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

769
448730/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,769 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,214700,224306080,4410,4410,4410,4410,1088
20241209,214600,224306080,4410,4410,4410,4410,0
20241209,214500,224306080,4410,4410,4410,4410,0
20241209,214400,224306080,4410,4410,4410,4410,0
20241209,214300,224306080,4410,4410,4410,4410,0
20241209,214200,224306080,4410,4410,4410,4410,0
20241209,214100,224306080,4410,4410,4410,4410,0
20241209,214000,224306080,4410,4410,4410,4410,0
20241209,213900,224306080,4410,4410,4410,4410,0
20241209,213800,224306080,4410,4410,4410,4410,0
20241209,213700,224306080,4410,4410,4410,4410,0
20241209,213600,224306080,4410,4410,4410,4410,0
20241209,213500,224306080,4410,4410,4410,4410,0
20241209,213400,224306080,4410,4410,4410,4410,0
20241209,213300,224306080,4410,4410,4410,4410,0
20241209,213200,224306080,4410,4410,4410,4410,0
20241209,213100,224306080,4410,4410,4410,4410,0
20241209,213000,224306080,4410,4410,4410,4410,0
20241209,212900,224306080,4410,4410,4410,4410,0
20241209,212800,224306080,4410,4410,4410,4410,0
20241209,212700,224306080,4410,4410,4410,4410,0
20241209,212600,224306080,4410,4410,4410,4410,0
20241209,212500,224306080,4410,4410,4410,4410,0
20241209,212400,224306080,4410,4410,4410,4410,0
20241209,212300,224306080,4410,4410,4410,4410,0
20241209,212200,224306080,4410,4410,4410,4410,0
20241209,212100,224306080,4410,4410,4410,4410,0
20241209,212000,224306080,4410,4410,4410,4410,0
20241209,211900,224306080,4410,4410,4410,4410,0
20241209,211800,224306080,4410,4410,4410,4410,0
20241209,211700,224306080,4410,4410,4410,4410,1088
20241209,211600,224306080,4410,4410,4410,4410,0
20241209,211500,224306080,4410,4410,4410,4410,0
20241209,211400,224306080,4410,4410,4410,4410,0
20241209,211300,224306080,4410,4410,4410,4410,0
20241209,211200,224306080,4410,4410,4410,4410,0
20241209,211100,224306080,4410,4410,4410,4410,0
20241209,211000,224306080,4410,4410,4410,4410,0
20241209,210900,224306080,4410,4410,4410,4410,0
20241209,210800,224306080,4410,4410,4410,4410,0
20241209,210700,224306080,4410,4410,4410,4410,0
20241209,210600,224306080,4410,4410,4410,4410,0
20241209,210500,224306080,4410,4410,4410,4410,0
20241209,210400,224306080,4410,4410,4410,4410,0
20241209,210300,224306080,4410,4410,4410,4410,0
20241209,210200,224306080,4410,4410,4410,4410,0
20241209,210100,224306080,4410,4410,4410,4410,0
20241209,210000,224306080,4410,4410,4410,4410,0
20241209,205900,224306080,4410,4410,4410,4410,0
20241209,205800,224306080,4410,4410,4410,4410,0
20241209,205700,224306080,4410,4410,4410,4410,0
20241209,205600,224306080,4410,4410,4410,4410,0
20241209,205500,224306080,4410,4410,4410,4410,0
20241209,205400,224306080,4410,4410,4410,4410,0
20241209,205300,224306080,4410,4410,4410,4410,0
20241209,205200,224306080,4410,4410,4410,4410,0
20241209,205100,224306080,4410,4410,4410,4410,0
20241209,205000,224306080,4410,4410,4410,4410,0
20241209,204900,224306080,4410,4410,4410,4410,0
20241209,204800,224306080,4410,4410,4410,4410,0
20241209,204700,224306080,4410,4410,4410,4410,1088
20241209,204600,224306080,4410,4410,4410,4410,0
20241209,204500,224306080,4410,4410,4410,4410,0
20241209,204400,224306080,4410,4410,4410,4410,0
20241209,204300,224306080,4410,4410,4410,4410,0
20241209,204200,224306080,4410,4410,4410,4410,0
20241209,204100,224306080,4410,4410,4410,4410,0
20241209,204000,224306080,4410,4410,4410,4410,0
20241209,203900,224306080,4410,4410,4410,4410,0
20241209,203800,224306080,4410,4410,4410,4410,0
20241209,203700,224306080,4410,4410,4410,4410,0
20241209,203600,224306080,4410,4410,4410,4410,0
20241209,203500,224306080,4410,4410,4410,4410,0
20241209,203400,224306080,4410,4410,4410,4410,0
20241209,203300,224306080,4410,4410,4410,4410,0
20241209,203200,224306080,4410,4410,4410,4410,0
20241209,203100,224306080,4410,4410,4410,4410,0
20241209,203000,224306080,4410,4410,4410,4410,0
20241209,202900,224306080,4410,4410,4410,4410,0
20241209,202800,224306080,4410,4410,4410,4410,0
20241209,202700,224306080,4410,4410,4410,4410,0
20241209,202600,224306080,4410,4410,4410,4410,0
20241209,202500,224306080,4410,4410,4410,4410,0
20241209,202400,224306080,4410,4410,4410,4410,0
20241209,202300,224306080,4410,4410,4410,4410,0
20241209,202200,224306080,4410,4410,4410,4410,0
20241209,202100,224306080,4410,4410,4410,4410,0
20241209,202000,224306080,4410,4410,4410,4410,0
20241209,201900,224306080,4410,4410,4410,4410,0
20241209,201800,224306080,4410,4410,4410,4410,0
20241209,201700,224306080,4410,4410,4410,4410,1088
20241209,201600,224306080,4410,4410,4410,4410,0
20241209,201500,224306080,4410,4410,4410,4410,0
20241209,201400,224306080,4410,4410,4410,4410,0
20241209,201300,224306080,4410,4410,4410,4410,0
20241209,201200,224306080,4410,4410,4410,4410,0
20241209,201100,224306080,4410,4410,4410,4410,0
20241209,201000,224306080,4410,4410,4410,4410,0
20241209,200900,224306080,4410,4410,4410,4410,0
20241209,200800,224306080,4410,4410,4410,4410,0
20241209,200700,224306080,4410,4410,4410,4410,0
20241209,200600,224306080,4410,4410,4410,4410,0
20241209,200500,224306080,4410,4410,4410,4410,0
20241209,200400,224306080,4410,4410,4410,4410,0
20241209,200300,224306080,4410,4410,4410,4410,0
20241209,200200,224306080,4410,4410,4410,4410,0
20241209,200100,224306080,4410,4410,4410,4410,0
20241209,200000,224306080,4410,4410,4410,4410,0
20241209,195900,224306080,4410,4410,4410,4410,0
20241209,195800,224306080,4410,4410,4410,4410,0
20241209,195700,224306080,4410,4410,4410,4410,0
20241209,195600,224306080,4410,4410,4410,4410,0
20241209,195500,224306080,4410,4410,4410,4410,0
20241209,195400,224306080,4410,4410,4410,4410,0
20241209,195300,224306080,4410,4410,4410,4410,0
20241209,195200,224306080,4410,4410,4410,4410,0
20241209,195100,224306080,4410,4410,4410,4410,0
20241209,195000,224306080,4410,4410,4410,4410,0
20241209,194900,224306080,4410,4410,4410,4410,0
20241209,194800,224306080,4410,4410,4410,4410,0
20241209,194700,224306080,4410,4410,4410,4410,1088
20241209,194600,224306080,4410,4410,4410,4410,0
20241209,194500,224306080,4410,4410,4410,4410,0
20241209,194400,224306080,4410,4410,4410,4410,0
20241209,194300,224306080,4410,4410,4410,4410,0
20241209,194200,224306080,4410,4410,4410,4410,0
20241209,194100,224306080,4410,4410,4410,4410,0
20241209,194000,224306080,4410,4410,4410,4410,0
20241209,193900,224306080,4410,4410,4410,4410,0
20241209,193800,224306080,4410,4410,4410,4410,0
20241209,193700,224306080,4410,4410,4410,4410,0
20241209,193600,224306080,4410,4410,4410,4410,0
20241209,193500,224306080,4410,4410,4410,4410,0
20241209,193400,224306080,4410,4410,4410,4410,0
20241209,193300,224306080,4410,4410,4410,4410,0
20241209,193200,224306080,4410,4410,4410,4410,0
20241209,193100,224306080,4410,4410,4410,4410,0
20241209,193000,224306080,4410,4410,4410,4410,0
20241209,192900,224306080,4410,4410,4410,4410,0
20241209,192800,224306080,4410,4410,4410,4410,0
20241209,192700,224306080,4410,4410,4410,4410,0
20241209,192600,224306080,4410,4410,4410,4410,0
20241209,192500,224306080,4410,4410,4410,4410,0
20241209,192400,224306080,4410,4410,4410,4410,0
20241209,192300,224306080,4410,4410,4410,4410,0
20241209,192200,224306080,4410,4410,4410,4410,0
20241209,192100,224306080,4410,4410,4410,4410,0
20241209,192000,224306080,4410,4410,4410,4410,0
20241209,191900,224306080,4410,4410,4410,4410,0
20241209,191800,224306080,4410,4410,4410,4410,0
20241209,191700,224306080,4410,4410,4410,4410,1088
20241209,191600,224306080,4410,4410,4410,4410,0
20241209,191500,224306080,4410,4410,4410,4410,0
20241209,191400,224306080,4410,4410,4410,4410,0
20241209,191300,224306080,4410,4410,4410,4410,0
20241209,191200,224306080,4410,4410,4410,4410,0
20241209,191100,224306080,4410,4410,4410,4410,0
20241209,191000,224306080,4410,4410,4410,4410,0
20241209,190900,224306080,4410,4410,4410,4410,0
20241209,190800,224306080,4410,4410,4410,4410,0
20241209,190700,224306080,4410,4410,4410,4410,0
20241209,190600,224306080,4410,4410,4410,4410,0
20241209,190500,224306080,4410,4410,4410,4410,0
20241209,190400,224306080,4410,4410,4410,4410,0
20241209,190300,224306080,4410,4410,4410,4410,0
20241209,190200,224306080,4410,4410,4410,4410,0
20241209,190100,224306080,4410,4410,4410,4410,0
20241209,190000,224306080,4410,4410,4410,4410,0
20241209,185900,224306080,4410,4410,4410,4410,0
20241209,185800,224306080,4410,4410,4410,4410,0
20241209,185700,224306080,4410,4410,4410,4410,0
20241209,185600,224306080,4410,4410,4410,4410,0
20241209,185500,224306080,4410,4410,4410,4410,0
20241209,185400,224306080,4410,4410,4410,4410,0
20241209,185300,224306080,4410,4410,4410,4410,0
20241209,185200,224306080,4410,4410,4410,4410,0
20241209,185100,224306080,4410,4410,4410,4410,0
20241209,185000,224306080,4410,4410,4410,4410,0
20241209,184900,224306080,4410,4410,4410,4410,0
20241209,184800,224306080,4410,4410,4410,4410,0
20241209,184700,224306080,4410,4410,4410,4410,1088
20241209,184600,224306080,4410,4410,4410,4410,0
20241209,184500,224306080,4410,4410,4410,4410,0
20241209,184400,224306080,4410,4410,4410,4410,0
20241209,184300,224306080,4410,4410,4410,4410,0
20241209,184200,224306080,4410,4410,4410,4410,0
20241209,184100,224306080,4410,4410,4410,4410,0
20241209,184000,224306080,4410,4410,4410,4410,0
20241209,183900,224306080,4410,4410,4410,4410,0
20241209,183800,224306080,4410,4410,4410,4410,0
20241209,183700,224306080,4410,4410,4410,4410,0
20241209,183600,224306080,4410,4410,4410,4410,0
20241209,183500,224306080,4410,4410,4410,4410,0
20241209,183400,224306080,4410,4410,4410,4410,0
20241209,183300,224306080,4410,4410,4410,4410,0
20241209,183200,224306080,4410,4410,4410,4410,0
20241209,183100,224306080,4410,4410,4410,4410,0
20241209,183000,224306080,4410,4410,4410,4410,0
20241209,182900,224306080,4410,4410,4410,4410,0
20241209,182800,224306080,4410,4410,4410,4410,0
20241209,182700,224306080,4410,4410,4410,4410,0
20241209,182600,224306080,4410,4410,4410,4410,0
20241209,182500,224306080,4410,4410,4410,4410,0
20241209,182400,224306080,4410,4410,4410,4410,0
20241209,182300,224306080,4410,4410,4410,4410,0
20241209,182200,224306080,4410,4410,4410,4410,0
20241209,182100,224306080,4410,4410,4410,4410,0
20241209,182000,224306080,4410,4410,4410,4410,0
20241209,181900,224306080,4410,4410,4410,4410,0
20241209,181800,224306080,4410,4410,4410,4410,0
20241209,181700,224306080,4410,4410,4410,4410,1088
20241209,181600,224306080,4410,4410,4410,4410,0
20241209,181500,224306080,4410,4410,4410,4410,0
20241209,181400,224306080,4410,4410,4410,4410,0
20241209,181300,224306080,4410,4410,4410,4410,0
20241209,181200,224306080,4410,4410,4410,4410,0
20241209,181100,224306080,4410,4410,4410,4410,0
20241209,181000,224306080,4410,4410,4410,4410,0
20241209,180900,224306080,4410,4410,4410,4410,0
20241209,180800,224306080,4410,4410,4410,4410,0
20241209,180700,224306080,4410,4410,4410,4410,0
20241209,180600,224306080,4410,4410,4410,4410,0
20241209,180500,224306080,4410,4410,4410,4410,0
20241209,180400,224306080,4410,4410,4410,4410,0
20241209,180300,224306080,4410,4410,4410,4410,0
20241209,180200,224306080,4410,4410,4410,4410,0
20241209,180100,224306080,4410,4410,4410,4410,0
20241209,180000,224306080,4410,4410,4410,4410,0
20241209,175900,224306080,4410,4410,4410,4410,0
20241209,175800,224306080,4410,4410,4410,4410,0
20241209,175700,224306080,4410,4410,4410,4410,0
20241209,175600,224306080,4410,4410,4410,4410,0
20241209,175500,224306080,4410,4410,4410,4410,0
20241209,175400,224306080,4410,4410,4410,4410,0
20241209,175300,224306080,4410,4410,4410,4410,0
20241209,175200,224306080,4410,4410,4410,4410,0
20241209,175100,224306080,4410,4410,4410,4410,0
20241209,175000,224306080,4410,4410,4410,4410,0
20241209,174900,224306080,4410,4410,4410,4410,0
20241209,174800,224306080,4410,4410,4410,4410,0
20241209,174700,224306080,4410,4410,4410,4410,1088
20241209,174600,224306080,4410,4410,4410,4410,0
20241209,174500,224306080,4410,4410,4410,4410,0
20241209,174400,224306080,4410,4410,4410,4410,0
20241209,174300,224306080,4410,4410,4410,4410,0
20241209,174200,224306080,4410,4410,4410,4410,0
20241209,174100,224306080,4410,4410,4410,4410,0
20241209,174000,224306080,4410,4410,4410,4410,0
20241209,173900,224306080,4410,4410,4410,4410,0
20241209,173800,224306080,4410,4410,4410,4410,0
20241209,173700,224306080,4410,4410,4410,4410,0
20241209,173600,224306080,4410,4410,4410,4410,0
20241209,173500,224306080,4410,4410,4410,4410,0
20241209,173400,224306080,4410,4410,4410,4410,0
20241209,173300,224306080,4410,4410,4410,4410,0
20241209,173200,224306080,4410,4410,4410,4410,0
20241209,173100,224306080,4410,4410,4410,4410,0
20241209,173000,224306080,4410,4410,4410,4410,0
20241209,172900,224306080,4410,4410,4410,4410,0
20241209,172800,224306080,4410,4410,4410,4410,0
20241209,172700,224306080,4410,4410,4410,4410,0
20241209,172600,224306080,4410,4410,4410,4410,0
20241209,172500,224306080,4410,4410,4410,4410,0
20241209,172400,224306080,4410,4410,4410,4410,0
20241209,172300,224306080,4410,4410,4410,4410,0
20241209,172200,224306080,4410,4410,4410,4410,0
20241209,172100,224306080,4410,4410,4410,4410,0
20241209,172000,224306080,4410,4410,4410,4410,0
20241209,171900,224306080,4410,4410,4410,4410,0
20241209,171800,224306080,4410,4410,4410,4410,0
20241209,171700,224306080,4410,4410,4410,4410,1088
20241209,171600,224306080,4410,4410,4410,4410,0
20241209,171500,224306080,4410,4410,4410,4410,0
20241209,171400,224306080,4410,4410,4410,4410,0
20241209,171300,224306080,4410,4410,4410,4410,0
20241209,171200,224306080,4410,4410,4410,4410,0
20241209,171100,224306080,4410,4410,4410,4410,0
20241209,171000,224306080,4410,4410,4410,4410,0
20241209,170900,224306080,4410,4410,4410,4410,0
20241209,170800,224306080,4410,4410,4410,4410,0
20241209,170700,224306080,4410,4410,4410,4410,0
20241209,170600,224306080,4410,4410,4410,4410,0
20241209,170500,224306080,4410,4410,4410,4410,0
20241209,170400,224306080,4410,4410,4410,4410,0
20241209,170300,224306080,4410,4410,4410,4410,0
20241209,170200,224306080,4410,4410,4410,4410,0
20241209,170100,224306080,4410,4410,4410,4410,0
20241209,170000,224306080,4410,4410,4410,4410,0
20241209,165900,224306080,4410,4410,4410,4410,0
20241209,165800,224306080,4410,4410,4410,4410,0
20241209,165700,224306080,4410,4410,4410,4410,0
20241209,165600,224306080,4410,4410,4410,4410,0
20241209,165500,224306080,4410,4410,4410,4410,0
20241209,165400,224306080,4410,4410,4410,4410,0
20241209,165300,224306080,4410,4410,4410,4410,0
20241209,165200,224306080,4410,4410,4410,4410,0
20241209,165100,224306080,4410,4410,4410,4410,0
20241209,165000,224306080,4410,4410,4410,4410,0
20241209,164900,224306080,4410,4410,4410,4410,0
20241209,164800,224306080,4410,4410,4410,4410,0
20241209,164700,224306080,4410,4410,4410,4410,1088
20241209,164600,224306080,4410,4410,4410,4410,0
20241209,164500,224306080,4410,4410,4410,4410,0
20241209,164400,224306080,4410,4410,4410,4410,0
20241209,164300,224306080,4410,4410,4410,4410,0
20241209,164200,224306080,4410,4410,4410,4410,0
20241209,164100,224306080,4410,4410,4410,4410,0
20241209,164000,224306080,4410,4410,4410,4410,0
20241209,163900,224306080,4410,4410,4410,4410,0
20241209,163800,224306080,4410,4410,4410,4410,0
20241209,163700,224306080,4410,4410,4410,4410,0
20241209,163600,224306080,4410,4410,4410,4410,0
20241209,163500,224306080,4410,4410,4410,4410,0
20241209,163400,224306080,4410,4410,4410,4410,0
20241209,163300,224306080,4410,4410,4410,4410,0
20241209,163200,224306080,4410,4410,4410,4410,0
20241209,163100,224306080,4410,4410,4410,4410,0
20241209,163000,224306080,4410,4410,4410,4410,0
20241209,162900,224306080,4410,4410,4410,4410,0
20241209,162800,224306080,4410,4410,4410,4410,0
20241209,162700,224306080,4410,4410,4410,4410,0
20241209,162600,224306080,4410,4410,4410,4410,0
20241209,162500,224306080,4410,4410,4410,4410,0
20241209,162400,224306080,4410,4410,4410,4410,0
20241209,162300,224306080,4410,4410,4410,4410,0
20241209,162200,224306080,4410,4410,4410,4410,0
20241209,162100,224306080,4410,4410,4410,4410,0
20241209,162000,224306080,4410,4410,4410,4410,0
20241209,161900,224306080,4410,4410,4410,4410,0
20241209,161800,224306080,4410,4410,4410,4410,0
20241209,161700,224306080,4410,4410,4410,4410,1088
20241209,161600,224306080,4410,4410,4410,4410,0
20241209,161500,224306080,4410,4410,4410,4410,0
20241209,161400,224306080,4410,4410,4410,4410,0
20241209,161300,224306080,4410,4410,4410,4410,0
20241209,161200,224306080,4410,4410,4410,4410,0
20241209,161100,224306080,4410,4410,4410,4410,0
20241209,161000,224306080,4410,4410,4410,4410,0
20241209,160900,224306080,4410,4410,4410,4410,0
20241209,160800,224306080,4410,4410,4410,4410,0
20241209,160700,224306080,4410,4410,4410,4410,0
20241209,160600,224306080,4410,4410,4410,4410,0
20241209,160500,224306080,4410,4410,4410,4410,0
20241209,160400,224306080,4410,4410,4410,4410,0
20241209,160300,224306080,4410,4410,4410,4410,0
20241209,160200,224306080,4410,4410,4410,4410,0
20241209,160100,224306080,4410,4410,4410,4410,0
20241209,160000,224306080,4410,4410,4410,4410,0
20241209,155900,224306080,4410,4410,4410,4410,0
20241209,155800,224306080,4410,4410,4410,4410,0
20241209,155700,224306080,4410,4410,4410,4410,0
20241209,155600,224306080,4410,4410,4410,4410,0
20241209,155500,224306080,4410,4410,4410,4410,0
20241209,155400,224306080,4410,4410,4410,4410,0
20241209,155300,224306080,4410,4410,4410,4410,0
20241209,155200,224306080,4410,4410,4410,4410,0
20241209,155100,224306080,4410,4410,4410,4410,0
20241209,155000,224306080,4410,4410,4410,4410,0
20241209,154900,224306080,4410,4410,4410,4410,0
20241209,154800,224306080,4410,4410,4410,4410,0
20241209,154700,224306080,4410,4410,4410,4410,1088
20241209,154600,224306080,4410,4410,4410,4410,0
20241209,154500,224306080,4410,4410,4410,4410,0
20241209,154400,224306080,4410,4410,4410,4410,0
20241209,154300,224306080,4410,4410,4410,4410,0
20241209,154200,224306080,4410,4410,4410,4410,0
20241209,154100,224306080,4410,4410,4410,4410,0
20241209,154000,224306080,4410,4410,4410,4410,0
20241209,153900,224306080,4410,4410,4410,4410,0
20241209,153800,224306080,4410,4410,4410,4410,0
20241209,153700,224306080,4410,4410,4410,4410,0
20241209,153600,224306080,4410,4410,4410,4410,0
20241209,153500,224306080,4410,4410,4410,4410,0
20241209,153400,224306080,4410,4410,4410,4410,0
20241209,153300,224306080,4410,4410,4410,4410,0
20241209,153200,224306080,4410,4410,4410,4410,0
20241209,153100,224306080,4410,4410,4410,4410,0
20241209,153000,224306080,4410,4410,4410,4410,1088
20241209,152900,219508000,4370,4370,4370,4370,0
20241209,152800,219508000,4370,4370,4370,4370,0
20241209,152700,219508000,4370,4370,4370,4370,0
20241209,152600,219508000,4370,4370,4370,4370,0
20241209,152500,219508000,4370,4370,4370,4370,0
20241209,152400,219508000,4370,4370,4370,4370,0
20241209,152300,219508000,4370,4370,4370,4370,0
20241209,152200,219508000,4370,4370,4370,4370,0
20241209,152100,219508000,4370,4370,4370,4370,0
20241209,152000,219508000,4370,4370,4370,4370,0
20241209,151900,219508000,4370,4370,4370,4370,0
20241209,151800,219508000,4370,4370,4370,4370,75
20241209,151700,219180250,4370,4375,4375,4370,138
20241209,151600,218576615,4370,4375,4375,4370,111
20241209,151500,218091310,4375,4370,4375,4370,64
20241209,151400,217811335,4370,4370,4375,4370,164
20241209,151300,217094110,4370,4305,4370,4305,407
20241209,151200,215317270,4370,4370,4370,4305,124
20241209,151100,214776030,4305,4370,4370,4305,314
20241209,151000,213406815,4370,4385,4385,4300,601
20241209,150900,210810530,4385,4385,4385,4335,114
20241209,150800,210310845,4335,4385,4385,4335,53
20241209,150700,210078690,4370,4375,4385,4370,194
20241209,150600,209229360,4385,4385,4385,4335,52
20241209,150500,209001590,4375,4385,4385,4330,108
20241209,150400,208528680,4375,4380,4380,4330,96
20241209,150300,208108680,4380,4360,4380,4360,50
20241209,150200,207889780,4365,4380,4380,4365,198
20241209,150100,207023285,4325,4385,4385,4325,50
20241209,150000,206804335,4320,4360,4390,4300,1122
20241209,145900,201951010,4385,4390,4390,4360,60
20241209,145800,201687985,4385,4385,4390,4360,106
20241209,145700,201223280,4385,4385,4385,4365,138
20241209,145600,200618250,4365,4385,4390,4365,62
20241209,145500,200346645,4390,4385,4390,4365,187
20241209,145400,199526450,4385,4365,4385,4365,50
20241209,145300,199307300,4385,4365,4385,4365,135
20241209,145200,198715425,4385,4385,4385,4385,91
20241209,145100,198316390,4365,4385,4385,4365,54
20241209,145000,198079680,4365,4385,4385,4365,146
20241209,144900,197439570,4365,4385,4385,4365,51
20241209,144800,197216035,4385,4360,4385,4360,67
20241209,144700,196922710,4360,4345,4385,4345,26
20241209,144600,196809485,4380,4385,4385,4360,449
20241209,144500,194844275,4385,4385,4385,4360,96
20241209,144400,194423440,4385,4360,4385,4360,56
20241209,144300,194178230,4380,4360,4385,4360,234
20241209,144200,193153000,4385,4385,4385,4385,49
20241209,144100,192938135,4360,4385,4385,4360,176
20241209,144000,192166860,4360,4385,4385,4360,123
20241209,143900,191627630,4385,4385,4385,4360,359
20241209,143800,190055730,4385,4385,4385,4360,471
20241209,143700,187994270,4360,4385,4385,4360,53
20241209,143600,187761990,4385,4385,4385,4360,119
20241209,143500,187240300,4375,4385,4385,4360,170
20241209,143400,186495695,4385,4385,4385,4360,227
20241209,143300,185501400,4385,4385,4385,4360,100
20241209,143200,185063025,4385,4385,4385,4385,46
20241209,143100,184861315,4360,4385,4385,4360,108
20241209,143000,184387860,4360,4385,4385,4360,53
20241209,142900,184155580,4360,4385,4385,4360,134
20241209,142800,183568090,4385,4360,4385,4360,51
20241209,142700,183344580,4385,4380,4385,4360,146
20241209,142600,182704975,4380,4380,4380,4360,55
20241209,142500,182464175,4360,4380,4380,4360,49
20241209,142400,182249635,4380,4360,4380,4360,134
20241209,142300,181662815,4380,4360,4380,4360,50
20241209,142200,181443915,4375,4360,4380,4360,107
20241209,142100,180975585,4380,4380,4380,4380,92
20241209,142000,180572625,4360,4380,4380,4360,49
20241209,141900,180358085,4360,4380,4380,4360,51
20241209,141800,180134805,4360,4375,4375,4360,50
20241209,141700,179916130,4360,4375,4375,4360,103
20241209,141600,179465580,4375,4350,4375,4350,60
20241209,141500,179203230,4375,4375,4375,4350,128
20241209,141400,178643355,4375,4375,4375,4350,101
20241209,141300,178201605,4375,4350,4375,4350,51
20241209,141200,177978605,4375,4350,4375,4350,104
20241209,141100,177523705,4375,4375,4375,4375,47
20241209,141000,177318080,4375,4375,4375,4375,122
20241209,140900,176784330,4375,4375,4375,4375,46
20241209,140800,176583080,4375,4375,4375,4375,90
20241209,140700,176189330,4375,4380,4380,4375,100
20241209,140600,175751600,4365,4365,4385,4355,1090
20241209,140500,171001420,4385,4385,4385,4380,189
20241209,140400,170173005,4385,4370,4385,4370,95
20241209,140300,169757180,4385,4385,4385,4385,104
20241209,140200,169301140,4385,4385,4385,4370,121
20241209,140100,168770920,4385,4385,4385,4385,45
20241209,140000,168573595,4385,4385,4385,4385,133
20241209,135900,167990390,4385,4385,4385,4385,46
20241209,135800,167788680,4385,4385,4385,4385,92
20241209,135700,167385260,4385,4385,4385,4385,49
20241209,135600,167170395,4380,4380,4385,4380,354
20241209,135500,165619465,4380,4380,4380,4380,1
20241209,135400,165615085,4380,4380,4380,4380,45
20241209,135300,165417985,4380,4380,4380,4380,95
20241209,135200,165001885,4380,4380,4380,4380,45
20241209,135100,164804785,4380,4375,4380,4375,153
20241209,135000,164134775,4380,4380,4380,4375,180
20241209,134900,163346795,4380,4380,4380,4380,47
20241209,134800,163140935,4380,4380,4380,4380,101
20241209,134700,162698555,4380,4380,4380,4380,49
20241209,134600,162483935,4375,4385,4385,4375,466
20241209,134500,160443645,4385,4380,4385,4375,314
20241209,134400,159068935,4385,4385,4385,4385,107
20241209,134300,158599740,4385,4385,4385,4380,171
20241209,134200,157849950,4385,4385,4385,4380,49
20241209,134100,157635090,4385,4385,4385,4385,86
20241209,134000,157257980,4385,4380,4385,4380,8
20241209,133900,157222935,4385,4385,4385,4375,49
20241209,133800,157008080,4375,4380,4380,4375,46
20241209,133700,156806630,4385,4385,4385,4385,73
20241209,133600,156486525,4385,4390,4390,4385,33
20241209,133500,156341810,4380,4390,4390,4380,12
20241209,133400,156289170,4380,4380,4395,4380,69
20241209,133300,155986280,4395,4395,4395,4375,14
20241209,133200,155924920,4395,4390,4395,4375,112
20241209,133100,155433470,4390,4390,4390,4390,6
20241209,133000,155407130,4385,4390,4390,4380,92
20241209,132900,155003710,4390,4390,4390,4390,54
20241209,132800,154766650,4390,4390,4390,4390,0
20241209,132700,154766650,4390,4390,4390,4390,72
20241209,132600,154450570,4390,4395,4395,4380,681
20241209,132500,151466030,4400,4380,4400,4380,9
20241209,132400,151426535,4380,4395,4395,4380,13
20241209,132300,151369550,4385,4395,4395,4385,39
20241209,132200,151198330,4395,4390,4395,4385,82
20241209,132100,150837965,4400,4390,4405,4385,27
20241209,132000,150719405,4390,4390,4390,4390,56
20241209,131900,150473565,4390,4390,4390,4370,81
20241209,131800,150118090,4390,4390,4390,4390,6
20241209,131700,150091750,4390,4395,4395,4380,75
20241209,131600,149762510,4395,4385,4395,4385,10
20241209,131500,149718580,4395,4375,4395,4375,305
20241209,131400,148383350,4375,4375,4375,4375,5
20241209,131300,148361475,4375,4375,4375,4375,84
20241209,131200,147993975,4375,4375,4375,4375,4
20241209,131100,147976475,4375,4375,4375,4370,12
20241209,131000,147923985,4375,4375,4375,4375,51
20241209,130900,147700860,4375,4370,4375,4370,3
20241209,130800,147687740,4375,4375,4375,4375,78
20241209,130700,147346490,4375,4375,4375,4375,0
20241209,130600,147346490,4375,4375,4375,4375,60
20241209,130500,147083990,4375,4375,4375,4375,3
20241209,130400,147070865,4375,4375,4375,4375,4
20241209,130300,147053365,4370,4370,4370,4365,92
20241209,130200,146651345,4370,4370,4370,4370,0
20241209,130100,146651345,4370,4365,4370,4365,583
20241209,130000,144104650,4365,4365,4365,4365,0
20241209,125900,144104650,4365,4365,4365,4365,4
20241209,125800,144087190,4365,4365,4365,4365,69
20241209,125700,143786005,4365,4365,4365,4365,6
20241209,125600,143759815,4365,4365,4365,4365,62
20241209,125500,143489185,4365,4365,4365,4365,0
20241209,125400,143489185,4365,4365,4365,4365,76
20241209,125300,143157445,4365,4365,4365,4365,10
20241209,125200,143113795,4365,4360,4365,4360,4
20241209,125100,143096350,4365,4365,4365,4365,66
20241209,125000,142808260,4365,4365,4365,4365,1
20241209,124900,142803895,4360,4360,4360,4360,60
20241209,124800,142542295,4360,4360,4360,4360,2
20241209,124700,142533575,4360,4360,4360,4360,54
20241209,124600,142298135,4360,4365,4365,4360,11
20241209,124500,142250160,4365,4365,4365,4365,0
20241209,124400,142250160,4365,4365,4365,4365,78
20241209,124300,141909690,4365,4365,4365,4365,0
20241209,124200,141909690,4365,4365,4365,4365,59
20241209,124100,141652155,4365,4365,4365,4365,0
20241209,124000,141652155,4365,4360,4365,4360,4
20241209,123900,141634705,4365,4365,4365,4365,68
20241209,123800,141337885,4365,4365,4365,4365,1
20241209,123700,141333520,4365,4365,4370,4365,94
20241209,123600,140923205,4370,4370,4370,4370,1
20241209,123500,140918835,4370,4370,4370,4370,74
20241209,123400,140595455,4370,4370,4370,4370,27
20241209,123300,140477465,4370,4370,4370,4370,0
20241209,123200,140477465,4370,4370,4370,4370,57
20241209,123100,140228375,4370,4360,4370,4360,287
20241209,123000,138975665,4360,4360,4360,4360,67
20241209,122900,138683545,4360,4360,4360,4360,4
20241209,122800,138666105,4360,4360,4360,4360,0
20241209,122700,138666105,4360,4360,4360,4360,70
20241209,122600,138360905,4355,4355,4355,4355,337
20241209,122500,136893270,4360,4360,4360,4360,71
20241209,122400,136583710,4360,4350,4360,4350,125
20241209,122300,136038720,4350,4345,4360,4345,7
20241209,122200,136008255,4345,4345,4345,4345,1
20241209,122100,136003910,4360,4340,4360,4340,7
20241209,122000,135973470,4335,4335,4335,4335,1
20241209,121900,135969135,4330,4330,4330,4330,1
20241209,121800,135964805,4330,4330,4330,4325,248
20241209,121700,134890970,4330,4330,4330,4330,0
20241209,121600,134890970,4330,4325,4330,4325,39
20241209,121500,134722285,4320,4320,4320,4320,0
20241209,121400,134722285,4320,4320,4325,4320,700
20241209,121300,131694810,4325,4325,4325,4320,596
20241209,121200,129120070,4370,4325,4370,4320,64
20241209,121100,128842745,4370,4330,4370,4320,294
20241209,121000,127570300,4335,4345,4370,4330,189
20241209,120900,126747765,4330,4365,4370,4330,69
20241209,120800,126448685,4340,4350,4370,4340,420
20241209,120700,124620270,4345,4350,4350,4345,374
20241209,120600,122995220,4350,4355,4355,4350,276
20241209,120500,121794335,4350,4370,4370,4350,109
20241209,120400,121319930,4365,4365,4365,4365,79
20241209,120300,120975095,4365,4365,4365,4365,8
20241209,120200,120940175,4365,4365,4365,4365,70
20241209,120100,120634625,4365,4350,4365,4350,54
20241209,120000,120398930,4365,4365,4365,4365,7
20241209,115900,120368375,4350,4365,4365,4350,75
20241209,115800,120041015,4350,4350,4350,4350,0
20241209,115700,120041015,4350,4365,4365,4350,63
20241209,115600,119766035,4345,4345,4345,4345,1
20241209,115500,119761690,4365,4350,4365,4350,2
20241209,115400,119752975,4370,4350,4390,4350,6926
20241209,115300,89532660,4345,4345,4345,4345,0
20241209,115200,89532660,4345,4350,4350,4345,56
20241209,115100,89289075,4350,4350,4350,4350,4
20241209,115000,89271675,4350,4350,4350,4350,0
20241209,114900,89271675,4350,4350,4350,4350,108
20241209,114800,88801875,4350,4350,4350,4350,0
20241209,114700,88801875,4350,4345,4350,4345,263
20241209,114600,87658875,4350,4350,4350,4350,0
20241209,114500,87658875,4350,4350,4350,4350,76
20241209,114400,87328275,4350,4350,4350,4350,0
20241209,114300,87328275,4350,4350,4350,4350,0
20241209,114200,87328275,4350,4350,4350,4350,60
20241209,114100,87067275,4345,4350,4350,4345,31
20241209,114000,86932575,4350,4350,4350,4350,83
20241209,113900,86571525,4345,4345,4345,4345,0
20241209,113800,86571525,4345,4345,4345,4345,0
20241209,113700,86571525,4345,4345,4345,4345,109
20241209,113600,86097920,4345,4345,4345,4345,0
20241209,113500,86097920,4345,4350,4350,4345,315
20241209,113400,84728880,4350,4350,4350,4350,4
20241209,113300,84711480,4345,4345,4345,4345,58
20241209,113200,84459470,4345,4345,4345,4345,6
20241209,113100,84433400,4345,4345,4345,4345,0
20241209,113000,84433400,4345,4345,4345,4345,71
20241209,112900,84124905,4345,4345,4345,4345,2
20241209,112800,84116215,4345,4345,4345,4345,60
20241209,112700,83855515,4345,4345,4345,4345,0
20241209,112600,83855515,4345,4345,4345,4345,76
20241209,112500,83525295,4340,4340,4340,4340,9
20241209,112400,83486235,4345,4345,4345,4345,1
20241209,112300,83481890,4345,4340,4345,4340,433
20241209,112200,81602385,4340,4340,4340,4340,48
20241209,112100,81394065,4345,4345,4345,4345,82
20241209,112000,81037775,4335,4340,4345,4335,44
20241209,111900,80846845,4345,4345,4345,4345,0
20241209,111800,80846845,4345,4345,4345,4345,49
20241209,111700,80633940,4345,4345,4345,4345,5
20241209,111600,80612215,4340,4325,4340,4325,219
20241209,111500,79663585,4325,4325,4325,4325,58
20241209,111400,79412735,4325,4325,4325,4325,69
20241209,111300,79114310,4325,4325,4325,4325,1
20241209,111200,79109985,4325,4325,4325,4325,4
20241209,111100,79092685,4325,4325,4325,4325,78
20241209,111000,78755335,4325,4325,4325,4325,4
20241209,110900,78738035,4320,4320,4325,4320,5
20241209,110800,78716430,4325,4325,4325,4325,1
20241209,110700,78712105,4320,4320,4330,4320,1276
20241209,110600,73199770,4320,4320,4320,4320,4
20241209,110500,73182490,4320,4320,4320,4320,4
20241209,110400,73165210,4330,4320,4330,4320,89
20241209,110300,72780585,4325,4320,4325,4320,2
20241209,110200,72771940,4320,4315,4320,4315,130
20241209,110100,72210555,4330,4315,4330,4315,62
20241209,110000,71943005,4315,4315,4315,4315,0
20241209,105900,71943005,4315,4315,4315,4315,64
20241209,105800,71666845,4315,4315,4315,4315,0
20241209,105700,71666845,4315,4315,4315,4315,75
20241209,105600,71343220,4315,4315,4330,4315,3
20241209,105500,71330260,4315,4310,4315,4310,43
20241209,105400,71144720,4315,4315,4315,4315,0
20241209,105300,71144720,4315,4310,4315,4310,2
20241209,105200,71136095,4310,4315,4315,4310,159
20241209,105100,70450425,4315,4315,4315,4315,1
20241209,105000,70446110,4315,4315,4320,4315,60
20241209,104900,70187200,4315,4320,4320,4315,11
20241209,104800,70139685,4330,4310,4330,4310,11
20241209,104700,70092230,4310,4320,4320,4310,150
20241209,104600,69445125,4330,4325,4330,4325,12
20241209,104500,69393190,4325,4320,4330,4320,9
20241209,104400,69354270,4315,4315,4315,4315,0
20241209,104300,69354270,4315,4310,4315,4310,3
20241209,104200,69341330,4315,4305,4330,4305,15
20241209,104100,69276650,4310,4310,4315,4300,1861
20241209,104000,61264980,4300,4305,4320,4300,2384
20241209,103900,50994155,4305,4305,4305,4305,0
20241209,103800,50994155,4305,4305,4305,4305,72
20241209,103700,50684195,4300,4300,4300,4300,100
20241209,103600,50254195,4305,4305,4305,4305,56
20241209,103500,50013115,4305,4305,4305,4305,2
20241209,103400,50004505,4300,4305,4305,4300,49
20241209,103300,49793655,4305,4310,4310,4300,507
20241209,103200,47612630,4315,4315,4315,4315,0
20241209,103100,47612630,4315,4310,4315,4310,4
20241209,103000,47595380,4305,4305,4305,4305,0
20241209,102900,47595380,4305,4310,4310,4305,458
20241209,102800,45623610,4320,4320,4350,4320,49
20241209,102700,45411440,4310,4315,4315,4310,1093
20241209,102600,40699195,4315,4315,4315,4315,0
20241209,102500,40699195,4315,4315,4315,4315,1
20241209,102400,40694880,4315,4315,4315,4315,1
20241209,102300,40690565,4315,4320,4345,4315,396
20241209,102200,38976380,4310,4320,4320,4310,76
20241209,102100,38648810,4315,4325,4325,4315,861
20241209,102000,34927365,4330,4330,4330,4330,10
20241209,101900,34884065,4330,4335,4335,4330,263
20241209,101800,33745015,4340,4340,4340,4340,0
20241209,101700,33745015,4340,4345,4345,4340,12
20241209,101600,33692905,4340,4340,4345,4340,107
20241209,101500,33228045,4350,4350,4350,4350,0
20241209,101400,33228045,4350,4350,4350,4350,0
20241209,101300,33228045,4350,4350,4350,4350,0
20241209,101200,33228045,4350,4345,4350,4345,16
20241209,101100,33158490,4355,4350,4355,4350,12
20241209,101000,33106255,4350,4350,4350,4350,245
20241209,100900,32040505,4350,4345,4350,4345,9
20241209,100800,32001370,4345,4345,4345,4345,50
20241209,100700,31784120,4350,4350,4350,4350,0
20241209,100600,31784120,4350,4350,4350,4350,13
20241209,100500,31727570,4350,4350,4350,4350,9
20241209,100400,31688420,4350,4340,4350,4340,11
20241209,100300,31640580,4340,4340,4340,4340,0
20241209,100200,31640580,4340,4340,4340,4340,1
20241209,100100,31636240,4340,4340,4345,4340,8
20241209,100000,31601510,4340,4340,4340,4340,508
20241209,095900,29396790,4335,4335,4335,4335,267
20241209,095800,28239345,4330,4330,4330,4330,1
20241209,095700,28235015,4330,4330,4330,4330,1
20241209,095600,28230685,4335,4330,4335,4330,143
20241209,095500,27611455,4325,4325,4325,4325,0
20241209,095400,27611455,4325,4325,4325,4325,439
20241209,095300,25712780,4325,4325,4325,4325,1
20241209,095200,25708455,4325,4325,4325,4325,5
20241209,095100,25686830,4325,4325,4325,4325,0
20241209,095000,25686830,4325,4325,4325,4325,0
20241209,094900,25686830,4325,4325,4325,4325,0
20241209,094800,25686830,4325,4325,4325,4325,1
20241209,094700,25682505,4325,4325,4325,4325,0
20241209,094600,25682505,4325,4320,4325,4320,235
20241209,094500,24667155,4320,4320,4320,4320,3
20241209,094400,24654195,4325,4325,4325,4325,4
20241209,094300,24636895,4320,4325,4325,4320,6
20241209,094200,24610970,4320,4320,4320,4320,0
20241209,094100,24610970,4320,4320,4320,4320,22
20241209,094000,24515930,4320,4320,4320,4320,1
20241209,093900,24511610,4320,4320,4320,4320,72
20241209,093800,24200570,4320,4330,4330,4320,99
20241209,093700,23772060,4330,4330,4330,4330,0
20241209,093600,23772060,4330,4330,4330,4330,0
20241209,093500,23772060,4330,4330,4330,4330,0
20241209,093400,23772060,4330,4330,4330,4330,7
20241209,093300,23741750,4330,4320,4330,4320,117
20241209,093200,23236270,4315,4315,4315,4315,564
20241209,093100,20802610,4315,4315,4315,4315,38
20241209,093000,20638640,4315,4320,4325,4310,496
20241209,092900,18496860,4320,4325,4325,4320,259
20241209,092800,17377955,4325,4325,4325,4325,4
20241209,092700,17360655,4325,4325,4325,4325,46
20241209,092600,17161705,4325,4320,4325,4320,29
20241209,092500,17036415,4320,4320,4320,4320,110
20241209,092400,16561215,4315,4315,4315,4315,0
20241209,092300,16561215,4315,4315,4315,4315,0
20241209,092200,16561215,4315,4320,4325,4315,540
20241209,092100,14227535,4320,4320,4320,4320,340
20241209,092000,12758735,4325,4325,4325,4325,1
20241209,091900,12754410,4325,4325,4325,4325,46
20241209,091800,12555460,4325,4325,4325,4325,105
20241209,091700,12101335,4325,4325,4325,4325,0
20241209,091600,12101335,4325,4320,4325,4320,110
20241209,091500,11625590,4320,4320,4320,4320,0
20241209,091400,11625590,4320,4325,4325,4320,30
20241209,091300,11495960,4325,4325,4325,4325,0
20241209,091200,11495960,4325,4325,4325,4325,116
20241209,091100,10994260,4320,4320,4320,4320,2
20241209,091000,10985620,4320,4315,4320,4315,58
20241209,090900,10735330,4315,4315,4315,4315,100
20241209,090800,10303830,4335,4315,4350,4315,889
20241209,090700,6452030,4315,4315,4315,4310,108
20241209,090600,5986160,4310,4315,4315,4310,516
20241209,090500,3759700,4315,4335,4335,4315,255
20241209,090400,2656900,4340,4340,4340,4340,1
20241209,090300,2652560,4340,4350,4350,4340,22
20241209,090200,2556945,4355,4375,4375,4355,363
20241209,090100,972455,4375,4390,4390,4375,29
20241209,090000,845340,4395,4415,4415,4395,192
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 214700 224306080 4410 4410 4410 4410 1088
3 20241209 214600 224306080 4410 4410 4410 4410 0
4 20241209 214500 224306080 4410 4410 4410 4410 0
5 20241209 214400 224306080 4410 4410 4410 4410 0
6 20241209 214300 224306080 4410 4410 4410 4410 0
7 20241209 214200 224306080 4410 4410 4410 4410 0
8 20241209 214100 224306080 4410 4410 4410 4410 0
9 20241209 214000 224306080 4410 4410 4410 4410 0
10 20241209 213900 224306080 4410 4410 4410 4410 0
11 20241209 213800 224306080 4410 4410 4410 4410 0
12 20241209 213700 224306080 4410 4410 4410 4410 0
13 20241209 213600 224306080 4410 4410 4410 4410 0
14 20241209 213500 224306080 4410 4410 4410 4410 0
15 20241209 213400 224306080 4410 4410 4410 4410 0
16 20241209 213300 224306080 4410 4410 4410 4410 0
17 20241209 213200 224306080 4410 4410 4410 4410 0
18 20241209 213100 224306080 4410 4410 4410 4410 0
19 20241209 213000 224306080 4410 4410 4410 4410 0
20 20241209 212900 224306080 4410 4410 4410 4410 0
21 20241209 212800 224306080 4410 4410 4410 4410 0
22 20241209 212700 224306080 4410 4410 4410 4410 0
23 20241209 212600 224306080 4410 4410 4410 4410 0
24 20241209 212500 224306080 4410 4410 4410 4410 0
25 20241209 212400 224306080 4410 4410 4410 4410 0
26 20241209 212300 224306080 4410 4410 4410 4410 0
27 20241209 212200 224306080 4410 4410 4410 4410 0
28 20241209 212100 224306080 4410 4410 4410 4410 0
29 20241209 212000 224306080 4410 4410 4410 4410 0
30 20241209 211900 224306080 4410 4410 4410 4410 0
31 20241209 211800 224306080 4410 4410 4410 4410 0
32 20241209 211700 224306080 4410 4410 4410 4410 1088
33 20241209 211600 224306080 4410 4410 4410 4410 0
34 20241209 211500 224306080 4410 4410 4410 4410 0
35 20241209 211400 224306080 4410 4410 4410 4410 0
36 20241209 211300 224306080 4410 4410 4410 4410 0
37 20241209 211200 224306080 4410 4410 4410 4410 0
38 20241209 211100 224306080 4410 4410 4410 4410 0
39 20241209 211000 224306080 4410 4410 4410 4410 0
40 20241209 210900 224306080 4410 4410 4410 4410 0
41 20241209 210800 224306080 4410 4410 4410 4410 0
42 20241209 210700 224306080 4410 4410 4410 4410 0
43 20241209 210600 224306080 4410 4410 4410 4410 0
44 20241209 210500 224306080 4410 4410 4410 4410 0
45 20241209 210400 224306080 4410 4410 4410 4410 0
46 20241209 210300 224306080 4410 4410 4410 4410 0
47 20241209 210200 224306080 4410 4410 4410 4410 0
48 20241209 210100 224306080 4410 4410 4410 4410 0
49 20241209 210000 224306080 4410 4410 4410 4410 0
50 20241209 205900 224306080 4410 4410 4410 4410 0
51 20241209 205800 224306080 4410 4410 4410 4410 0
52 20241209 205700 224306080 4410 4410 4410 4410 0
53 20241209 205600 224306080 4410 4410 4410 4410 0
54 20241209 205500 224306080 4410 4410 4410 4410 0
55 20241209 205400 224306080 4410 4410 4410 4410 0
56 20241209 205300 224306080 4410 4410 4410 4410 0
57 20241209 205200 224306080 4410 4410 4410 4410 0
58 20241209 205100 224306080 4410 4410 4410 4410 0
59 20241209 205000 224306080 4410 4410 4410 4410 0
60 20241209 204900 224306080 4410 4410 4410 4410 0
61 20241209 204800 224306080 4410 4410 4410 4410 0
62 20241209 204700 224306080 4410 4410 4410 4410 1088
63 20241209 204600 224306080 4410 4410 4410 4410 0
64 20241209 204500 224306080 4410 4410 4410 4410 0
65 20241209 204400 224306080 4410 4410 4410 4410 0
66 20241209 204300 224306080 4410 4410 4410 4410 0
67 20241209 204200 224306080 4410 4410 4410 4410 0
68 20241209 204100 224306080 4410 4410 4410 4410 0
69 20241209 204000 224306080 4410 4410 4410 4410 0
70 20241209 203900 224306080 4410 4410 4410 4410 0
71 20241209 203800 224306080 4410 4410 4410 4410 0
72 20241209 203700 224306080 4410 4410 4410 4410 0
73 20241209 203600 224306080 4410 4410 4410 4410 0
74 20241209 203500 224306080 4410 4410 4410 4410 0
75 20241209 203400 224306080 4410 4410 4410 4410 0
76 20241209 203300 224306080 4410 4410 4410 4410 0
77 20241209 203200 224306080 4410 4410 4410 4410 0
78 20241209 203100 224306080 4410 4410 4410 4410 0
79 20241209 203000 224306080 4410 4410 4410 4410 0
80 20241209 202900 224306080 4410 4410 4410 4410 0
81 20241209 202800 224306080 4410 4410 4410 4410 0
82 20241209 202700 224306080 4410 4410 4410 4410 0
83 20241209 202600 224306080 4410 4410 4410 4410 0
84 20241209 202500 224306080 4410 4410 4410 4410 0
85 20241209 202400 224306080 4410 4410 4410 4410 0
86 20241209 202300 224306080 4410 4410 4410 4410 0
87 20241209 202200 224306080 4410 4410 4410 4410 0
88 20241209 202100 224306080 4410 4410 4410 4410 0
89 20241209 202000 224306080 4410 4410 4410 4410 0
90 20241209 201900 224306080 4410 4410 4410 4410 0
91 20241209 201800 224306080 4410 4410 4410 4410 0
92 20241209 201700 224306080 4410 4410 4410 4410 1088
93 20241209 201600 224306080 4410 4410 4410 4410 0
94 20241209 201500 224306080 4410 4410 4410 4410 0
95 20241209 201400 224306080 4410 4410 4410 4410 0
96 20241209 201300 224306080 4410 4410 4410 4410 0
97 20241209 201200 224306080 4410 4410 4410 4410 0
98 20241209 201100 224306080 4410 4410 4410 4410 0
99 20241209 201000 224306080 4410 4410 4410 4410 0
100 20241209 200900 224306080 4410 4410 4410 4410 0
101 20241209 200800 224306080 4410 4410 4410 4410 0
102 20241209 200700 224306080 4410 4410 4410 4410 0
103 20241209 200600 224306080 4410 4410 4410 4410 0
104 20241209 200500 224306080 4410 4410 4410 4410 0
105 20241209 200400 224306080 4410 4410 4410 4410 0
106 20241209 200300 224306080 4410 4410 4410 4410 0
107 20241209 200200 224306080 4410 4410 4410 4410 0
108 20241209 200100 224306080 4410 4410 4410 4410 0
109 20241209 200000 224306080 4410 4410 4410 4410 0
110 20241209 195900 224306080 4410 4410 4410 4410 0
111 20241209 195800 224306080 4410 4410 4410 4410 0
112 20241209 195700 224306080 4410 4410 4410 4410 0
113 20241209 195600 224306080 4410 4410 4410 4410 0
114 20241209 195500 224306080 4410 4410 4410 4410 0
115 20241209 195400 224306080 4410 4410 4410 4410 0
116 20241209 195300 224306080 4410 4410 4410 4410 0
117 20241209 195200 224306080 4410 4410 4410 4410 0
118 20241209 195100 224306080 4410 4410 4410 4410 0
119 20241209 195000 224306080 4410 4410 4410 4410 0
120 20241209 194900 224306080 4410 4410 4410 4410 0
121 20241209 194800 224306080 4410 4410 4410 4410 0
122 20241209 194700 224306080 4410 4410 4410 4410 1088
123 20241209 194600 224306080 4410 4410 4410 4410 0
124 20241209 194500 224306080 4410 4410 4410 4410 0
125 20241209 194400 224306080 4410 4410 4410 4410 0
126 20241209 194300 224306080 4410 4410 4410 4410 0
127 20241209 194200 224306080 4410 4410 4410 4410 0
128 20241209 194100 224306080 4410 4410 4410 4410 0
129 20241209 194000 224306080 4410 4410 4410 4410 0
130 20241209 193900 224306080 4410 4410 4410 4410 0
131 20241209 193800 224306080 4410 4410 4410 4410 0
132 20241209 193700 224306080 4410 4410 4410 4410 0
133 20241209 193600 224306080 4410 4410 4410 4410 0
134 20241209 193500 224306080 4410 4410 4410 4410 0
135 20241209 193400 224306080 4410 4410 4410 4410 0
136 20241209 193300 224306080 4410 4410 4410 4410 0
137 20241209 193200 224306080 4410 4410 4410 4410 0
138 20241209 193100 224306080 4410 4410 4410 4410 0
139 20241209 193000 224306080 4410 4410 4410 4410 0
140 20241209 192900 224306080 4410 4410 4410 4410 0
141 20241209 192800 224306080 4410 4410 4410 4410 0
142 20241209 192700 224306080 4410 4410 4410 4410 0
143 20241209 192600 224306080 4410 4410 4410 4410 0
144 20241209 192500 224306080 4410 4410 4410 4410 0
145 20241209 192400 224306080 4410 4410 4410 4410 0
146 20241209 192300 224306080 4410 4410 4410 4410 0
147 20241209 192200 224306080 4410 4410 4410 4410 0
148 20241209 192100 224306080 4410 4410 4410 4410 0
149 20241209 192000 224306080 4410 4410 4410 4410 0
150 20241209 191900 224306080 4410 4410 4410 4410 0
151 20241209 191800 224306080 4410 4410 4410 4410 0
152 20241209 191700 224306080 4410 4410 4410 4410 1088
153 20241209 191600 224306080 4410 4410 4410 4410 0
154 20241209 191500 224306080 4410 4410 4410 4410 0
155 20241209 191400 224306080 4410 4410 4410 4410 0
156 20241209 191300 224306080 4410 4410 4410 4410 0
157 20241209 191200 224306080 4410 4410 4410 4410 0
158 20241209 191100 224306080 4410 4410 4410 4410 0
159 20241209 191000 224306080 4410 4410 4410 4410 0
160 20241209 190900 224306080 4410 4410 4410 4410 0
161 20241209 190800 224306080 4410 4410 4410 4410 0
162 20241209 190700 224306080 4410 4410 4410 4410 0
163 20241209 190600 224306080 4410 4410 4410 4410 0
164 20241209 190500 224306080 4410 4410 4410 4410 0
165 20241209 190400 224306080 4410 4410 4410 4410 0
166 20241209 190300 224306080 4410 4410 4410 4410 0
167 20241209 190200 224306080 4410 4410 4410 4410 0
168 20241209 190100 224306080 4410 4410 4410 4410 0
169 20241209 190000 224306080 4410 4410 4410 4410 0
170 20241209 185900 224306080 4410 4410 4410 4410 0
171 20241209 185800 224306080 4410 4410 4410 4410 0
172 20241209 185700 224306080 4410 4410 4410 4410 0
173 20241209 185600 224306080 4410 4410 4410 4410 0
174 20241209 185500 224306080 4410 4410 4410 4410 0
175 20241209 185400 224306080 4410 4410 4410 4410 0
176 20241209 185300 224306080 4410 4410 4410 4410 0
177 20241209 185200 224306080 4410 4410 4410 4410 0
178 20241209 185100 224306080 4410 4410 4410 4410 0
179 20241209 185000 224306080 4410 4410 4410 4410 0
180 20241209 184900 224306080 4410 4410 4410 4410 0
181 20241209 184800 224306080 4410 4410 4410 4410 0
182 20241209 184700 224306080 4410 4410 4410 4410 1088
183 20241209 184600 224306080 4410 4410 4410 4410 0
184 20241209 184500 224306080 4410 4410 4410 4410 0
185 20241209 184400 224306080 4410 4410 4410 4410 0
186 20241209 184300 224306080 4410 4410 4410 4410 0
187 20241209 184200 224306080 4410 4410 4410 4410 0
188 20241209 184100 224306080 4410 4410 4410 4410 0
189 20241209 184000 224306080 4410 4410 4410 4410 0
190 20241209 183900 224306080 4410 4410 4410 4410 0
191 20241209 183800 224306080 4410 4410 4410 4410 0
192 20241209 183700 224306080 4410 4410 4410 4410 0
193 20241209 183600 224306080 4410 4410 4410 4410 0
194 20241209 183500 224306080 4410 4410 4410 4410 0
195 20241209 183400 224306080 4410 4410 4410 4410 0
196 20241209 183300 224306080 4410 4410 4410 4410 0
197 20241209 183200 224306080 4410 4410 4410 4410 0
198 20241209 183100 224306080 4410 4410 4410 4410 0
199 20241209 183000 224306080 4410 4410 4410 4410 0
200 20241209 182900 224306080 4410 4410 4410 4410 0
201 20241209 182800 224306080 4410 4410 4410 4410 0
202 20241209 182700 224306080 4410 4410 4410 4410 0
203 20241209 182600 224306080 4410 4410 4410 4410 0
204 20241209 182500 224306080 4410 4410 4410 4410 0
205 20241209 182400 224306080 4410 4410 4410 4410 0
206 20241209 182300 224306080 4410 4410 4410 4410 0
207 20241209 182200 224306080 4410 4410 4410 4410 0
208 20241209 182100 224306080 4410 4410 4410 4410 0
209 20241209 182000 224306080 4410 4410 4410 4410 0
210 20241209 181900 224306080 4410 4410 4410 4410 0
211 20241209 181800 224306080 4410 4410 4410 4410 0
212 20241209 181700 224306080 4410 4410 4410 4410 1088
213 20241209 181600 224306080 4410 4410 4410 4410 0
214 20241209 181500 224306080 4410 4410 4410 4410 0
215 20241209 181400 224306080 4410 4410 4410 4410 0
216 20241209 181300 224306080 4410 4410 4410 4410 0
217 20241209 181200 224306080 4410 4410 4410 4410 0
218 20241209 181100 224306080 4410 4410 4410 4410 0
219 20241209 181000 224306080 4410 4410 4410 4410 0
220 20241209 180900 224306080 4410 4410 4410 4410 0
221 20241209 180800 224306080 4410 4410 4410 4410 0
222 20241209 180700 224306080 4410 4410 4410 4410 0
223 20241209 180600 224306080 4410 4410 4410 4410 0
224 20241209 180500 224306080 4410 4410 4410 4410 0
225 20241209 180400 224306080 4410 4410 4410 4410 0
226 20241209 180300 224306080 4410 4410 4410 4410 0
227 20241209 180200 224306080 4410 4410 4410 4410 0
228 20241209 180100 224306080 4410 4410 4410 4410 0
229 20241209 180000 224306080 4410 4410 4410 4410 0
230 20241209 175900 224306080 4410 4410 4410 4410 0
231 20241209 175800 224306080 4410 4410 4410 4410 0
232 20241209 175700 224306080 4410 4410 4410 4410 0
233 20241209 175600 224306080 4410 4410 4410 4410 0
234 20241209 175500 224306080 4410 4410 4410 4410 0
235 20241209 175400 224306080 4410 4410 4410 4410 0
236 20241209 175300 224306080 4410 4410 4410 4410 0
237 20241209 175200 224306080 4410 4410 4410 4410 0
238 20241209 175100 224306080 4410 4410 4410 4410 0
239 20241209 175000 224306080 4410 4410 4410 4410 0
240 20241209 174900 224306080 4410 4410 4410 4410 0
241 20241209 174800 224306080 4410 4410 4410 4410 0
242 20241209 174700 224306080 4410 4410 4410 4410 1088
243 20241209 174600 224306080 4410 4410 4410 4410 0
244 20241209 174500 224306080 4410 4410 4410 4410 0
245 20241209 174400 224306080 4410 4410 4410 4410 0
246 20241209 174300 224306080 4410 4410 4410 4410 0
247 20241209 174200 224306080 4410 4410 4410 4410 0
248 20241209 174100 224306080 4410 4410 4410 4410 0
249 20241209 174000 224306080 4410 4410 4410 4410 0
250 20241209 173900 224306080 4410 4410 4410 4410 0
251 20241209 173800 224306080 4410 4410 4410 4410 0
252 20241209 173700 224306080 4410 4410 4410 4410 0
253 20241209 173600 224306080 4410 4410 4410 4410 0
254 20241209 173500 224306080 4410 4410 4410 4410 0
255 20241209 173400 224306080 4410 4410 4410 4410 0
256 20241209 173300 224306080 4410 4410 4410 4410 0
257 20241209 173200 224306080 4410 4410 4410 4410 0
258 20241209 173100 224306080 4410 4410 4410 4410 0
259 20241209 173000 224306080 4410 4410 4410 4410 0
260 20241209 172900 224306080 4410 4410 4410 4410 0
261 20241209 172800 224306080 4410 4410 4410 4410 0
262 20241209 172700 224306080 4410 4410 4410 4410 0
263 20241209 172600 224306080 4410 4410 4410 4410 0
264 20241209 172500 224306080 4410 4410 4410 4410 0
265 20241209 172400 224306080 4410 4410 4410 4410 0
266 20241209 172300 224306080 4410 4410 4410 4410 0
267 20241209 172200 224306080 4410 4410 4410 4410 0
268 20241209 172100 224306080 4410 4410 4410 4410 0
269 20241209 172000 224306080 4410 4410 4410 4410 0
270 20241209 171900 224306080 4410 4410 4410 4410 0
271 20241209 171800 224306080 4410 4410 4410 4410 0
272 20241209 171700 224306080 4410 4410 4410 4410 1088
273 20241209 171600 224306080 4410 4410 4410 4410 0
274 20241209 171500 224306080 4410 4410 4410 4410 0
275 20241209 171400 224306080 4410 4410 4410 4410 0
276 20241209 171300 224306080 4410 4410 4410 4410 0
277 20241209 171200 224306080 4410 4410 4410 4410 0
278 20241209 171100 224306080 4410 4410 4410 4410 0
279 20241209 171000 224306080 4410 4410 4410 4410 0
280 20241209 170900 224306080 4410 4410 4410 4410 0
281 20241209 170800 224306080 4410 4410 4410 4410 0
282 20241209 170700 224306080 4410 4410 4410 4410 0
283 20241209 170600 224306080 4410 4410 4410 4410 0
284 20241209 170500 224306080 4410 4410 4410 4410 0
285 20241209 170400 224306080 4410 4410 4410 4410 0
286 20241209 170300 224306080 4410 4410 4410 4410 0
287 20241209 170200 224306080 4410 4410 4410 4410 0
288 20241209 170100 224306080 4410 4410 4410 4410 0
289 20241209 170000 224306080 4410 4410 4410 4410 0
290 20241209 165900 224306080 4410 4410 4410 4410 0
291 20241209 165800 224306080 4410 4410 4410 4410 0
292 20241209 165700 224306080 4410 4410 4410 4410 0
293 20241209 165600 224306080 4410 4410 4410 4410 0
294 20241209 165500 224306080 4410 4410 4410 4410 0
295 20241209 165400 224306080 4410 4410 4410 4410 0
296 20241209 165300 224306080 4410 4410 4410 4410 0
297 20241209 165200 224306080 4410 4410 4410 4410 0
298 20241209 165100 224306080 4410 4410 4410 4410 0
299 20241209 165000 224306080 4410 4410 4410 4410 0
300 20241209 164900 224306080 4410 4410 4410 4410 0
301 20241209 164800 224306080 4410 4410 4410 4410 0
302 20241209 164700 224306080 4410 4410 4410 4410 1088
303 20241209 164600 224306080 4410 4410 4410 4410 0
304 20241209 164500 224306080 4410 4410 4410 4410 0
305 20241209 164400 224306080 4410 4410 4410 4410 0
306 20241209 164300 224306080 4410 4410 4410 4410 0
307 20241209 164200 224306080 4410 4410 4410 4410 0
308 20241209 164100 224306080 4410 4410 4410 4410 0
309 20241209 164000 224306080 4410 4410 4410 4410 0
310 20241209 163900 224306080 4410 4410 4410 4410 0
311 20241209 163800 224306080 4410 4410 4410 4410 0
312 20241209 163700 224306080 4410 4410 4410 4410 0
313 20241209 163600 224306080 4410 4410 4410 4410 0
314 20241209 163500 224306080 4410 4410 4410 4410 0
315 20241209 163400 224306080 4410 4410 4410 4410 0
316 20241209 163300 224306080 4410 4410 4410 4410 0
317 20241209 163200 224306080 4410 4410 4410 4410 0
318 20241209 163100 224306080 4410 4410 4410 4410 0
319 20241209 163000 224306080 4410 4410 4410 4410 0
320 20241209 162900 224306080 4410 4410 4410 4410 0
321 20241209 162800 224306080 4410 4410 4410 4410 0
322 20241209 162700 224306080 4410 4410 4410 4410 0
323 20241209 162600 224306080 4410 4410 4410 4410 0
324 20241209 162500 224306080 4410 4410 4410 4410 0
325 20241209 162400 224306080 4410 4410 4410 4410 0
326 20241209 162300 224306080 4410 4410 4410 4410 0
327 20241209 162200 224306080 4410 4410 4410 4410 0
328 20241209 162100 224306080 4410 4410 4410 4410 0
329 20241209 162000 224306080 4410 4410 4410 4410 0
330 20241209 161900 224306080 4410 4410 4410 4410 0
331 20241209 161800 224306080 4410 4410 4410 4410 0
332 20241209 161700 224306080 4410 4410 4410 4410 1088
333 20241209 161600 224306080 4410 4410 4410 4410 0
334 20241209 161500 224306080 4410 4410 4410 4410 0
335 20241209 161400 224306080 4410 4410 4410 4410 0
336 20241209 161300 224306080 4410 4410 4410 4410 0
337 20241209 161200 224306080 4410 4410 4410 4410 0
338 20241209 161100 224306080 4410 4410 4410 4410 0
339 20241209 161000 224306080 4410 4410 4410 4410 0
340 20241209 160900 224306080 4410 4410 4410 4410 0
341 20241209 160800 224306080 4410 4410 4410 4410 0
342 20241209 160700 224306080 4410 4410 4410 4410 0
343 20241209 160600 224306080 4410 4410 4410 4410 0
344 20241209 160500 224306080 4410 4410 4410 4410 0
345 20241209 160400 224306080 4410 4410 4410 4410 0
346 20241209 160300 224306080 4410 4410 4410 4410 0
347 20241209 160200 224306080 4410 4410 4410 4410 0
348 20241209 160100 224306080 4410 4410 4410 4410 0
349 20241209 160000 224306080 4410 4410 4410 4410 0
350 20241209 155900 224306080 4410 4410 4410 4410 0
351 20241209 155800 224306080 4410 4410 4410 4410 0
352 20241209 155700 224306080 4410 4410 4410 4410 0
353 20241209 155600 224306080 4410 4410 4410 4410 0
354 20241209 155500 224306080 4410 4410 4410 4410 0
355 20241209 155400 224306080 4410 4410 4410 4410 0
356 20241209 155300 224306080 4410 4410 4410 4410 0
357 20241209 155200 224306080 4410 4410 4410 4410 0
358 20241209 155100 224306080 4410 4410 4410 4410 0
359 20241209 155000 224306080 4410 4410 4410 4410 0
360 20241209 154900 224306080 4410 4410 4410 4410 0
361 20241209 154800 224306080 4410 4410 4410 4410 0
362 20241209 154700 224306080 4410 4410 4410 4410 1088
363 20241209 154600 224306080 4410 4410 4410 4410 0
364 20241209 154500 224306080 4410 4410 4410 4410 0
365 20241209 154400 224306080 4410 4410 4410 4410 0
366 20241209 154300 224306080 4410 4410 4410 4410 0
367 20241209 154200 224306080 4410 4410 4410 4410 0
368 20241209 154100 224306080 4410 4410 4410 4410 0
369 20241209 154000 224306080 4410 4410 4410 4410 0
370 20241209 153900 224306080 4410 4410 4410 4410 0
371 20241209 153800 224306080 4410 4410 4410 4410 0
372 20241209 153700 224306080 4410 4410 4410 4410 0
373 20241209 153600 224306080 4410 4410 4410 4410 0
374 20241209 153500 224306080 4410 4410 4410 4410 0
375 20241209 153400 224306080 4410 4410 4410 4410 0
376 20241209 153300 224306080 4410 4410 4410 4410 0
377 20241209 153200 224306080 4410 4410 4410 4410 0
378 20241209 153100 224306080 4410 4410 4410 4410 0
379 20241209 153000 224306080 4410 4410 4410 4410 1088
380 20241209 152900 219508000 4370 4370 4370 4370 0
381 20241209 152800 219508000 4370 4370 4370 4370 0
382 20241209 152700 219508000 4370 4370 4370 4370 0
383 20241209 152600 219508000 4370 4370 4370 4370 0
384 20241209 152500 219508000 4370 4370 4370 4370 0
385 20241209 152400 219508000 4370 4370 4370 4370 0
386 20241209 152300 219508000 4370 4370 4370 4370 0
387 20241209 152200 219508000 4370 4370 4370 4370 0
388 20241209 152100 219508000 4370 4370 4370 4370 0
389 20241209 152000 219508000 4370 4370 4370 4370 0
390 20241209 151900 219508000 4370 4370 4370 4370 0
391 20241209 151800 219508000 4370 4370 4370 4370 75
392 20241209 151700 219180250 4370 4375 4375 4370 138
393 20241209 151600 218576615 4370 4375 4375 4370 111
394 20241209 151500 218091310 4375 4370 4375 4370 64
395 20241209 151400 217811335 4370 4370 4375 4370 164
396 20241209 151300 217094110 4370 4305 4370 4305 407
397 20241209 151200 215317270 4370 4370 4370 4305 124
398 20241209 151100 214776030 4305 4370 4370 4305 314
399 20241209 151000 213406815 4370 4385 4385 4300 601
400 20241209 150900 210810530 4385 4385 4385 4335 114
401 20241209 150800 210310845 4335 4385 4385 4335 53
402 20241209 150700 210078690 4370 4375 4385 4370 194
403 20241209 150600 209229360 4385 4385 4385 4335 52
404 20241209 150500 209001590 4375 4385 4385 4330 108
405 20241209 150400 208528680 4375 4380 4380 4330 96
406 20241209 150300 208108680 4380 4360 4380 4360 50
407 20241209 150200 207889780 4365 4380 4380 4365 198
408 20241209 150100 207023285 4325 4385 4385 4325 50
409 20241209 150000 206804335 4320 4360 4390 4300 1122
410 20241209 145900 201951010 4385 4390 4390 4360 60
411 20241209 145800 201687985 4385 4385 4390 4360 106
412 20241209 145700 201223280 4385 4385 4385 4365 138
413 20241209 145600 200618250 4365 4385 4390 4365 62
414 20241209 145500 200346645 4390 4385 4390 4365 187
415 20241209 145400 199526450 4385 4365 4385 4365 50
416 20241209 145300 199307300 4385 4365 4385 4365 135
417 20241209 145200 198715425 4385 4385 4385 4385 91
418 20241209 145100 198316390 4365 4385 4385 4365 54
419 20241209 145000 198079680 4365 4385 4385 4365 146
420 20241209 144900 197439570 4365 4385 4385 4365 51
421 20241209 144800 197216035 4385 4360 4385 4360 67
422 20241209 144700 196922710 4360 4345 4385 4345 26
423 20241209 144600 196809485 4380 4385 4385 4360 449
424 20241209 144500 194844275 4385 4385 4385 4360 96
425 20241209 144400 194423440 4385 4360 4385 4360 56
426 20241209 144300 194178230 4380 4360 4385 4360 234
427 20241209 144200 193153000 4385 4385 4385 4385 49
428 20241209 144100 192938135 4360 4385 4385 4360 176
429 20241209 144000 192166860 4360 4385 4385 4360 123
430 20241209 143900 191627630 4385 4385 4385 4360 359
431 20241209 143800 190055730 4385 4385 4385 4360 471
432 20241209 143700 187994270 4360 4385 4385 4360 53
433 20241209 143600 187761990 4385 4385 4385 4360 119
434 20241209 143500 187240300 4375 4385 4385 4360 170
435 20241209 143400 186495695 4385 4385 4385 4360 227
436 20241209 143300 185501400 4385 4385 4385 4360 100
437 20241209 143200 185063025 4385 4385 4385 4385 46
438 20241209 143100 184861315 4360 4385 4385 4360 108
439 20241209 143000 184387860 4360 4385 4385 4360 53
440 20241209 142900 184155580 4360 4385 4385 4360 134
441 20241209 142800 183568090 4385 4360 4385 4360 51
442 20241209 142700 183344580 4385 4380 4385 4360 146
443 20241209 142600 182704975 4380 4380 4380 4360 55
444 20241209 142500 182464175 4360 4380 4380 4360 49
445 20241209 142400 182249635 4380 4360 4380 4360 134
446 20241209 142300 181662815 4380 4360 4380 4360 50
447 20241209 142200 181443915 4375 4360 4380 4360 107
448 20241209 142100 180975585 4380 4380 4380 4380 92
449 20241209 142000 180572625 4360 4380 4380 4360 49
450 20241209 141900 180358085 4360 4380 4380 4360 51
451 20241209 141800 180134805 4360 4375 4375 4360 50
452 20241209 141700 179916130 4360 4375 4375 4360 103
453 20241209 141600 179465580 4375 4350 4375 4350 60
454 20241209 141500 179203230 4375 4375 4375 4350 128
455 20241209 141400 178643355 4375 4375 4375 4350 101
456 20241209 141300 178201605 4375 4350 4375 4350 51
457 20241209 141200 177978605 4375 4350 4375 4350 104
458 20241209 141100 177523705 4375 4375 4375 4375 47
459 20241209 141000 177318080 4375 4375 4375 4375 122
460 20241209 140900 176784330 4375 4375 4375 4375 46
461 20241209 140800 176583080 4375 4375 4375 4375 90
462 20241209 140700 176189330 4375 4380 4380 4375 100
463 20241209 140600 175751600 4365 4365 4385 4355 1090
464 20241209 140500 171001420 4385 4385 4385 4380 189
465 20241209 140400 170173005 4385 4370 4385 4370 95
466 20241209 140300 169757180 4385 4385 4385 4385 104
467 20241209 140200 169301140 4385 4385 4385 4370 121
468 20241209 140100 168770920 4385 4385 4385 4385 45
469 20241209 140000 168573595 4385 4385 4385 4385 133
470 20241209 135900 167990390 4385 4385 4385 4385 46
471 20241209 135800 167788680 4385 4385 4385 4385 92
472 20241209 135700 167385260 4385 4385 4385 4385 49
473 20241209 135600 167170395 4380 4380 4385 4380 354
474 20241209 135500 165619465 4380 4380 4380 4380 1
475 20241209 135400 165615085 4380 4380 4380 4380 45
476 20241209 135300 165417985 4380 4380 4380 4380 95
477 20241209 135200 165001885 4380 4380 4380 4380 45
478 20241209 135100 164804785 4380 4375 4380 4375 153
479 20241209 135000 164134775 4380 4380 4380 4375 180
480 20241209 134900 163346795 4380 4380 4380 4380 47
481 20241209 134800 163140935 4380 4380 4380 4380 101
482 20241209 134700 162698555 4380 4380 4380 4380 49
483 20241209 134600 162483935 4375 4385 4385 4375 466
484 20241209 134500 160443645 4385 4380 4385 4375 314
485 20241209 134400 159068935 4385 4385 4385 4385 107
486 20241209 134300 158599740 4385 4385 4385 4380 171
487 20241209 134200 157849950 4385 4385 4385 4380 49
488 20241209 134100 157635090 4385 4385 4385 4385 86
489 20241209 134000 157257980 4385 4380 4385 4380 8
490 20241209 133900 157222935 4385 4385 4385 4375 49
491 20241209 133800 157008080 4375 4380 4380 4375 46
492 20241209 133700 156806630 4385 4385 4385 4385 73
493 20241209 133600 156486525 4385 4390 4390 4385 33
494 20241209 133500 156341810 4380 4390 4390 4380 12
495 20241209 133400 156289170 4380 4380 4395 4380 69
496 20241209 133300 155986280 4395 4395 4395 4375 14
497 20241209 133200 155924920 4395 4390 4395 4375 112
498 20241209 133100 155433470 4390 4390 4390 4390 6
499 20241209 133000 155407130 4385 4390 4390 4380 92
500 20241209 132900 155003710 4390 4390 4390 4390 54
501 20241209 132800 154766650 4390 4390 4390 4390 0
502 20241209 132700 154766650 4390 4390 4390 4390 72
503 20241209 132600 154450570 4390 4395 4395 4380 681
504 20241209 132500 151466030 4400 4380 4400 4380 9
505 20241209 132400 151426535 4380 4395 4395 4380 13
506 20241209 132300 151369550 4385 4395 4395 4385 39
507 20241209 132200 151198330 4395 4390 4395 4385 82
508 20241209 132100 150837965 4400 4390 4405 4385 27
509 20241209 132000 150719405 4390 4390 4390 4390 56
510 20241209 131900 150473565 4390 4390 4390 4370 81
511 20241209 131800 150118090 4390 4390 4390 4390 6
512 20241209 131700 150091750 4390 4395 4395 4380 75
513 20241209 131600 149762510 4395 4385 4395 4385 10
514 20241209 131500 149718580 4395 4375 4395 4375 305
515 20241209 131400 148383350 4375 4375 4375 4375 5
516 20241209 131300 148361475 4375 4375 4375 4375 84
517 20241209 131200 147993975 4375 4375 4375 4375 4
518 20241209 131100 147976475 4375 4375 4375 4370 12
519 20241209 131000 147923985 4375 4375 4375 4375 51
520 20241209 130900 147700860 4375 4370 4375 4370 3
521 20241209 130800 147687740 4375 4375 4375 4375 78
522 20241209 130700 147346490 4375 4375 4375 4375 0
523 20241209 130600 147346490 4375 4375 4375 4375 60
524 20241209 130500 147083990 4375 4375 4375 4375 3
525 20241209 130400 147070865 4375 4375 4375 4375 4
526 20241209 130300 147053365 4370 4370 4370 4365 92
527 20241209 130200 146651345 4370 4370 4370 4370 0
528 20241209 130100 146651345 4370 4365 4370 4365 583
529 20241209 130000 144104650 4365 4365 4365 4365 0
530 20241209 125900 144104650 4365 4365 4365 4365 4
531 20241209 125800 144087190 4365 4365 4365 4365 69
532 20241209 125700 143786005 4365 4365 4365 4365 6
533 20241209 125600 143759815 4365 4365 4365 4365 62
534 20241209 125500 143489185 4365 4365 4365 4365 0
535 20241209 125400 143489185 4365 4365 4365 4365 76
536 20241209 125300 143157445 4365 4365 4365 4365 10
537 20241209 125200 143113795 4365 4360 4365 4360 4
538 20241209 125100 143096350 4365 4365 4365 4365 66
539 20241209 125000 142808260 4365 4365 4365 4365 1
540 20241209 124900 142803895 4360 4360 4360 4360 60
541 20241209 124800 142542295 4360 4360 4360 4360 2
542 20241209 124700 142533575 4360 4360 4360 4360 54
543 20241209 124600 142298135 4360 4365 4365 4360 11
544 20241209 124500 142250160 4365 4365 4365 4365 0
545 20241209 124400 142250160 4365 4365 4365 4365 78
546 20241209 124300 141909690 4365 4365 4365 4365 0
547 20241209 124200 141909690 4365 4365 4365 4365 59
548 20241209 124100 141652155 4365 4365 4365 4365 0
549 20241209 124000 141652155 4365 4360 4365 4360 4
550 20241209 123900 141634705 4365 4365 4365 4365 68
551 20241209 123800 141337885 4365 4365 4365 4365 1
552 20241209 123700 141333520 4365 4365 4370 4365 94
553 20241209 123600 140923205 4370 4370 4370 4370 1
554 20241209 123500 140918835 4370 4370 4370 4370 74
555 20241209 123400 140595455 4370 4370 4370 4370 27
556 20241209 123300 140477465 4370 4370 4370 4370 0
557 20241209 123200 140477465 4370 4370 4370 4370 57
558 20241209 123100 140228375 4370 4360 4370 4360 287
559 20241209 123000 138975665 4360 4360 4360 4360 67
560 20241209 122900 138683545 4360 4360 4360 4360 4
561 20241209 122800 138666105 4360 4360 4360 4360 0
562 20241209 122700 138666105 4360 4360 4360 4360 70
563 20241209 122600 138360905 4355 4355 4355 4355 337
564 20241209 122500 136893270 4360 4360 4360 4360 71
565 20241209 122400 136583710 4360 4350 4360 4350 125
566 20241209 122300 136038720 4350 4345 4360 4345 7
567 20241209 122200 136008255 4345 4345 4345 4345 1
568 20241209 122100 136003910 4360 4340 4360 4340 7
569 20241209 122000 135973470 4335 4335 4335 4335 1
570 20241209 121900 135969135 4330 4330 4330 4330 1
571 20241209 121800 135964805 4330 4330 4330 4325 248
572 20241209 121700 134890970 4330 4330 4330 4330 0
573 20241209 121600 134890970 4330 4325 4330 4325 39
574 20241209 121500 134722285 4320 4320 4320 4320 0
575 20241209 121400 134722285 4320 4320 4325 4320 700
576 20241209 121300 131694810 4325 4325 4325 4320 596
577 20241209 121200 129120070 4370 4325 4370 4320 64
578 20241209 121100 128842745 4370 4330 4370 4320 294
579 20241209 121000 127570300 4335 4345 4370 4330 189
580 20241209 120900 126747765 4330 4365 4370 4330 69
581 20241209 120800 126448685 4340 4350 4370 4340 420
582 20241209 120700 124620270 4345 4350 4350 4345 374
583 20241209 120600 122995220 4350 4355 4355 4350 276
584 20241209 120500 121794335 4350 4370 4370 4350 109
585 20241209 120400 121319930 4365 4365 4365 4365 79
586 20241209 120300 120975095 4365 4365 4365 4365 8
587 20241209 120200 120940175 4365 4365 4365 4365 70
588 20241209 120100 120634625 4365 4350 4365 4350 54
589 20241209 120000 120398930 4365 4365 4365 4365 7
590 20241209 115900 120368375 4350 4365 4365 4350 75
591 20241209 115800 120041015 4350 4350 4350 4350 0
592 20241209 115700 120041015 4350 4365 4365 4350 63
593 20241209 115600 119766035 4345 4345 4345 4345 1
594 20241209 115500 119761690 4365 4350 4365 4350 2
595 20241209 115400 119752975 4370 4350 4390 4350 6926
596 20241209 115300 89532660 4345 4345 4345 4345 0
597 20241209 115200 89532660 4345 4350 4350 4345 56
598 20241209 115100 89289075 4350 4350 4350 4350 4
599 20241209 115000 89271675 4350 4350 4350 4350 0
600 20241209 114900 89271675 4350 4350 4350 4350 108
601 20241209 114800 88801875 4350 4350 4350 4350 0
602 20241209 114700 88801875 4350 4345 4350 4345 263
603 20241209 114600 87658875 4350 4350 4350 4350 0
604 20241209 114500 87658875 4350 4350 4350 4350 76
605 20241209 114400 87328275 4350 4350 4350 4350 0
606 20241209 114300 87328275 4350 4350 4350 4350 0
607 20241209 114200 87328275 4350 4350 4350 4350 60
608 20241209 114100 87067275 4345 4350 4350 4345 31
609 20241209 114000 86932575 4350 4350 4350 4350 83
610 20241209 113900 86571525 4345 4345 4345 4345 0
611 20241209 113800 86571525 4345 4345 4345 4345 0
612 20241209 113700 86571525 4345 4345 4345 4345 109
613 20241209 113600 86097920 4345 4345 4345 4345 0
614 20241209 113500 86097920 4345 4350 4350 4345 315
615 20241209 113400 84728880 4350 4350 4350 4350 4
616 20241209 113300 84711480 4345 4345 4345 4345 58
617 20241209 113200 84459470 4345 4345 4345 4345 6
618 20241209 113100 84433400 4345 4345 4345 4345 0
619 20241209 113000 84433400 4345 4345 4345 4345 71
620 20241209 112900 84124905 4345 4345 4345 4345 2
621 20241209 112800 84116215 4345 4345 4345 4345 60
622 20241209 112700 83855515 4345 4345 4345 4345 0
623 20241209 112600 83855515 4345 4345 4345 4345 76
624 20241209 112500 83525295 4340 4340 4340 4340 9
625 20241209 112400 83486235 4345 4345 4345 4345 1
626 20241209 112300 83481890 4345 4340 4345 4340 433
627 20241209 112200 81602385 4340 4340 4340 4340 48
628 20241209 112100 81394065 4345 4345 4345 4345 82
629 20241209 112000 81037775 4335 4340 4345 4335 44
630 20241209 111900 80846845 4345 4345 4345 4345 0
631 20241209 111800 80846845 4345 4345 4345 4345 49
632 20241209 111700 80633940 4345 4345 4345 4345 5
633 20241209 111600 80612215 4340 4325 4340 4325 219
634 20241209 111500 79663585 4325 4325 4325 4325 58
635 20241209 111400 79412735 4325 4325 4325 4325 69
636 20241209 111300 79114310 4325 4325 4325 4325 1
637 20241209 111200 79109985 4325 4325 4325 4325 4
638 20241209 111100 79092685 4325 4325 4325 4325 78
639 20241209 111000 78755335 4325 4325 4325 4325 4
640 20241209 110900 78738035 4320 4320 4325 4320 5
641 20241209 110800 78716430 4325 4325 4325 4325 1
642 20241209 110700 78712105 4320 4320 4330 4320 1276
643 20241209 110600 73199770 4320 4320 4320 4320 4
644 20241209 110500 73182490 4320 4320 4320 4320 4
645 20241209 110400 73165210 4330 4320 4330 4320 89
646 20241209 110300 72780585 4325 4320 4325 4320 2
647 20241209 110200 72771940 4320 4315 4320 4315 130
648 20241209 110100 72210555 4330 4315 4330 4315 62
649 20241209 110000 71943005 4315 4315 4315 4315 0
650 20241209 105900 71943005 4315 4315 4315 4315 64
651 20241209 105800 71666845 4315 4315 4315 4315 0
652 20241209 105700 71666845 4315 4315 4315 4315 75
653 20241209 105600 71343220 4315 4315 4330 4315 3
654 20241209 105500 71330260 4315 4310 4315 4310 43
655 20241209 105400 71144720 4315 4315 4315 4315 0
656 20241209 105300 71144720 4315 4310 4315 4310 2
657 20241209 105200 71136095 4310 4315 4315 4310 159
658 20241209 105100 70450425 4315 4315 4315 4315 1
659 20241209 105000 70446110 4315 4315 4320 4315 60
660 20241209 104900 70187200 4315 4320 4320 4315 11
661 20241209 104800 70139685 4330 4310 4330 4310 11
662 20241209 104700 70092230 4310 4320 4320 4310 150
663 20241209 104600 69445125 4330 4325 4330 4325 12
664 20241209 104500 69393190 4325 4320 4330 4320 9
665 20241209 104400 69354270 4315 4315 4315 4315 0
666 20241209 104300 69354270 4315 4310 4315 4310 3
667 20241209 104200 69341330 4315 4305 4330 4305 15
668 20241209 104100 69276650 4310 4310 4315 4300 1861
669 20241209 104000 61264980 4300 4305 4320 4300 2384
670 20241209 103900 50994155 4305 4305 4305 4305 0
671 20241209 103800 50994155 4305 4305 4305 4305 72
672 20241209 103700 50684195 4300 4300 4300 4300 100
673 20241209 103600 50254195 4305 4305 4305 4305 56
674 20241209 103500 50013115 4305 4305 4305 4305 2
675 20241209 103400 50004505 4300 4305 4305 4300 49
676 20241209 103300 49793655 4305 4310 4310 4300 507
677 20241209 103200 47612630 4315 4315 4315 4315 0
678 20241209 103100 47612630 4315 4310 4315 4310 4
679 20241209 103000 47595380 4305 4305 4305 4305 0
680 20241209 102900 47595380 4305 4310 4310 4305 458
681 20241209 102800 45623610 4320 4320 4350 4320 49
682 20241209 102700 45411440 4310 4315 4315 4310 1093
683 20241209 102600 40699195 4315 4315 4315 4315 0
684 20241209 102500 40699195 4315 4315 4315 4315 1
685 20241209 102400 40694880 4315 4315 4315 4315 1
686 20241209 102300 40690565 4315 4320 4345 4315 396
687 20241209 102200 38976380 4310 4320 4320 4310 76
688 20241209 102100 38648810 4315 4325 4325 4315 861
689 20241209 102000 34927365 4330 4330 4330 4330 10
690 20241209 101900 34884065 4330 4335 4335 4330 263
691 20241209 101800 33745015 4340 4340 4340 4340 0
692 20241209 101700 33745015 4340 4345 4345 4340 12
693 20241209 101600 33692905 4340 4340 4345 4340 107
694 20241209 101500 33228045 4350 4350 4350 4350 0
695 20241209 101400 33228045 4350 4350 4350 4350 0
696 20241209 101300 33228045 4350 4350 4350 4350 0
697 20241209 101200 33228045 4350 4345 4350 4345 16
698 20241209 101100 33158490 4355 4350 4355 4350 12
699 20241209 101000 33106255 4350 4350 4350 4350 245
700 20241209 100900 32040505 4350 4345 4350 4345 9
701 20241209 100800 32001370 4345 4345 4345 4345 50
702 20241209 100700 31784120 4350 4350 4350 4350 0
703 20241209 100600 31784120 4350 4350 4350 4350 13
704 20241209 100500 31727570 4350 4350 4350 4350 9
705 20241209 100400 31688420 4350 4340 4350 4340 11
706 20241209 100300 31640580 4340 4340 4340 4340 0
707 20241209 100200 31640580 4340 4340 4340 4340 1
708 20241209 100100 31636240 4340 4340 4345 4340 8
709 20241209 100000 31601510 4340 4340 4340 4340 508
710 20241209 095900 29396790 4335 4335 4335 4335 267
711 20241209 095800 28239345 4330 4330 4330 4330 1
712 20241209 095700 28235015 4330 4330 4330 4330 1
713 20241209 095600 28230685 4335 4330 4335 4330 143
714 20241209 095500 27611455 4325 4325 4325 4325 0
715 20241209 095400 27611455 4325 4325 4325 4325 439
716 20241209 095300 25712780 4325 4325 4325 4325 1
717 20241209 095200 25708455 4325 4325 4325 4325 5
718 20241209 095100 25686830 4325 4325 4325 4325 0
719 20241209 095000 25686830 4325 4325 4325 4325 0
720 20241209 094900 25686830 4325 4325 4325 4325 0
721 20241209 094800 25686830 4325 4325 4325 4325 1
722 20241209 094700 25682505 4325 4325 4325 4325 0
723 20241209 094600 25682505 4325 4320 4325 4320 235
724 20241209 094500 24667155 4320 4320 4320 4320 3
725 20241209 094400 24654195 4325 4325 4325 4325 4
726 20241209 094300 24636895 4320 4325 4325 4320 6
727 20241209 094200 24610970 4320 4320 4320 4320 0
728 20241209 094100 24610970 4320 4320 4320 4320 22
729 20241209 094000 24515930 4320 4320 4320 4320 1
730 20241209 093900 24511610 4320 4320 4320 4320 72
731 20241209 093800 24200570 4320 4330 4330 4320 99
732 20241209 093700 23772060 4330 4330 4330 4330 0
733 20241209 093600 23772060 4330 4330 4330 4330 0
734 20241209 093500 23772060 4330 4330 4330 4330 0
735 20241209 093400 23772060 4330 4330 4330 4330 7
736 20241209 093300 23741750 4330 4320 4330 4320 117
737 20241209 093200 23236270 4315 4315 4315 4315 564
738 20241209 093100 20802610 4315 4315 4315 4315 38
739 20241209 093000 20638640 4315 4320 4325 4310 496
740 20241209 092900 18496860 4320 4325 4325 4320 259
741 20241209 092800 17377955 4325 4325 4325 4325 4
742 20241209 092700 17360655 4325 4325 4325 4325 46
743 20241209 092600 17161705 4325 4320 4325 4320 29
744 20241209 092500 17036415 4320 4320 4320 4320 110
745 20241209 092400 16561215 4315 4315 4315 4315 0
746 20241209 092300 16561215 4315 4315 4315 4315 0
747 20241209 092200 16561215 4315 4320 4325 4315 540
748 20241209 092100 14227535 4320 4320 4320 4320 340
749 20241209 092000 12758735 4325 4325 4325 4325 1
750 20241209 091900 12754410 4325 4325 4325 4325 46
751 20241209 091800 12555460 4325 4325 4325 4325 105
752 20241209 091700 12101335 4325 4325 4325 4325 0
753 20241209 091600 12101335 4325 4320 4325 4320 110
754 20241209 091500 11625590 4320 4320 4320 4320 0
755 20241209 091400 11625590 4320 4325 4325 4320 30
756 20241209 091300 11495960 4325 4325 4325 4325 0
757 20241209 091200 11495960 4325 4325 4325 4325 116
758 20241209 091100 10994260 4320 4320 4320 4320 2
759 20241209 091000 10985620 4320 4315 4320 4315 58
760 20241209 090900 10735330 4315 4315 4315 4315 100
761 20241209 090800 10303830 4335 4315 4350 4315 889
762 20241209 090700 6452030 4315 4315 4315 4310 108
763 20241209 090600 5986160 4310 4315 4315 4310 516
764 20241209 090500 3759700 4315 4335 4335 4315 255
765 20241209 090400 2656900 4340 4340 4340 4340 1
766 20241209 090300 2652560 4340 4350 4350 4340 22
767 20241209 090200 2556945 4355 4375 4375 4355 363
768 20241209 090100 972455 4375 4390 4390 4375 29
769 20241209 090000 845340 4395 4415 4415 4395 192