 4950 4950 4950 4950 0
544 20241209 124000 85231730 4950 4950 4950 4940 4
545 20241209 123900 85211950 4950 4950 4950 4950 0
546 20241209 123800 85211950 4950 4950 4950 4950 0
547 20241209 123700 85211950 4950 4950 4950 4950 0
548 20241209 123600 85211950 4950 4950 4950 4950 0
549 20241209 123500 85211950 4950 4950 4950 4950 0
550 20241209 123400 85211950 4950 4950 4950 4950 0
551 20241209 123300 85211950 4950 4950 4950 4950 1
552 20241209 123200 85207000 4950 4950 4950 4950 0
553 20241209 123100 85207000 4950 4950 4950 4950 1
554 20241209 123000 85202050 4950 4950 4950 4950 1
555 20241209 122900 85197100 4950 4950 4950 4950 0
556 20241209 122800 85197100 4950 4950 4950 4950 0
557 20241209 122700 85197100 4950 4950 4950 4950 0
558 20241209 122600 85197100 4950 4950 4950 4950 0
559 20241209 122500 85197100 4950 4950 4950 4950 25
560 20241209 122400 85073350 4950 4950 4950 4950 0
561 20241209 122300 85073350 4950 4950 4950 4950 0
562 20241209 122200 85073350 4950 4950 4950 4950 0
563 20241209 122100 85073350 4950 4950 4950 4950 0
564 20241209 122000 85073350 4950 4950 4950 4950 0
565 20241209 121900 85073350 4950 4950 4950 4950 0
566 20241209 121800 85073350 4950 4950 4950 4950 0
567 20241209 121700 85073350 4950 4950 4950 4950 0
568 20241209 121600 85073350 4950 4950 4950 4950 5
569 20241209 121500 85048600 4950 4950 4950 4950 0
570 20241209 121400 85048600 4950 4950 4950 4950 0
571 20241209 121300 85048600 4950 4950 4950 4950 0
572 20241209 121200 85048600 4950 4950 4950 4950 0
573 20241209 121100 85048600 4950 4950 4950 4950 1
574 20241209 121000 85043650 4935 4935 4935 4935 0
575 20241209 120900 85043650 4935 4930 4935 4930 168
576 20241209 120800 84214735 4930 4930 4930 4930 0
577 20241209 120700 84214735 4930 4930 4930 4930 0
578 20241209 120600 84214735 4930 4930 4930 4930 0
579 20241209 120500 84214735 4930 4930 4930 4930 0
580 20241209 120400 84214735 4930 4930 4930 4930 0
581 20241209 120300 84214735 4930 4930 4930 4930 0
582 20241209 120200 84214735 4930 4930 4930 4930 2
583 20241209 120100 84204875 4930 4930 4930 4930 0
584 20241209 120000 84204875 4930 4930 4930 4930 0
585 20241209 115900 84204875 4930 4930 4930 4930 0
586 20241209 115800 84204875 4930 4930 4930 4930 0
587 20241209 115700 84204875 4930 4930 4930 4930 0
588 20241209 115600 84204875 4930 4930 4930 4930 0
589 20241209 115500 84204875 4930 4930 4930 4930 0
590 20241209 115400 84204875 4930 4930 4930 4930 0
591 20241209 115300 84204875 4930 4930 4930 4930 1
592 20241209 115200 84199945 4935 4935 4935 4935 0
593 20241209 115100 84199945 4935 4935 4935 4935 0
594 20241209 115000 84199945 4935 4935 4935 4935 0
595 20241209 114900 84199945 4935 4935 4935 4935 0
596 20241209 114800 84199945 4935 4935 4935 4935 17
597 20241209 114700 84116050 4935 4935 4935 4935 0
598 20241209 114600 84116050 4935 4935 4935 4935 0
599 20241209 114500 84116050 4935 4935 4935 4935 0
600 20241209 114400 84116050 4935 4935 4935 4935 0
601 20241209 114300 84116050 4935 4935 4935 4935 3
602 20241209 114200 84101245 4935 4935 4935 4935 25
603 20241209 114100 83977870 4950 4950 4950 4950 0
604 20241209 114000 83977870 4950 4950 4950 4950 0
605 20241209 113900 83977870 4950 4950 4950 4950 0
606 20241209 113800 83977870 4950 4950 4950 4950 0
607 20241209 113700 83977870 4950 4945 4950 4945 5
608 20241209 113600 83953125 4940 4940 4940 4940 146
609 20241209 113500 83231885 4930 4930 4930 4930 102
610 20241209 113400 82729025 4930 4930 4930 4930 1
611 20241209 113300 82724095 4945 4945 4945 4945 0
612 20241209 113200 82724095 4945 4945 4945 4945 0
613 20241209 113100 82724095 4945 4945 4945 4945 0
614 20241209 113000 82724095 4945 4945 4945 4945 0
615 20241209 112900 82724095 4945 4945 4945 4945 0
616 20241209 112800 82724095 4945 4945 4945 4945 1
617 20241209 112700 82719150 4945 4945 4945 4945 0
618 20241209 112600 82719150 4945 4945 4945 4945 0
619 20241209 112500 82719150 4945 4945 4945 4945 0
620 20241209 112400 82719150 4945 4945 4945 4945 0
621 20241209 112300 82719150 4945 4945 4945 4945 0
622 20241209 112200 82719150 4945 4940 4945 4940 2
623 20241209 112100 82709265 4940 4935 4940 4935 461
624 20241209 112000 80431930 4935 4935 4935 4935 0
625 20241209 111900 80431930 4935 4930 4935 4930 209
626 20241209 111800 79400525 4935 4935 4940 4935 397
627 20241209 111700 77440830 4940 4940 4940 4940 0
628 20241209 111600 77440830 4940 4915 4940 4915 260
629 20241209 111500 76156680 4940 4940 4940 4940 0
630 20241209 111400 76156680 4940 4940 4940 4940 0
631 20241209 111300 76156680 4940 4940 4940 4940 0
632 20241209 111200 76156680 4940 4945 4945 4940 85
633 20241209 111100 75736455 4945 4945 4945 4945 0
634 20241209 111000 75736455 4945 4945 4945 4945 0
635 20241209 110900 75736455 4945 4945 4945 4945 0
636 20241209 110800 75736455 4945 4945 4945 4945 0
637 20241209 110700 75736455 4945 4945 4945 4945 0
638 20241209 110600 75736455 4945 4945 4945 4945 0
639 20241209 110500 75736455 4945 4945 4945 4945 0
640 20241209 110400 75736455 4945 4945 4945 4945 0
641 20241209 110300 75736455 4945 4945 4945 4945 1
642 20241209 110200 75731510 4950 4950 4950 4950 7
643 20241209 110100 75696860 4955 4955 4955 4955 0
644 20241209 110000 75696860 4955 4955 4955 4955 1
645 20241209 105900 75691905 4980 4980 4980 4980 0
646 20241209 105800 75691905 4980 4980 4980 4980 0
647 20241209 105700 75691905 4980 4980 4980 4980 0
648 20241209 105600 75691905 4980 4980 4980 4980 3
649 20241209 105500 75676965 4950 4950 4950 4950 0
650 20241209 105400 75676965 4950 4950 4950 4950 0
651 20241209 105300 75676965 4950 4950 4950 4950 42
652 20241209 105200 75469065 4950 4950 4950 4950 0
653 20241209 105100 75469065 4950 4950 4950 4950 0
654 20241209 105000 75469065 4950 4950 4950 4950 276
655 20241209 104900 74102865 4995 4995 4995 4995 0
656 20241209 104800 74102865 4995 4995 4995 4995 0
657 20241209 104700 74102865 4995 4995 4995 4995 0
658 20241209 104600 74102865 4995 4995 4995 4995 0
659 20241209 104500 74102865 4995 4995 4995 4995 0
660 20241209 104400 74102865 4995 5000 5000 4995 23
661 20241209 104300 73987870 5000 5000 5000 5000 0
662 20241209 104200 73987870 5000 5000 5000 5000 0
663 20241209 104100 73987870 5000 5000 5000 5000 76
664 20241209 104000 73607870 5010 5010 5010 5010 0
665 20241209 103900 73607870 5010 5010 5010 5010 0
666 20241209 103800 73607870 5010 5010 5010 5010 22
667 20241209 103700 73497650 5000 5000 5000 5000 25
668 20241209 103600 73372650 5000 5000 5000 5000 0
669 20241209 103500 73372650 5000 5000 5000 5000 14
670 20241209 103400 73302650 5040 5040 5040 5040 0
671 20241209 103300 73302650 5040 5040 5040 5040 1
672 20241209 103200 73297610 5040 5040 5040 5040 0
673 20241209 103100 73297610 5040 4975 5040 4975 100
674 20241209 103000 72799950 4975 4975 4975 4975 0
675 20241209 102900 72799950 4975 4975 4975 4975 2
676 20241209 102800 72790000 4960 4960 4960 4960 5
677 20241209 102700 72765200 4970 4970 4970 4970 28
678 20241209 102600 72626040 4975 4975 4975 4975 0
679 20241209 102500 72626040 4975 4975 4975 4975 57
680 20241209 102400 72342465 4945 4945 4945 4945 1
681 20241209 102300 72337520 4940 4940 4940 4940 0
682 20241209 102200 72337520 4940 4940 4940 4940 0
683 20241209 102100 72337520 4940 4940 4940 4940 0
684 20241209 102000 72337520 4940 4940 4940 4940 0
685 20241209 101900 72337520 4940 4945 4945 4940 52
686 20241209 101800 72080595 4945 4945 4945 4945 252
687 20241209 101700 70834455 4965 4965 4965 4965 0
688 20241209 101600 70834455 4965 4965 4965 4965 300
689 20241209 101500 69344955 4960 4920 4960 4880 1246
690 20241209 101400 63236010 4950 4950 4950 4950 0
691 20241209 101300 63236010 4950 4950 4950 4950 0
692 20241209 101200 63236010 4950 4950 4950 4950 1
693 20241209 101100 63231060 4965 4970 4970 4965 11
694 20241209 101000 63176405 4975 4995 4995 4975 19
695 20241209 100900 63081680 4880 4880 4880 4880 0
696 20241209 100800 63081680 4880 4995 4995 4880 590
697 20241209 100700 60170445 4975 4975 4975 4975 0
698 20241209 100600 60170445 4975 4975 4975 4975 0
699 20241209 100500 60170445 4975 4975 4975 4975 245
700 20241209 100400 58951570 4990 4990 4990 4990 0
701 20241209 100300 58951570 4990 4990 4990 4990 50
702 20241209 100200 58702070 4970 4970 4970 4965 230
703 20241209 100100 57558975 4960 4950 4960 4950 161
704 20241209 100000 56760655 4945 4935 4945 4935 730
705 20241209 095900 53157550 4930 4930 4930 4930 0
706 20241209 095800 53157550 4930 4930 4930 4930 5
707 20241209 095700 53132900 4885 4930 4930 4885 19
708 20241209 095600 53039455 4880 4880 4880 4880 1
709 20241209 095500 53034575 4885 4885 4885 4885 344
710 20241209 095400 51354135 4935 4935 4935 4935 10
711 20241209 095300 51304785 4940 4940 4940 4940 0
712 20241209 095200 51304785 4940 4940 4940 4940 0
713 20241209 095100 51304785 4940 4940 4940 4940 1
714 20241209 095000 51299845 4950 4950 4950 4950 0
715 20241209 094900 51299845 4950 4950 4950 4950 1
716 20241209 094800 51294895 4890 4890 4890 4890 110
717 20241209 094700 50756995 4890 4890 4890 4875 1556
718 20241209 094600 43149265 4890 4890 4890 4880 172
719 20241209 094500 42309415 4890 4890 4890 4880 28
720 20241209 094400 42172515 4890 4890 4890 4890 0
721 20241209 094300 42172515 4890 4900 4900 4885 640
722 20241209 094200 39044045 4890 4890 4890 4890 0
723 20241209 094100 39044045 4890 4890 4890 4890 220
724 20241209 094000 37968245 4940 4935 4940 4890 175
725 20241209 093900 37108785 4940 4940 4940 4940 2
726 20241209 093800 37098905 4945 4945 4945 4945 10
727 20241209 093700 37049455 4895 4895 4895 4895 200
728 20241209 093600 36070455 4950 4950 4950 4950 16
729 20241209 093500 35991255 4885 4885 4885 4885 0
730 20241209 093400 35991255 4885 4885 4885 4885 0
731 20241209 093300 35991255 4885 4900 4900 4885 54
732 20241209 093200 35726670 4900 4915 4915 4900 301
733 20241209 093100 34248010 4915 4915 4915 4915 0
734 20241209 093000 34248010 4915 4915 4930 4915 264
735 20241209 092900 32949515 4910 4915 4915 4910 53
736 20241209 092800 32689030 4915 4920 4920 4915 280
737 20241209 092700 31311445 4930 4930 4930 4930 1
738 20241209 092600 31306515 4920 4925 4925 4920 160
739 20241209 092500 30518635 4930 4955 4955 4925 586
740 20241209 092400 27619955 4955 4970 4970 4955 212
741 20241209 092300 26569015 4970 4970 4970 4970 278
742 20241209 092200 25187355 4965 4965 4965 4965 1
743 20241209 092100 25182390 4950 4960 4960 4950 504
744 20241209 092000 22685315 4970 4985 4995 4970 440
745 20241209 091900 20494910 5000 5000 5000 5000 0
746 20241209 091800 20494910 5000 5000 5000 5000 54
747 20241209 091700 20224910 5010 5010 5010 5010 0
748 20241209 091600 20224910 5010 5010 5010 5010 122
749 20241209 091500 19613690 5060 5060 5060 5060 0
750 20241209 091400 19613690 5060 5060 5060 5060 1
751 20241209 091300 19608630 5010 5060 5060 5010 6
752 20241209 091200 19578520 5060 5060 5060 5060 0
753 20241209 091100 19578520 5060 5060 5060 5060 0
754 20241209 091000 19578520 5060 4990 5060 4990 52
755 20241209 090900 19318900 5000 5000 5000 5000 200
756 20241209 090800 18318900 4970 4970 4970 4970 0
757 20241209 090700 18318900 4970 4970 5050 4970 406
758 20241209 090600 16296500 4960 4960 4960 4960 3
759 20241209 090500 16281620 4955 4960 4960 4955 148
760 20241209 090400 15547810 4960 5150 5150 4960 581
761 20241209 090300 12665220 4965 5000 5000 4965 387
762 20241209 090200 10730710 5000 5040 5040 5000 746
763 20241209 090100 6998780 5180 5180 5180 5180 0
764 20241209 090000 6998780 5180 4960 5180 4960 1411