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

593
007770/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185100,1541589360,10100,10100,10100,10100,1577
20241209,185000,1541589360,10100,10100,10100,10100,0
20241209,184900,1541589360,10100,10100,10100,10100,0
20241209,184800,1541589360,10100,10100,10100,10100,0
20241209,184700,1541589360,10100,10100,10100,10100,0
20241209,184600,1541589360,10100,10100,10100,10100,0
20241209,184500,1541589360,10100,10100,10100,10100,0
20241209,184400,1541589360,10100,10100,10100,10100,0
20241209,184300,1541589360,10100,10100,10100,10100,0
20241209,184200,1541589360,10100,10100,10100,10100,0
20241209,184100,1541589360,10100,10100,10100,10100,0
20241209,184000,1541589360,10100,10100,10100,10100,0
20241209,183900,1541589360,10100,10100,10100,10100,0
20241209,183800,1541589360,10100,10100,10100,10100,0
20241209,183700,1541589360,10100,10100,10100,10100,0
20241209,183600,1541589360,10100,10100,10100,10100,0
20241209,183500,1541589360,10100,10100,10100,10100,0
20241209,183400,1541589360,10100,10100,10100,10100,0
20241209,183300,1541589360,10100,10100,10100,10100,0
20241209,183200,1541589360,10100,10100,10100,10100,0
20241209,183100,1541589360,10100,10100,10100,10100,0
20241209,183000,1541589360,10100,10100,10100,10100,0
20241209,182900,1541589360,10100,10100,10100,10100,0
20241209,182800,1541589360,10100,10100,10100,10100,0
20241209,182700,1541589360,10100,10100,10100,10100,0
20241209,182600,1541589360,10100,10100,10100,10100,0
20241209,182500,1541589360,10100,10100,10100,10100,0
20241209,182400,1541589360,10100,10100,10100,10100,0
20241209,182300,1541589360,10100,10100,10100,10100,0
20241209,182200,1541589360,10100,10100,10100,10100,0
20241209,182100,1541589360,10100,10100,10100,10100,1577
20241209,182000,1541589360,10100,10100,10100,10100,0
20241209,181900,1541589360,10100,10100,10100,10100,0
20241209,181800,1541589360,10100,10100,10100,10100,0
20241209,181700,1541589360,10100,10100,10100,10100,0
20241209,181600,1541589360,10100,10100,10100,10100,0
20241209,181500,1541589360,10100,10100,10100,10100,0
20241209,181400,1541589360,10100,10100,10100,10100,0
20241209,181300,1541589360,10100,10100,10100,10100,0
20241209,181200,1541589360,10100,10100,10100,10100,0
20241209,181100,1541589360,10100,10100,10100,10100,0
20241209,181000,1541589360,10100,10100,10100,10100,0
20241209,180900,1541589360,10100,10100,10100,10100,0
20241209,180800,1541589360,10100,10100,10100,10100,0
20241209,180700,1541589360,10100,10100,10100,10100,0
20241209,180600,1541589360,10100,10100,10100,10100,0
20241209,180500,1541589360,10100,10100,10100,10100,0
20241209,180400,1541589360,10100,10100,10100,10100,0
20241209,180300,1541589360,10100,10100,10100,10100,0
20241209,180200,1541589360,10100,10100,10100,10100,0
20241209,180100,1541589360,10100,10100,10100,10100,0
20241209,180000,1541589360,10100,10100,10100,10100,0
20241209,175900,1541589360,10100,10100,10100,10100,0
20241209,175800,1541589360,10100,10100,10100,10100,0
20241209,175700,1541589360,10100,10100,10100,10100,0
20241209,175600,1541589360,10100,10100,10100,10100,0
20241209,175500,1541589360,10100,10100,10100,10100,0
20241209,175400,1541589360,10100,10100,10100,10100,0
20241209,175300,1541589360,10100,10100,10100,10100,0
20241209,175200,1541589360,10100,10100,10100,10100,0
20241209,175100,1541589360,10100,10100,10100,10100,1577
20241209,175000,1541589360,10100,10100,10100,10100,0
20241209,174900,1541589360,10100,10100,10100,10100,0
20241209,174800,1541589360,10100,10100,10100,10100,0
20241209,174700,1541589360,10100,10100,10100,10100,0
20241209,174600,1541589360,10100,10100,10100,10100,0
20241209,174500,1541589360,10100,10100,10100,10100,0
20241209,174400,1541589360,10100,10100,10100,10100,0
20241209,174300,1541589360,10100,10100,10100,10100,0
20241209,174200,1541589360,10100,10100,10100,10100,0
20241209,174100,1541589360,10100,10100,10100,10100,0
20241209,174000,1541589360,10100,10100,10100,10100,0
20241209,173900,1541589360,10100,10100,10100,10100,0
20241209,173800,1541589360,10100,10100,10100,10100,0
20241209,173700,1541589360,10100,10100,10100,10100,0
20241209,173600,1541589360,10100,10100,10100,10100,0
20241209,173500,1541589360,10100,10100,10100,10100,0
20241209,173400,1541589360,10100,10100,10100,10100,0
20241209,173300,1541589360,10100,10100,10100,10100,0
20241209,173200,1541589360,10100,10100,10100,10100,0
20241209,173100,1541589360,10100,10100,10100,10100,0
20241209,173000,1541589360,10100,10100,10100,10100,0
20241209,172900,1541589360,10100,10100,10100,10100,0
20241209,172800,1541589360,10100,10100,10100,10100,0
20241209,172700,1541589360,10100,10100,10100,10100,0
20241209,172600,1541589360,10100,10100,10100,10100,0
20241209,172500,1541589360,10100,10100,10100,10100,0
20241209,172400,1541589360,10100,10100,10100,10100,0
20241209,172300,1541589360,10100,10100,10100,10100,0
20241209,172200,1541589360,10100,10100,10100,10100,0
20241209,172100,1541589360,10100,10100,10100,10100,1577
20241209,172000,1541589360,10100,10100,10100,10100,0
20241209,171900,1541589360,10100,10100,10100,10100,0
20241209,171800,1541589360,10100,10100,10100,10100,0
20241209,171700,1541589360,10100,10100,10100,10100,0
20241209,171600,1541589360,10100,10100,10100,10100,0
20241209,171500,1541589360,10100,10100,10100,10100,0
20241209,171400,1541589360,10100,10100,10100,10100,0
20241209,171300,1541589360,10100,10100,10100,10100,0
20241209,171200,1541589360,10100,10100,10100,10100,0
20241209,171100,1541589360,10100,10100,10100,10100,0
20241209,171000,1541589360,10100,10100,10100,10100,0
20241209,170900,1541589360,10100,10100,10100,10100,0
20241209,170800,1541589360,10100,10100,10100,10100,0
20241209,170700,1541589360,10100,10100,10100,10100,0
20241209,170600,1541589360,10100,10100,10100,10100,0
20241209,170500,1541589360,10100,10100,10100,10100,0
20241209,170400,1541589360,10100,10100,10100,10100,0
20241209,170300,1541589360,10100,10100,10100,10100,0
20241209,170200,1541589360,10100,10100,10100,10100,0
20241209,170100,1541589360,10100,10100,10100,10100,0
20241209,170000,1541589360,10100,10100,10100,10100,0
20241209,165900,1541589360,10100,10100,10100,10100,0
20241209,165800,1541589360,10100,10100,10100,10100,0
20241209,165700,1541589360,10100,10100,10100,10100,0
20241209,165600,1541589360,10100,10100,10100,10100,0
20241209,165500,1541589360,10100,10100,10100,10100,0
20241209,165400,1541589360,10100,10100,10100,10100,0
20241209,165300,1541589360,10100,10100,10100,10100,0
20241209,165200,1541589360,10100,10100,10100,10100,0
20241209,165100,1541589360,10100,10100,10100,10100,1577
20241209,165000,1541589360,10100,10100,10100,10100,0
20241209,164900,1541589360,10100,10100,10100,10100,0
20241209,164800,1541589360,10100,10100,10100,10100,0
20241209,164700,1541589360,10100,10100,10100,10100,0
20241209,164600,1541589360,10100,10100,10100,10100,0
20241209,164500,1541589360,10100,10100,10100,10100,0
20241209,164400,1541589360,10100,10100,10100,10100,0
20241209,164300,1541589360,10100,10100,10100,10100,0
20241209,164200,1541589360,10100,10100,10100,10100,0
20241209,164100,1541589360,10100,10100,10100,10100,0
20241209,164000,1541589360,10100,10100,10100,10100,0
20241209,163900,1541589360,10100,10100,10100,10100,0
20241209,163800,1541589360,10100,10100,10100,10100,0
20241209,163700,1541589360,10100,10100,10100,10100,0
20241209,163600,1541589360,10100,10100,10100,10100,0
20241209,163500,1541589360,10100,10100,10100,10100,0
20241209,163400,1541589360,10100,10100,10100,10100,0
20241209,163300,1541589360,10100,10100,10100,10100,0
20241209,163200,1541589360,10100,10100,10100,10100,0
20241209,163100,1541589360,10100,10100,10100,10100,0
20241209,163000,1541589360,10100,10100,10100,10100,0
20241209,162900,1541589360,10100,10100,10100,10100,0
20241209,162800,1541589360,10100,10100,10100,10100,0
20241209,162700,1541589360,10100,10100,10100,10100,0
20241209,162600,1541589360,10100,10100,10100,10100,0
20241209,162500,1541589360,10100,10100,10100,10100,0
20241209,162400,1541589360,10100,10100,10100,10100,0
20241209,162300,1541589360,10100,10100,10100,10100,0
20241209,162200,1541589360,10100,10100,10100,10100,0
20241209,162100,1541589360,10100,10100,10100,10100,1577
20241209,162000,1541589360,10100,10100,10100,10100,0
20241209,161900,1541589360,10100,10100,10100,10100,0
20241209,161800,1541589360,10100,10100,10100,10100,0
20241209,161700,1541589360,10100,10100,10100,10100,0
20241209,161600,1541589360,10100,10100,10100,10100,0
20241209,161500,1541589360,10100,10100,10100,10100,0
20241209,161400,1541589360,10100,10100,10100,10100,0
20241209,161300,1541589360,10100,10100,10100,10100,0
20241209,161200,1541589360,10100,10100,10100,10100,0
20241209,161100,1541589360,10100,10100,10100,10100,0
20241209,161000,1541589360,10100,10100,10100,10100,0
20241209,160900,1541589360,10100,10100,10100,10100,0
20241209,160800,1541589360,10100,10100,10100,10100,0
20241209,160700,1541589360,10100,10100,10100,10100,0
20241209,160600,1541589360,10100,10100,10100,10100,0
20241209,160500,1541589360,10100,10100,10100,10100,0
20241209,160400,1541589360,10100,10100,10100,10100,0
20241209,160300,1541589360,10100,10100,10100,10100,0
20241209,160200,1541589360,10100,10100,10100,10100,0
20241209,160100,1541589360,10100,10100,10100,10100,0
20241209,160000,1541589360,10100,10100,10100,10100,0
20241209,155900,1541589360,10100,10100,10100,10100,0
20241209,155800,1541589360,10100,10100,10100,10100,0
20241209,155700,1541589360,10100,10100,10100,10100,0
20241209,155600,1541589360,10100,10100,10100,10100,0
20241209,155500,1541589360,10100,10100,10100,10100,0
20241209,155400,1541589360,10100,10100,10100,10100,0
20241209,155300,1541589360,10100,10100,10100,10100,0
20241209,155200,1541589360,10100,10100,10100,10100,0
20241209,155100,1541589360,10100,10100,10100,10100,1577
20241209,155000,1541589360,10100,10100,10100,10100,0
20241209,154900,1541589360,10100,10100,10100,10100,0
20241209,154800,1541589360,10100,10100,10100,10100,0
20241209,154700,1541589360,10100,10100,10100,10100,0
20241209,154600,1541589360,10100,10100,10100,10100,0
20241209,154500,1541589360,10100,10100,10100,10100,0
20241209,154400,1541589360,10100,10100,10100,10100,0
20241209,154300,1541589360,10100,10100,10100,10100,0
20241209,154200,1541589360,10100,10100,10100,10100,0
20241209,154100,1541589360,10100,10100,10100,10100,0
20241209,154000,1541589360,10100,10100,10100,10100,0
20241209,153900,1541589360,10100,10100,10100,10100,0
20241209,153800,1541589360,10100,10100,10100,10100,0
20241209,153700,1541589360,10100,10100,10100,10100,0
20241209,153600,1541589360,10100,10100,10100,10100,0
20241209,153500,1541589360,10100,10100,10100,10100,0
20241209,153400,1541589360,10100,10100,10100,10100,0
20241209,153300,1541589360,10100,10100,10100,10100,0
20241209,153200,1541589360,10100,10100,10100,10100,0
20241209,153100,1541589360,10100,10100,10100,10100,0
20241209,153000,1541589360,10100,10100,10100,10100,1577
20241209,152900,1525661660,10200,10200,10200,10200,0
20241209,152800,1525661660,10200,10200,10200,10200,0
20241209,152700,1525661660,10200,10200,10200,10200,0
20241209,152600,1525661660,10200,10200,10200,10200,0
20241209,152500,1525661660,10200,10200,10200,10200,0
20241209,152400,1525661660,10200,10200,10200,10200,0
20241209,152300,1525661660,10200,10200,10200,10200,0
20241209,152200,1525661660,10200,10200,10200,10200,0
20241209,152100,1525661660,10200,10200,10200,10200,0
20241209,152000,1525661660,10200,10200,10200,10200,0
20241209,151900,1525661660,10200,10060,10200,10060,131
20241209,151800,1524334140,10070,10180,10200,10070,358
20241209,151700,1520714330,10050,10080,10180,10050,653
20241209,151600,1514087400,10140,10080,10140,10080,293
20241209,151500,1511122200,10080,10070,10080,10050,914
20241209,151400,1501925810,10070,10070,10070,10070,0
20241209,151300,1501925810,10070,10110,10110,10070,56
20241209,151200,1501361850,10050,10050,10050,10050,36
20241209,151100,1501000050,10120,10120,10120,10120,0
20241209,151000,1501000050,10120,10000,10120,10000,2
20241209,150900,1500979930,10130,10130,10130,10130,0
20241209,150800,1500979930,10130,10130,10130,10130,0
20241209,150700,1500979930,10130,10130,10130,10130,1
20241209,150600,1500969800,10030,10030,10030,9970,105
20241209,150500,1499921890,10030,9970,10130,9960,180
20241209,150400,1498122690,9960,10050,10050,9960,5057
20241209,150300,1447607630,10100,10100,10100,10100,0
20241209,150200,1447607630,10100,10100,10100,10100,0
20241209,150100,1447607630,10100,10100,10100,10100,0
20241209,150000,1447607630,10100,10100,10100,10100,0
20241209,145900,1447607630,10100,10030,10100,10030,206
20241209,145800,1445541380,10030,10030,10030,10030,24
20241209,145700,1445300660,10040,10060,10060,10030,1327
20241209,145600,1431977290,10060,10100,10100,10060,205
20241209,145500,1429914470,10100,10100,10100,10100,0
20241209,145400,1429914470,10100,10100,10100,10100,0
20241209,145300,1429914470,10100,10140,10140,10100,40
20241209,145200,1429509110,10140,10140,10140,10140,8
20241209,145100,1429427990,10140,10080,10140,10080,82
20241209,145000,1428601190,10080,10080,10080,10080,52
20241209,144900,1428077030,10080,10080,10080,10080,2
20241209,144800,1428056870,10040,10040,10040,10040,95
20241209,144700,1427103070,10040,10070,10070,10040,146
20241209,144600,1425637200,10070,10070,10070,10070,0
20241209,144500,1425637200,10070,10070,10070,10070,0
20241209,144400,1425637200,10070,10070,10070,10070,0
20241209,144300,1425637200,10070,10070,10070,10070,157
20241209,144200,1424056210,10070,10070,10070,10070,0
20241209,144100,1424056210,10070,10070,10070,10070,1
20241209,144000,1424046140,10020,10030,10030,10020,144
20241209,143900,1422602760,10030,10030,10030,10030,315
20241209,143800,1419443310,10030,10030,10030,10030,0
20241209,143700,1419443310,10030,10030,10030,10030,35
20241209,143600,1419092260,10030,10020,10030,10020,144
20241209,143500,1417648940,10020,10030,10030,10020,46
20241209,143400,1417187640,10020,10040,10040,10020,237
20241209,143300,1414810510,10070,10090,10090,10070,42
20241209,143200,1414387410,10080,10100,10100,10080,119
20241209,143100,1413186740,10140,10140,10140,10140,1
20241209,143000,1413176600,10090,10090,10090,10090,45
20241209,142900,1412722550,10090,10090,10090,10090,1
20241209,142800,1412712460,10090,10120,10120,10090,595
20241209,142700,1406699590,10120,10120,10120,10120,0
20241209,142600,1406699590,10120,10140,10140,10120,18
20241209,142500,1406517290,10130,10110,10130,10110,19
20241209,142400,1406325030,10110,10110,10110,10110,1
20241209,142300,1406314920,10070,10070,10070,10070,0
20241209,142200,1406314920,10070,10070,10070,10070,181
20241209,142100,1404492250,10110,10070,10110,10070,10
20241209,142000,1404391510,10070,10070,10070,10070,1
20241209,141900,1404381440,10020,10130,10130,10020,381
20241209,141800,1400563430,10110,10110,10110,10110,228
20241209,141700,1398258350,10060,10020,10060,10020,231
20241209,141600,1395941770,10020,10050,10050,10020,82
20241209,141500,1395118340,10050,10050,10050,10050,0
20241209,141400,1395118340,10050,10050,10050,10050,148
20241209,141300,1393630940,10040,10080,10080,10040,560
20241209,141200,1387999070,10090,10110,10110,10090,517
20241209,141100,1382776360,10110,10150,10150,10100,430
20241209,141000,1378431340,10150,10150,10150,10150,244
20241209,140900,1375954740,10220,10220,10220,10220,0
20241209,140800,1375954740,10220,10220,10220,10220,0
20241209,140700,1375954740,10220,10220,10220,10220,0
20241209,140600,1375954740,10220,10220,10220,10220,0
20241209,140500,1375954740,10220,10200,10220,10200,84
20241209,140400,1375096620,10200,10200,10220,10200,33
20241209,140300,1374760000,10200,10200,10200,10200,0
20241209,140200,1374760000,10200,10200,10210,10200,60
20241209,140100,1374147930,10220,10220,10220,10220,0
20241209,140000,1374147930,10220,10220,10220,10220,0
20241209,135900,1374147930,10220,10220,10220,10220,0
20241209,135800,1374147930,10220,10220,10220,10220,0
20241209,135700,1374147930,10220,10180,10220,10180,44
20241209,135600,1373699130,10130,10130,10130,10130,0
20241209,135500,1373699130,10130,10130,10130,10130,0
20241209,135400,1373699130,10130,10130,10130,10130,29
20241209,135300,1373405360,10210,10150,10210,10130,46
20241209,135200,1372938410,10230,10230,10230,10230,10
20241209,135100,1372836110,10120,10120,10120,10120,10
20241209,135000,1372734910,10230,10230,10230,10230,0
20241209,134900,1372734910,10230,10230,10230,10230,0
20241209,134800,1372734910,10230,10230,10230,10230,1
20241209,134700,1372724680,10220,10120,10220,10110,159
20241209,134600,1371102170,10200,10200,10200,10200,273
20241209,134500,1368317570,10220,10220,10220,10220,1
20241209,134400,1368307350,10210,10210,10210,10210,1
20241209,134300,1368297140,10170,10170,10170,10170,149
20241209,134200,1366781810,10170,10170,10170,10170,12
20241209,134100,1366659770,10100,10110,10110,10100,145
20241209,134000,1365195180,10110,10110,10110,10100,214
20241209,133900,1363032830,10110,10110,10110,10110,140
20241209,133800,1361617430,10260,10260,10260,10260,1
20241209,133700,1361607170,10260,10260,10260,10260,1
20241209,133600,1361596910,10230,10230,10230,10230,11
20241209,133500,1361484380,10110,10250,10260,10110,145
20241209,133400,1360010870,10250,10250,10250,10250,1
20241209,133300,1360000620,10240,10240,10240,10240,22
20241209,133200,1359775340,10240,10240,10240,10240,0
20241209,133100,1359775340,10240,10120,10240,10110,117
20241209,133000,1358590400,10120,10120,10120,10120,101
20241209,132900,1357568280,10120,10130,10130,10120,160
20241209,132800,1355948480,10240,10240,10240,10240,14
20241209,132700,1355805120,10240,10240,10240,10240,0
20241209,132600,1355805120,10240,10240,10240,10240,0
20241209,132500,1355805120,10240,10240,10240,10240,0
20241209,132400,1355805120,10240,10240,10240,10240,20
20241209,132300,1355600320,10240,10240,10240,10240,0
20241209,132200,1355600320,10240,10260,10260,10240,12
20241209,132100,1355477420,10110,10260,10260,10110,421
20241209,132000,1351207100,10260,10260,10260,10260,0
20241209,131900,1351207100,10260,10260,10260,10260,11
20241209,131800,1351094240,10260,10160,10260,10150,51
20241209,131700,1350576210,10260,10260,10260,10260,59
20241209,131600,1349970870,10260,10260,10260,10260,364
20241209,131500,1346236230,10330,10330,10330,10330,1
20241209,131400,1346225900,10330,10330,10330,10330,70
20241209,131300,1345502800,10330,10330,10330,10330,119
20241209,131200,1344273530,10340,10340,10340,10340,830
20241209,131100,1335691330,10340,10330,10340,10330,402
20241209,131000,1331536350,10330,10200,10330,10200,697
20241209,130900,1324388290,10210,10210,10210,10210,114
20241209,130800,1323224350,10210,10170,10210,10170,5
20241209,130700,1323173380,10110,10110,10110,10110,173
20241209,130600,1321424350,10110,10200,10200,10110,1319
20241209,130500,1307972200,10200,10240,10240,10200,286
20241209,130400,1305052660,10240,10270,10270,10220,966
20241209,130300,1295147890,10280,10290,10290,10280,158
20241209,130200,1293523370,10330,10330,10330,10330,54
20241209,130100,1292965550,10270,10270,10270,10270,32
20241209,130000,1292636910,10300,10300,10300,10300,126
20241209,125900,1291339110,10310,10310,10310,10310,213
20241209,125800,1289143080,10320,10330,10330,10320,177
20241209,125700,1287314850,10330,10320,10330,10320,2
20241209,125600,1287294200,10310,10310,10310,10300,545
20241209,125500,1281675350,10310,10390,10400,10310,507
20241209,125400,1276403220,10400,10320,10400,10320,350
20241209,125300,1272769850,10320,10250,10320,10240,180
20241209,125200,1270923090,10220,10220,10220,10220,0
20241209,125100,1270923090,10220,10220,10220,10220,2
20241209,125000,1270902650,10220,10270,10270,10220,158
20241209,124900,1269284470,10310,10330,10330,10310,20
20241209,124800,1269077910,10320,10320,10320,10310,242
20241209,124700,1266580670,10320,10280,10320,10270,171
20241209,124600,1264822420,10260,10260,10260,10260,0
20241209,124500,1264822420,10260,10190,10260,10190,23
20241209,124400,1264587510,10190,10160,10190,10160,56
20241209,124300,1264018260,10140,10140,10140,10140,0
20241209,124200,1264018260,10140,10140,10140,10140,0
20241209,124100,1264018260,10140,10130,10140,10130,37
20241209,124000,1263643090,10120,10120,10120,10120,5
20241209,123900,1263592490,10100,10080,10100,10080,62
20241209,123800,1262966710,10080,10080,10080,10080,365
20241209,123700,1259287510,10080,10110,10110,10080,196
20241209,123600,1257311370,10120,10120,10120,10120,10
20241209,123500,1257210170,10120,10120,10120,10120,10
20241209,123400,1257108970,10140,10120,10140,10120,53
20241209,123300,1256571690,10120,10140,10140,10120,164
20241209,123200,1254911990,10120,10120,10120,10120,1
20241209,123100,1254901870,10090,10110,10110,10090,57
20241209,123000,1254325940,10110,10100,10160,10100,523
20241209,122900,1249036040,10160,10160,10160,10160,4
20241209,122800,1248995400,10160,10150,10160,10150,84
20241209,122700,1248142760,10150,10140,10150,10140,41
20241209,122600,1247727010,10160,10160,10160,10160,0
20241209,122500,1247727010,10160,10080,10160,10080,340
20241209,122400,1244299730,10080,9970,10080,9970,2799
20241209,122300,1216393590,9970,10040,10040,9960,1822
20241209,122200,1198214940,10080,10170,10170,10080,1072
20241209,122100,1187349720,10170,10230,10230,10170,1765
20241209,122000,1169320660,10230,10230,10230,10230,119
20241209,121900,1168103290,10250,10300,10300,10250,205
20241209,121800,1165999800,10250,10250,10250,10250,41
20241209,121700,1165579550,10300,10300,10300,10290,20
20241209,121600,1165373600,10280,10280,10290,10280,84
20241209,121500,1164510050,10280,10250,10280,10220,81
20241209,121400,1163680580,10220,10220,10230,10220,64
20241209,121300,1163026450,10220,10220,10220,10220,74
20241209,121200,1162270170,10200,10210,10210,10200,271
20241209,121100,1159505280,10210,10210,10210,10210,4
20241209,121000,1159464440,10200,10200,10200,10200,25
20241209,120900,1159209440,10190,10200,10200,10190,500
20241209,120800,1154114130,10190,10190,10190,10190,5
20241209,120700,1154063180,10190,10220,10230,10190,510
20241209,120600,1148848770,10150,10150,10150,10150,1
20241209,120500,1148838620,10150,10150,10220,10150,369
20241209,120400,1145084650,10140,10040,10140,10040,436
20241209,120300,1140691330,10040,10040,10040,10040,57
20241209,120200,1140119050,10040,10060,10060,10040,222
20241209,120100,1137889840,10050,10040,10050,9970,377
20241209,120000,1134104520,10040,9990,10040,9960,239
20241209,115900,1131722440,9990,9940,9990,9940,127
20241209,115800,1130459950,9890,10030,10030,9870,296
20241209,115700,1127521110,10040,9850,10040,9850,1455
20241209,115600,1113064970,9850,9800,9850,9670,1432
20241209,115500,1099035090,9640,9900,9900,9640,2033
20241209,115400,1079186560,9540,9540,9540,9540,0
20241209,115300,1079186560,9540,10580,10580,9540,6919
20241209,115200,1009090410,10720,10600,10720,10600,232
20241209,115100,1006619710,10550,10610,10760,10540,2446
20241209,115000,980772870,10610,10730,10760,10610,257
20241209,114900,978042920,10760,10810,10810,10760,909
20241209,114800,968243920,10830,10870,10870,10830,400
20241209,114700,963897220,10890,10890,10890,10890,19
20241209,114600,963690310,10980,10950,10980,10950,2010
20241209,114500,941680510,10980,10980,10980,10980,358
20241209,114400,937749670,10900,10900,10900,10890,238
20241209,114300,935157420,10900,10970,10980,10900,70
20241209,114200,934393710,10980,10980,10980,10980,168
20241209,114100,932549070,11130,11130,11130,11130,0
20241209,114000,932549070,11130,11130,11130,11130,10
20241209,113900,932437770,11100,11100,11100,11100,3
20241209,113800,932404470,11140,10990,11140,10890,1330
20241209,113700,917686130,11010,10890,11010,10870,1210
20241209,113600,904520730,10890,10910,10920,10890,302
20241209,113500,901228640,11140,11140,11140,11140,0
20241209,113400,901228640,11140,10940,11140,10870,1686
20241209,113300,882652340,10950,10900,10950,10900,223
20241209,113200,880215320,10880,10920,10920,10860,183
20241209,113100,878222000,10940,10990,10990,10940,158
20241209,113000,876491470,11000,11010,11010,11000,301
20241209,112900,873177470,11010,11010,11010,11010,41
20241209,112800,872726060,11150,10950,11150,10950,360
20241209,112700,868741840,10950,11010,11010,10950,35
20241209,112600,868356610,11010,11010,11010,10950,106
20241209,112500,867195200,11020,10950,11020,10950,270
20241209,112400,864238170,10950,11130,11130,10950,2324
20241209,112300,838661960,11180,11190,11190,11130,193
20241209,112200,836505480,11200,11180,11200,11160,1367
20241209,112100,821217320,11180,11130,11200,11130,1490
20241209,112000,804559210,11160,11070,11160,11030,628
20241209,111900,797588180,11070,11000,11070,11000,525
20241209,111800,791800880,10950,10960,11060,10950,372
20241209,111700,787717350,10950,11030,11070,10940,288
20241209,111600,784533650,11010,10880,11010,10860,1906
20241209,111500,763708400,10880,10820,10880,10770,776
20241209,111400,755307310,10820,10810,10820,10810,177
20241209,111300,753392910,10810,10820,10820,10780,50
20241209,111200,752852460,10740,10730,10800,10730,682
20241209,111100,745488990,10730,10840,10840,10730,895
20241209,111000,735848800,10870,10870,10870,10840,300
20241209,110900,732590530,10870,10850,10880,10840,525
20241209,110800,726894330,10840,10720,10840,10720,551
20241209,110700,720961140,10680,10670,10770,10670,2961
20241209,110600,689187700,10740,10550,10750,10550,2186
20241209,110500,666107660,10540,10540,10540,10540,0
20241209,110400,666107660,10540,10610,10610,10540,177
20241209,110300,664233740,10670,10770,10770,10600,1072
20241209,110200,652758960,10770,11030,11030,10770,2006
20241209,110100,630833120,11030,11050,11120,11010,392
20241209,110000,626500930,11070,11000,11120,10960,377
20241209,105900,622329520,11090,11020,11140,10900,1877
20241209,105800,601605290,11020,11140,11160,11000,1615
20241209,105700,583675850,11140,11700,11710,11130,7129
20241209,105600,501127280,11710,11710,11710,11710,0
20241209,105500,501127280,11710,11710,11710,11710,0
20241209,105400,501127280,11710,10750,11710,10750,18906
20241209,105300,290451720,10760,10690,10760,10690,1991
20241209,105200,269131420,10710,10750,10760,10690,4887
20241209,105100,216788700,10740,10650,10790,10650,4223
20241209,105000,171641650,10640,10650,11000,10460,8297
20241209,104900,82626450,10280,10280,10280,10280,0
20241209,104800,82626450,10280,10280,10280,10280,0
20241209,104700,82626450,10280,9590,10280,9590,1643
20241209,104600,66381060,9590,9500,9590,9500,339
20241209,104500,63135180,9500,9480,9500,9480,327
20241209,104400,60031070,9470,9460,9470,9460,60
20241209,104300,59462880,9460,9450,9460,9450,18
20241209,104200,59292690,9450,9450,9450,9450,0
20241209,104100,59292690,9450,9450,9450,9450,2
20241209,104000,59273790,9450,9450,9450,9450,0
20241209,103900,59273790,9450,9450,9450,9450,0
20241209,103800,59273790,9450,9450,9450,9450,0
20241209,103700,59273790,9450,9450,9450,9450,1
20241209,103600,59264340,9430,9430,9430,9430,75
20241209,103500,58557090,9420,9420,9420,9420,3
20241209,103400,58528830,9430,9430,9430,9430,0
20241209,103300,58528830,9430,9430,9430,9430,2
20241209,103200,58509970,9430,9430,9430,9430,50
20241209,103100,58038470,9450,9340,9450,9340,171
20241209,103000,56439580,9290,9290,9290,9290,0
20241209,102900,56439580,9290,9290,9290,9290,0
20241209,102800,56439580,9290,9290,9290,9290,0
20241209,102700,56439580,9290,9290,9290,9290,0
20241209,102600,56439580,9290,9290,9290,9290,0
20241209,102500,56439580,9290,9290,9290,9290,0
20241209,102400,56439580,9290,9290,9290,9290,0
20241209,102300,56439580,9290,9290,9290,9290,0
20241209,102200,56439580,9290,9290,9290,9290,0
20241209,102100,56439580,9290,9290,9290,9290,56
20241209,102000,55919340,9290,9290,9290,9290,0
20241209,101900,55919340,9290,9290,9290,9290,0
20241209,101800,55919340,9290,9290,9290,9290,1
20241209,101700,55910050,9270,9270,9270,9270,0
20241209,101600,55910050,9270,9290,9290,9270,4
20241209,101500,55872950,9290,9290,9290,9290,0
20241209,101400,55872950,9290,9260,9290,9260,323
20241209,101300,52881430,9260,9260,9260,9260,0
20241209,101200,52881430,9260,9260,9260,9260,0
20241209,101100,52881430,9260,9230,9260,9230,72
20241209,101000,52216330,9230,9230,9230,9230,0
20241209,100900,52216330,9230,9230,9230,9230,0
20241209,100800,52216330,9230,9230,9230,9230,0
20241209,100700,52216330,9230,9230,9230,9230,0
20241209,100600,52216330,9230,9230,9230,9230,56
20241209,100500,51699450,9230,9230,9250,9230,134
20241209,100400,50462190,9070,9070,9070,9070,0
20241209,100300,50462190,9070,9110,9110,9070,82
20241209,100200,49717070,9260,9260,9260,9260,1
20241209,100100,49707810,9260,9260,9260,9260,0
20241209,100000,49707810,9260,9260,9260,9260,1
20241209,095900,49698550,9220,9210,9260,9210,810
20241209,095800,42230610,9220,9220,9220,9220,0
20241209,095700,42230610,9220,9220,9220,9220,0
20241209,095600,42230610,9220,9220,9220,9220,0
20241209,095500,42230610,9220,9220,9220,9220,0
20241209,095400,42230610,9220,9220,9220,9220,0
20241209,095300,42230610,9220,9220,9220,9220,0
20241209,095200,42230610,9220,9220,9220,9220,0
20241209,095100,42230610,9220,9220,9220,9220,518
20241209,095000,37454650,9200,9170,9200,9170,1242
20241209,094900,26036740,9170,9170,9170,9170,0
20241209,094800,26036740,9170,9170,9170,9170,0
20241209,094700,26036740,9170,9170,9170,9170,0
20241209,094600,26036740,9170,9170,9170,9170,0
20241209,094500,26036740,9170,9170,9170,9170,0
20241209,094400,26036740,9170,9170,9170,9170,0
20241209,094300,26036740,9170,9170,9170,9170,9
20241209,094200,25954210,9080,9170,9170,9080,61
20241209,094100,25395830,9190,9190,9190,9190,0
20241209,094000,25395830,9190,9190,9190,9190,0
20241209,093900,25395830,9190,9190,9190,9190,0
20241209,093800,25395830,9190,9190,9190,9190,1
20241209,093700,25386640,9210,9210,9210,9210,0
20241209,093600,25386640,9210,9210,9210,9210,0
20241209,093500,25386640,9210,9210,9210,9210,0
20241209,093400,25386640,9210,9210,9210,9210,0
20241209,093300,25386640,9210,9210,9210,9210,0
20241209,093200,25386640,9210,9210,9210,9210,0
20241209,093100,25386640,9210,9210,9210,9210,0
20241209,093000,25386640,9210,9210,9210,9210,0
20241209,092900,25386640,9210,9210,9210,9210,0
20241209,092800,25386640,9210,9210,9210,9210,0
20241209,092700,25386640,9210,9210,9210,9210,0
20241209,092600,25386640,9210,9210,9210,9210,0
20241209,092500,25386640,9210,9210,9210,9210,0
20241209,092400,25386640,9210,9210,9210,9210,0
20241209,092300,25386640,9210,9210,9210,9210,0
20241209,092200,25386640,9210,9210,9210,9210,0
20241209,092100,25386640,9210,9100,9210,9050,370
20241209,092000,22033040,9220,9210,9220,9100,492
20241209,091900,17510980,9220,9220,9220,9220,0
20241209,091800,17510980,9220,9220,9220,9220,25
20241209,091700,17280480,9260,9260,9260,9260,0
20241209,091600,17280480,9260,9260,9260,9260,63
20241209,091500,16697100,9260,9260,9260,9260,11
20241209,091400,16595240,9290,9260,9290,9260,33
20241209,091300,16288940,9210,9210,9210,9210,0
20241209,091200,16288940,9210,9210,9210,9210,0
20241209,091100,16288940,9210,9220,9220,9210,215
20241209,091000,14307220,9220,9220,9220,9210,435
20241209,090900,10296590,9220,9250,9250,9220,564
20241209,090800,5095880,9290,9290,9290,9290,0
20241209,090700,5095880,9290,9290,9290,9290,1
20241209,090600,5086590,9250,9250,9250,9250,0
20241209,090500,5086590,9250,9300,9300,9250,62
20241209,090400,4511540,9300,9300,9300,9300,0
20241209,090300,4511540,9300,9300,9300,9300,0
20241209,090200,4511540,9300,9300,9300,9300,0
20241209,090100,4511540,9300,9310,9310,9300,202
20241209,090000,2631320,9300,9350,9350,9300,222
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185100 1541589360 10100 10100 10100 10100 1577
3 20241209 185000 1541589360 10100 10100 10100 10100 0
4 20241209 184900 1541589360 10100 10100 10100 10100 0
5 20241209 184800 1541589360 10100 10100 10100 10100 0
6 20241209 184700 1541589360 10100 10100 10100 10100 0
7 20241209 184600 1541589360 10100 10100 10100 10100 0
8 20241209 184500 1541589360 10100 10100 10100 10100 0
9 20241209 184400 1541589360 10100 10100 10100 10100 0
10 20241209 184300 1541589360 10100 10100 10100 10100 0
11 20241209 184200 1541589360 10100 10100 10100 10100 0
12 20241209 184100 1541589360 10100 10100 10100 10100 0
13 20241209 184000 1541589360 10100 10100 10100 10100 0
14 20241209 183900 1541589360 10100 10100 10100 10100 0
15 20241209 183800 1541589360 10100 10100 10100 10100 0
16 20241209 183700 1541589360 10100 10100 10100 10100 0
17 20241209 183600 1541589360 10100 10100 10100 10100 0
18 20241209 183500 1541589360 10100 10100 10100 10100 0
19 20241209 183400 1541589360 10100 10100 10100 10100 0
20 20241209 183300 1541589360 10100 10100 10100 10100 0
21 20241209 183200 1541589360 10100 10100 10100 10100 0
22 20241209 183100 1541589360 10100 10100 10100 10100 0
23 20241209 183000 1541589360 10100 10100 10100 10100 0
24 20241209 182900 1541589360 10100 10100 10100 10100 0
25 20241209 182800 1541589360 10100 10100 10100 10100 0
26 20241209 182700 1541589360 10100 10100 10100 10100 0
27 20241209 182600 1541589360 10100 10100 10100 10100 0
28 20241209 182500 1541589360 10100 10100 10100 10100 0
29 20241209 182400 1541589360 10100 10100 10100 10100 0
30 20241209 182300 1541589360 10100 10100 10100 10100 0
31 20241209 182200 1541589360 10100 10100 10100 10100 0
32 20241209 182100 1541589360 10100 10100 10100 10100 1577
33 20241209 182000 1541589360 10100 10100 10100 10100 0
34 20241209 181900 1541589360 10100 10100 10100 10100 0
35 20241209 181800 1541589360 10100 10100 10100 10100 0
36 20241209 181700 1541589360 10100 10100 10100 10100 0
37 20241209 181600 1541589360 10100 10100 10100 10100 0
38 20241209 181500 1541589360 10100 10100 10100 10100 0
39 20241209 181400 1541589360 10100 10100 10100 10100 0
40 20241209 181300 1541589360 10100 10100 10100 10100 0
41 20241209 181200 1541589360 10100 10100 10100 10100 0
42 20241209 181100 1541589360 10100 10100 10100 10100 0
43 20241209 181000 1541589360 10100 10100 10100 10100 0
44 20241209 180900 1541589360 10100 10100 10100 10100 0
45 20241209 180800 1541589360 10100 10100 10100 10100 0
46 20241209 180700 1541589360 10100 10100 10100 10100 0
47 20241209 180600 1541589360 10100 10100 10100 10100 0
48 20241209 180500 1541589360 10100 10100 10100 10100 0
49 20241209 180400 1541589360 10100 10100 10100 10100 0
50 20241209 180300 1541589360 10100 10100 10100 10100 0
51 20241209 180200 1541589360 10100 10100 10100 10100 0
52 20241209 180100 1541589360 10100 10100 10100 10100 0
53 20241209 180000 1541589360 10100 10100 10100 10100 0
54 20241209 175900 1541589360 10100 10100 10100 10100 0
55 20241209 175800 1541589360 10100 10100 10100 10100 0
56 20241209 175700 1541589360 10100 10100 10100 10100 0
57 20241209 175600 1541589360 10100 10100 10100 10100 0
58 20241209 175500 1541589360 10100 10100 10100 10100 0
59 20241209 175400 1541589360 10100 10100 10100 10100 0
60 20241209 175300 1541589360 10100 10100 10100 10100 0
61 20241209 175200 1541589360 10100 10100 10100 10100 0
62 20241209 175100 1541589360 10100 10100 10100 10100 1577
63 20241209 175000 1541589360 10100 10100 10100 10100 0
64 20241209 174900 1541589360 10100 10100 10100 10100 0
65 20241209 174800 1541589360 10100 10100 10100 10100 0
66 20241209 174700 1541589360 10100 10100 10100 10100 0
67 20241209 174600 1541589360 10100 10100 10100 10100 0
68 20241209 174500 1541589360 10100 10100 10100 10100 0
69 20241209 174400 1541589360 10100 10100 10100 10100 0
70 20241209 174300 1541589360 10100 10100 10100 10100 0
71 20241209 174200 1541589360 10100 10100 10100 10100 0
72 20241209 174100 1541589360 10100 10100 10100 10100 0
73 20241209 174000 1541589360 10100 10100 10100 10100 0
74 20241209 173900 1541589360 10100 10100 10100 10100 0
75 20241209 173800 1541589360 10100 10100 10100 10100 0
76 20241209 173700 1541589360 10100 10100 10100 10100 0
77 20241209 173600 1541589360 10100 10100 10100 10100 0
78 20241209 173500 1541589360 10100 10100 10100 10100 0
79 20241209 173400 1541589360 10100 10100 10100 10100 0
80 20241209 173300 1541589360 10100 10100 10100 10100 0
81 20241209 173200 1541589360 10100 10100 10100 10100 0
82 20241209 173100 1541589360 10100 10100 10100 10100 0
83 20241209 173000 1541589360 10100 10100 10100 10100 0
84 20241209 172900 1541589360 10100 10100 10100 10100 0
85 20241209 172800 1541589360 10100 10100 10100 10100 0
86 20241209 172700 1541589360 10100 10100 10100 10100 0
87 20241209 172600 1541589360 10100 10100 10100 10100 0
88 20241209 172500 1541589360 10100 10100 10100 10100 0
89 20241209 172400 1541589360 10100 10100 10100 10100 0
90 20241209 172300 1541589360 10100 10100 10100 10100 0
91 20241209 172200 1541589360 10100 10100 10100 10100 0
92 20241209 172100 1541589360 10100 10100 10100 10100 1577
93 20241209 172000 1541589360 10100 10100 10100 10100 0
94 20241209 171900 1541589360 10100 10100 10100 10100 0
95 20241209 171800 1541589360 10100 10100 10100 10100 0
96 20241209 171700 1541589360 10100 10100 10100 10100 0
97 20241209 171600 1541589360 10100 10100 10100 10100 0
98 20241209 171500 1541589360 10100 10100 10100 10100 0
99 20241209 171400 1541589360 10100 10100 10100 10100 0
100 20241209 171300 1541589360 10100 10100 10100 10100 0
101 20241209 171200 1541589360 10100 10100 10100 10100 0
102 20241209 171100 1541589360 10100 10100 10100 10100 0
103 20241209 171000 1541589360 10100 10100 10100 10100 0
104 20241209 170900 1541589360 10100 10100 10100 10100 0
105 20241209 170800 1541589360 10100 10100 10100 10100 0
106 20241209 170700 1541589360 10100 10100 10100 10100 0
107 20241209 170600 1541589360 10100 10100 10100 10100 0
108 20241209 170500 1541589360 10100 10100 10100 10100 0
109 20241209 170400 1541589360 10100 10100 10100 10100 0
110 20241209 170300 1541589360 10100 10100 10100 10100 0
111 20241209 170200 1541589360 10100 10100 10100 10100 0
112 20241209 170100 1541589360 10100 10100 10100 10100 0
113 20241209 170000 1541589360 10100 10100 10100 10100 0
114 20241209 165900 1541589360 10100 10100 10100 10100 0
115 20241209 165800 1541589360 10100 10100 10100 10100 0
116 20241209 165700 1541589360 10100 10100 10100 10100 0
117 20241209 165600 1541589360 10100 10100 10100 10100 0
118 20241209 165500 1541589360 10100 10100 10100 10100 0
119 20241209 165400 1541589360 10100 10100 10100 10100 0
120 20241209 165300 1541589360 10100 10100 10100 10100 0
121 20241209 165200 1541589360 10100 10100 10100 10100 0
122 20241209 165100 1541589360 10100 10100 10100 10100 1577
123 20241209 165000 1541589360 10100 10100 10100 10100 0
124 20241209 164900 1541589360 10100 10100 10100 10100 0
125 20241209 164800 1541589360 10100 10100 10100 10100 0
126 20241209 164700 1541589360 10100 10100 10100 10100 0
127 20241209 164600 1541589360 10100 10100 10100 10100 0
128 20241209 164500 1541589360 10100 10100 10100 10100 0
129 20241209 164400 1541589360 10100 10100 10100 10100 0
130 20241209 164300 1541589360 10100 10100 10100 10100 0
131 20241209 164200 1541589360 10100 10100 10100 10100 0
132 20241209 164100 1541589360 10100 10100 10100 10100 0
133 20241209 164000 1541589360 10100 10100 10100 10100 0
134 20241209 163900 1541589360 10100 10100 10100 10100 0
135 20241209 163800 1541589360 10100 10100 10100 10100 0
136 20241209 163700 1541589360 10100 10100 10100 10100 0
137 20241209 163600 1541589360 10100 10100 10100 10100 0
138 20241209 163500 1541589360 10100 10100 10100 10100 0
139 20241209 163400 1541589360 10100 10100 10100 10100 0
140 20241209 163300 1541589360 10100 10100 10100 10100 0
141 20241209 163200 1541589360 10100 10100 10100 10100 0
142 20241209 163100 1541589360 10100 10100 10100 10100 0
143 20241209 163000 1541589360 10100 10100 10100 10100 0
144 20241209 162900 1541589360 10100 10100 10100 10100 0
145 20241209 162800 1541589360 10100 10100 10100 10100 0
146 20241209 162700 1541589360 10100 10100 10100 10100 0
147 20241209 162600 1541589360 10100 10100 10100 10100 0
148 20241209 162500 1541589360 10100 10100 10100 10100 0
149 20241209 162400 1541589360 10100 10100 10100 10100 0
150 20241209 162300 1541589360 10100 10100 10100 10100 0
151 20241209 162200 1541589360 10100 10100 10100 10100 0
152 20241209 162100 1541589360 10100 10100 10100 10100 1577
153 20241209 162000 1541589360 10100 10100 10100 10100 0
154 20241209 161900 1541589360 10100 10100 10100 10100 0
155 20241209 161800 1541589360 10100 10100 10100 10100 0
156 20241209 161700 1541589360 10100 10100 10100 10100 0
157 20241209 161600 1541589360 10100 10100 10100 10100 0
158 20241209 161500 1541589360 10100 10100 10100 10100 0
159 20241209 161400 1541589360 10100 10100 10100 10100 0
160 20241209 161300 1541589360 10100 10100 10100 10100 0
161 20241209 161200 1541589360 10100 10100 10100 10100 0
162 20241209 161100 1541589360 10100 10100 10100 10100 0
163 20241209 161000 1541589360 10100 10100 10100 10100 0
164 20241209 160900 1541589360 10100 10100 10100 10100 0
165 20241209 160800 1541589360 10100 10100 10100 10100 0
166 20241209 160700 1541589360 10100 10100 10100 10100 0
167 20241209 160600 1541589360 10100 10100 10100 10100 0
168 20241209 160500 1541589360 10100 10100 10100 10100 0
169 20241209 160400 1541589360 10100 10100 10100 10100 0
170 20241209 160300 1541589360 10100 10100 10100 10100 0
171 20241209 160200 1541589360 10100 10100 10100 10100 0
172 20241209 160100 1541589360 10100 10100 10100 10100 0
173 20241209 160000 1541589360 10100 10100 10100 10100 0
174 20241209 155900 1541589360 10100 10100 10100 10100 0
175 20241209 155800 1541589360 10100 10100 10100 10100 0
176 20241209 155700 1541589360 10100 10100 10100 10100 0
177 20241209 155600 1541589360 10100 10100 10100 10100 0
178 20241209 155500 1541589360 10100 10100 10100 10100 0
179 20241209 155400 1541589360 10100 10100 10100 10100 0
180 20241209 155300 1541589360 10100 10100 10100 10100 0
181 20241209 155200 1541589360 10100 10100 10100 10100 0
182 20241209 155100 1541589360 10100 10100 10100 10100 1577
183 20241209 155000 1541589360 10100 10100 10100 10100 0
184 20241209 154900 1541589360 10100 10100 10100 10100 0
185 20241209 154800 1541589360 10100 10100 10100 10100 0
186 20241209 154700 1541589360 10100 10100 10100 10100 0
187 20241209 154600 1541589360 10100 10100 10100 10100 0
188 20241209 154500 1541589360 10100 10100 10100 10100 0
189 20241209 154400 1541589360 10100 10100 10100 10100 0
190 20241209 154300 1541589360 10100 10100 10100 10100 0
191 20241209 154200 1541589360 10100 10100 10100 10100 0
192 20241209 154100 1541589360 10100 10100 10100 10100 0
193 20241209 154000 1541589360 10100 10100 10100 10100 0
194 20241209 153900 1541589360 10100 10100 10100 10100 0
195 20241209 153800 1541589360 10100 10100 10100 10100 0
196 20241209 153700 1541589360 10100 10100 10100 10100 0
197 20241209 153600 1541589360 10100 10100 10100 10100 0
198 20241209 153500 1541589360 10100 10100 10100 10100 0
199 20241209 153400 1541589360 10100 10100 10100 10100 0
200 20241209 153300 1541589360 10100 10100 10100 10100 0
201 20241209 153200 1541589360 10100 10100 10100 10100 0
202 20241209 153100 1541589360 10100 10100 10100 10100 0
203 20241209 153000 1541589360 10100 10100 10100 10100 1577
204 20241209 152900 1525661660 10200 10200 10200 10200 0
205 20241209 152800 1525661660 10200 10200 10200 10200 0
206 20241209 152700 1525661660 10200 10200 10200 10200 0
207 20241209 152600 1525661660 10200 10200 10200 10200 0
208 20241209 152500 1525661660 10200 10200 10200 10200 0
209 20241209 152400 1525661660 10200 10200 10200 10200 0
210 20241209 152300 1525661660 10200 10200 10200 10200 0
211 20241209 152200 1525661660 10200 10200 10200 10200 0
212 20241209 152100 1525661660 10200 10200 10200 10200 0
213 20241209 152000 1525661660 10200 10200 10200 10200 0
214 20241209 151900 1525661660 10200 10060 10200 10060 131
215 20241209 151800 1524334140 10070 10180 10200 10070 358
216 20241209 151700 1520714330 10050 10080 10180 10050 653
217 20241209 151600 1514087400 10140 10080 10140 10080 293
218 20241209 151500 1511122200 10080 10070 10080 10050 914
219 20241209 151400 1501925810 10070 10070 10070 10070 0
220 20241209 151300 1501925810 10070 10110 10110 10070 56
221 20241209 151200 1501361850 10050 10050 10050 10050 36
222 20241209 151100 1501000050 10120 10120 10120 10120 0
223 20241209 151000 1501000050 10120 10000 10120 10000 2
224 20241209 150900 1500979930 10130 10130 10130 10130 0
225 20241209 150800 1500979930 10130 10130 10130 10130 0
226 20241209 150700 1500979930 10130 10130 10130 10130 1
227 20241209 150600 1500969800 10030 10030 10030 9970 105
228 20241209 150500 1499921890 10030 9970 10130 9960 180
229 20241209 150400 1498122690 9960 10050 10050 9960 5057
230 20241209 150300 1447607630 10100 10100 10100 10100 0
231 20241209 150200 1447607630 10100 10100 10100 10100 0
232 20241209 150100 1447607630 10100 10100 10100 10100 0
233 20241209 150000 1447607630 10100 10100 10100 10100 0
234 20241209 145900 1447607630 10100 10030 10100 10030 206
235 20241209 145800 1445541380 10030 10030 10030 10030 24
236 20241209 145700 1445300660 10040 10060 10060 10030 1327
237 20241209 145600 1431977290 10060 10100 10100 10060 205
238 20241209 145500 1429914470 10100 10100 10100 10100 0
239 20241209 145400 1429914470 10100 10100 10100 10100 0
240 20241209 145300 1429914470 10100 10140 10140 10100 40
241 20241209 145200 1429509110 10140 10140 10140 10140 8
242 20241209 145100 1429427990 10140 10080 10140 10080 82
243 20241209 145000 1428601190 10080 10080 10080 10080 52
244 20241209 144900 1428077030 10080 10080 10080 10080 2
245 20241209 144800 1428056870 10040 10040 10040 10040 95
246 20241209 144700 1427103070 10040 10070 10070 10040 146
247 20241209 144600 1425637200 10070 10070 10070 10070 0
248 20241209 144500 1425637200 10070 10070 10070 10070 0
249 20241209 144400 1425637200 10070 10070 10070 10070 0
250 20241209 144300 1425637200 10070 10070 10070 10070 157
251 20241209 144200 1424056210 10070 10070 10070 10070 0
252 20241209 144100 1424056210 10070 10070 10070 10070 1
253 20241209 144000 1424046140 10020 10030 10030 10020 144
254 20241209 143900 1422602760 10030 10030 10030 10030 315
255 20241209 143800 1419443310 10030 10030 10030 10030 0
256 20241209 143700 1419443310 10030 10030 10030 10030 35
257 20241209 143600 1419092260 10030 10020 10030 10020 144
258 20241209 143500 1417648940 10020 10030 10030 10020 46
259 20241209 143400 1417187640 10020 10040 10040 10020 237
260 20241209 143300 1414810510 10070 10090 10090 10070 42
261 20241209 143200 1414387410 10080 10100 10100 10080 119
262 20241209 143100 1413186740 10140 10140 10140 10140 1
263 20241209 143000 1413176600 10090 10090 10090 10090 45
264 20241209 142900 1412722550 10090 10090 10090 10090 1
265 20241209 142800 1412712460 10090 10120 10120 10090 595
266 20241209 142700 1406699590 10120 10120 10120 10120 0
267 20241209 142600 1406699590 10120 10140 10140 10120 18
268 20241209 142500 1406517290 10130 10110 10130 10110 19
269 20241209 142400 1406325030 10110 10110 10110 10110 1
270 20241209 142300 1406314920 10070 10070 10070 10070 0
271 20241209 142200 1406314920 10070 10070 10070 10070 181
272 20241209 142100 1404492250 10110 10070 10110 10070 10
273 20241209 142000 1404391510 10070 10070 10070 10070 1
274 20241209 141900 1404381440 10020 10130 10130 10020 381
275 20241209 141800 1400563430 10110 10110 10110 10110 228
276 20241209 141700 1398258350 10060 10020 10060 10020 231
277 20241209 141600 1395941770 10020 10050 10050 10020 82
278 20241209 141500 1395118340 10050 10050 10050 10050 0
279 20241209 141400 1395118340 10050 10050 10050 10050 148
280 20241209 141300 1393630940 10040 10080 10080 10040 560
281 20241209 141200 1387999070 10090 10110 10110 10090 517
282 20241209 141100 1382776360 10110 10150 10150 10100 430
283 20241209 141000 1378431340 10150 10150 10150 10150 244
284 20241209 140900 1375954740 10220 10220 10220 10220 0
285 20241209 140800 1375954740 10220 10220 10220 10220 0
286 20241209 140700 1375954740 10220 10220 10220 10220 0
287 20241209 140600 1375954740 10220 10220 10220 10220 0
288 20241209 140500 1375954740 10220 10200 10220 10200 84
289 20241209 140400 1375096620 10200 10200 10220 10200 33
290 20241209 140300 1374760000 10200 10200 10200 10200 0
291 20241209 140200 1374760000 10200 10200 10210 10200 60
292 20241209 140100 1374147930 10220 10220 10220 10220 0
293 20241209 140000 1374147930 10220 10220 10220 10220 0
294 20241209 135900 1374147930 10220 10220 10220 10220 0
295 20241209 135800 1374147930 10220 10220 10220 10220 0
296 20241209 135700 1374147930 10220 10180 10220 10180 44
297 20241209 135600 1373699130 10130 10130 10130 10130 0
298 20241209 135500 1373699130 10130 10130 10130 10130 0
299 20241209 135400 1373699130 10130 10130 10130 10130 29
300 20241209 135300 1373405360 10210 10150 10210 10130 46
301 20241209 135200 1372938410 10230 10230 10230 10230 10
302 20241209 135100 1372836110 10120 10120 10120 10120 10
303 20241209 135000 1372734910 10230 10230 10230 10230 0
304 20241209 134900 1372734910 10230 10230 10230 10230 0
305 20241209 134800 1372734910 10230 10230 10230 10230 1
306 20241209 134700 1372724680 10220 10120 10220 10110 159
307 20241209 134600 1371102170 10200 10200 10200 10200 273
308 20241209 134500 1368317570 10220 10220 10220 10220 1
309 20241209 134400 1368307350 10210 10210 10210 10210 1
310 20241209 134300 1368297140 10170 10170 10170 10170 149
311 20241209 134200 1366781810 10170 10170 10170 10170 12
312 20241209 134100 1366659770 10100 10110 10110 10100 145
313 20241209 134000 1365195180 10110 10110 10110 10100 214
314 20241209 133900 1363032830 10110 10110 10110 10110 140
315 20241209 133800 1361617430 10260 10260 10260 10260 1
316 20241209 133700 1361607170 10260 10260 10260 10260 1
317 20241209 133600 1361596910 10230 10230 10230 10230 11
318 20241209 133500 1361484380 10110 10250 10260 10110 145
319 20241209 133400 1360010870 10250 10250 10250 10250 1
320 20241209 133300 1360000620 10240 10240 10240 10240 22
321 20241209 133200 1359775340 10240 10240 10240 10240 0
322 20241209 133100 1359775340 10240 10120 10240 10110 117
323 20241209 133000 1358590400 10120 10120 10120 10120 101
324 20241209 132900 1357568280 10120 10130 10130 10120 160
325 20241209 132800 1355948480 10240 10240 10240 10240 14
326 20241209 132700 1355805120 10240 10240 10240 10240 0
327 20241209 132600 1355805120 10240 10240 10240 10240 0
328 20241209 132500 1355805120 10240 10240 10240 10240 0
329 20241209 132400 1355805120 10240 10240 10240 10240 20
330 20241209 132300 1355600320 10240 10240 10240 10240 0
331 20241209 132200 1355600320 10240 10260 10260 10240 12
332 20241209 132100 1355477420 10110 10260 10260 10110 421
333 20241209 132000 1351207100 10260 10260 10260 10260 0
334 20241209 131900 1351207100 10260 10260 10260 10260 11
335 20241209 131800 1351094240 10260 10160 10260 10150 51
336 20241209 131700 1350576210 10260 10260 10260 10260 59
337 20241209 131600 1349970870 10260 10260 10260 10260 364
338 20241209 131500 1346236230 10330 10330 10330 10330 1
339 20241209 131400 1346225900 10330 10330 10330 10330 70
340 20241209 131300 1345502800 10330 10330 10330 10330 119
341 20241209 131200 1344273530 10340 10340 10340 10340 830
342 20241209 131100 1335691330 10340 10330 10340 10330 402
343 20241209 131000 1331536350 10330 10200 10330 10200 697
344 20241209 130900 1324388290 10210 10210 10210 10210 114
345 20241209 130800 1323224350 10210 10170 10210 10170 5
346 20241209 130700 1323173380 10110 10110 10110 10110 173
347 20241209 130600 1321424350 10110 10200 10200 10110 1319
348 20241209 130500 1307972200 10200 10240 10240 10200 286
349 20241209 130400 1305052660 10240 10270 10270 10220 966
350 20241209 130300 1295147890 10280 10290 10290 10280 158
351 20241209 130200 1293523370 10330 10330 10330 10330 54
352 20241209 130100 1292965550 10270 10270 10270 10270 32
353 20241209 130000 1292636910 10300 10300 10300 10300 126
354 20241209 125900 1291339110 10310 10310 10310 10310 213
355 20241209 125800 1289143080 10320 10330 10330 10320 177
356 20241209 125700 1287314850 10330 10320 10330 10320 2
357 20241209 125600 1287294200 10310 10310 10310 10300 545
358 20241209 125500 1281675350 10310 10390 10400 10310 507
359 20241209 125400 1276403220 10400 10320 10400 10320 350
360 20241209 125300 1272769850 10320 10250 10320 10240 180
361 20241209 125200 1270923090 10220 10220 10220 10220 0
362 20241209 125100 1270923090 10220 10220 10220 10220 2
363 20241209 125000 1270902650 10220 10270 10270 10220 158
364 20241209 124900 1269284470 10310 10330 10330 10310 20
365 20241209 124800 1269077910 10320 10320 10320 10310 242
366 20241209 124700 1266580670 10320 10280 10320 10270 171
367 20241209 124600 1264822420 10260 10260 10260 10260 0
368 20241209 124500 1264822420 10260 10190 10260 10190 23
369 20241209 124400 1264587510 10190 10160 10190 10160 56
370 20241209 124300 1264018260 10140 10140 10140 10140 0
371 20241209 124200 1264018260 10140 10140 10140 10140 0
372 20241209 124100 1264018260 10140 10130 10140 10130 37
373 20241209 124000 1263643090 10120 10120 10120 10120 5
374 20241209 123900 1263592490 10100 10080 10100 10080 62
375 20241209 123800 1262966710 10080 10080 10080 10080 365
376 20241209 123700 1259287510 10080 10110 10110 10080 196
377 20241209 123600 1257311370 10120 10120 10120 10120 10
378 20241209 123500 1257210170 10120 10120 10120 10120 10
379 20241209 123400 1257108970 10140 10120 10140 10120 53
380 20241209 123300 1256571690 10120 10140 10140 10120 164
381 20241209 123200 1254911990 10120 10120 10120 10120 1
382 20241209 123100 1254901870 10090 10110 10110 10090 57
383 20241209 123000 1254325940 10110 10100 10160 10100 523
384 20241209 122900 1249036040 10160 10160 10160 10160 4
385 20241209 122800 1248995400 10160 10150 10160 10150 84
386 20241209 122700 1248142760 10150 10140 10150 10140 41
387 20241209 122600 1247727010 10160 10160 10160 10160 0
388 20241209 122500 1247727010 10160 10080 10160 10080 340
389 20241209 122400 1244299730 10080 9970 10080 9970 2799
390 20241209 122300 1216393590 9970 10040 10040 9960 1822
391 20241209 122200 1198214940 10080 10170 10170 10080 1072
392 20241209 122100 1187349720 10170 10230 10230 10170 1765
393 20241209 122000 1169320660 10230 10230 10230 10230 119
394 20241209 121900 1168103290 10250 10300 10300 10250 205
395 20241209 121800 1165999800 10250 10250 10250 10250 41
396 20241209 121700 1165579550 10300 10300 10300 10290 20
397 20241209 121600 1165373600 10280 10280 10290 10280 84
398 20241209 121500 1164510050 10280 10250 10280 10220 81
399 20241209 121400 1163680580 10220 10220 10230 10220 64
400 20241209 121300 1163026450 10220 10220 10220 10220 74
401 20241209 121200 1162270170 10200 10210 10210 10200 271
402 20241209 121100 1159505280 10210 10210 10210 10210 4
403 20241209 121000 1159464440 10200 10200 10200 10200 25
404 20241209 120900 1159209440 10190 10200 10200 10190 500
405 20241209 120800 1154114130 10190 10190 10190 10190 5
406 20241209 120700 1154063180 10190 10220 10230 10190 510
407 20241209 120600 1148848770 10150 10150 10150 10150 1
408 20241209 120500 1148838620 10150 10150 10220 10150 369
409 20241209 120400 1145084650 10140 10040 10140 10040 436
410 20241209 120300 1140691330 10040 10040 10040 10040 57
411 20241209 120200 1140119050 10040 10060 10060 10040 222
412 20241209 120100 1137889840 10050 10040 10050 9970 377
413 20241209 120000 1134104520 10040 9990 10040 9960 239
414 20241209 115900 1131722440 9990 9940 9990 9940 127
415 20241209 115800 1130459950 9890 10030 10030 9870 296
416 20241209 115700 1127521110 10040 9850 10040 9850 1455
417 20241209 115600 1113064970 9850 9800 9850 9670 1432
418 20241209 115500 1099035090 9640 9900 9900 9640 2033
419 20241209 115400 1079186560 9540 9540 9540 9540 0
420 20241209 115300 1079186560 9540 10580 10580 9540 6919
421 20241209 115200 1009090410 10720 10600 10720 10600 232
422 20241209 115100 1006619710 10550 10610 10760 10540 2446
423 20241209 115000 980772870 10610 10730 10760 10610 257
424 20241209 114900 978042920 10760 10810 10810 10760 909
425 20241209 114800 968243920 10830 10870 10870 10830 400
426 20241209 114700 963897220 10890 10890 10890 10890 19
427 20241209 114600 963690310 10980 10950 10980 10950 2010
428 20241209 114500 941680510 10980 10980 10980 10980 358
429 20241209 114400 937749670 10900 10900 10900 10890 238
430 20241209 114300 935157420 10900 10970 10980 10900 70
431 20241209 114200 934393710 10980 10980 10980 10980 168
432 20241209 114100 932549070 11130 11130 11130 11130 0
433 20241209 114000 932549070 11130 11130 11130 11130 10
434 20241209 113900 932437770 11100 11100 11100 11100 3
435 20241209 113800 932404470 11140 10990 11140 10890 1330
436 20241209 113700 917686130 11010 10890 11010 10870 1210
437 20241209 113600 904520730 10890 10910 10920 10890 302
438 20241209 113500 901228640 11140 11140 11140 11140 0
439 20241209 113400 901228640 11140 10940 11140 10870 1686
440 20241209 113300 882652340 10950 10900 10950 10900 223
441 20241209 113200 880215320 10880 10920 10920 10860 183
442 20241209 113100 878222000 10940 10990 10990 10940 158
443 20241209 113000 876491470 11000 11010 11010 11000 301
444 20241209 112900 873177470 11010 11010 11010 11010 41
445 20241209 112800 872726060 11150 10950 11150 10950 360
446 20241209 112700 868741840 10950 11010 11010 10950 35
447 20241209 112600 868356610 11010 11010 11010 10950 106
448 20241209 112500 867195200 11020 10950 11020 10950 270
449 20241209 112400 864238170 10950 11130 11130 10950 2324
450 20241209 112300 838661960 11180 11190 11190 11130 193
451 20241209 112200 836505480 11200 11180 11200 11160 1367
452 20241209 112100 821217320 11180 11130 11200 11130 1490
453 20241209 112000 804559210 11160 11070 11160 11030 628
454 20241209 111900 797588180 11070 11000 11070 11000 525
455 20241209 111800 791800880 10950 10960 11060 10950 372
456 20241209 111700 787717350 10950 11030 11070 10940 288
457 20241209 111600 784533650 11010 10880 11010 10860 1906
458 20241209 111500 763708400 10880 10820 10880 10770 776
459 20241209 111400 755307310 10820 10810 10820 10810 177
460 20241209 111300 753392910 10810 10820 10820 10780 50
461 20241209 111200 752852460 10740 10730 10800 10730 682
462 20241209 111100 745488990 10730 10840 10840 10730 895
463 20241209 111000 735848800 10870 10870 10870 10840 300
464 20241209 110900 732590530 10870 10850 10880 10840 525
465 20241209 110800 726894330 10840 10720 10840 10720 551
466 20241209 110700 720961140 10680 10670 10770 10670 2961
467 20241209 110600 689187700 10740 10550 10750 10550 2186
468 20241209 110500 666107660 10540 10540 10540 10540 0
469 20241209 110400 666107660 10540 10610 10610 10540 177
470 20241209 110300 664233740 10670 10770 10770 10600 1072
471 20241209 110200 652758960 10770 11030 11030 10770 2006
472 20241209 110100 630833120 11030 11050 11120 11010 392
473 20241209 110000 626500930 11070 11000 11120 10960 377
474 20241209 105900 622329520 11090 11020 11140 10900 1877
475 20241209 105800 601605290 11020 11140 11160 11000 1615
476 20241209 105700 583675850 11140 11700 11710 11130 7129
477 20241209 105600 501127280 11710 11710 11710 11710 0
478 20241209 105500 501127280 11710 11710 11710 11710 0
479 20241209 105400 501127280 11710 10750 11710 10750 18906
480 20241209 105300 290451720 10760 10690 10760 10690 1991
481 20241209 105200 269131420 10710 10750 10760 10690 4887
482 20241209 105100 216788700 10740 10650 10790 10650 4223
483 20241209 105000 171641650 10640 10650 11000 10460 8297
484 20241209 104900 82626450 10280 10280 10280 10280 0
485 20241209 104800 82626450 10280 10280 10280 10280 0
486 20241209 104700 82626450 10280 9590 10280 9590 1643
487 20241209 104600 66381060 9590 9500 9590 9500 339
488 20241209 104500 63135180 9500 9480 9500 9480 327
489 20241209 104400 60031070 9470 9460 9470 9460 60
490 20241209 104300 59462880 9460 9450 9460 9450 18
491 20241209 104200 59292690 9450 9450 9450 9450 0
492 20241209 104100 59292690 9450 9450 9450 9450 2
493 20241209 104000 59273790 9450 9450 9450 9450 0
494 20241209 103900 59273790 9450 9450 9450 9450 0
495 20241209 103800 59273790 9450 9450 9450 9450 0
496 20241209 103700 59273790 9450 9450 9450 9450 1
497 20241209 103600 59264340 9430 9430 9430 9430 75
498 20241209 103500 58557090 9420 9420 9420 9420 3
499 20241209 103400 58528830 9430 9430 9430 9430 0
500 20241209 103300 58528830 9430 9430 9430 9430 2
501 20241209 103200 58509970 9430 9430 9430 9430 50
502 20241209 103100 58038470 9450 9340 9450 9340 171
503 20241209 103000 56439580 9290 9290 9290 9290 0
504 20241209 102900 56439580 9290 9290 9290 9290 0
505 20241209 102800 56439580 9290 9290 9290 9290 0
506 20241209 102700 56439580 9290 9290 9290 9290 0
507 20241209 102600 56439580 9290 9290 9290 9290 0
508 20241209 102500 56439580 9290 9290 9290 9290 0
509 20241209 102400 56439580 9290 9290 9290 9290 0
510 20241209 102300 56439580 9290 9290 9290 9290 0
511 20241209 102200 56439580 9290 9290 9290 9290 0
512 20241209 102100 56439580 9290 9290 9290 9290 56
513 20241209 102000 55919340 9290 9290 9290 9290 0
514 20241209 101900 55919340 9290 9290 9290 9290 0
515 20241209 101800 55919340 9290 9290 9290 9290 1
516 20241209 101700 55910050 9270 9270 9270 9270 0
517 20241209 101600 55910050 9270 9290 9290 9270 4
518 20241209 101500 55872950 9290 9290 9290 9290 0
519 20241209 101400 55872950 9290 9260 9290 9260 323
520 20241209 101300 52881430 9260 9260 9260 9260 0
521 20241209 101200 52881430 9260 9260 9260 9260 0
522 20241209 101100 52881430 9260 9230 9260 9230 72
523 20241209 101000 52216330 9230 9230 9230 9230 0
524 20241209 100900 52216330 9230 9230 9230 9230 0
525 20241209 100800 52216330 9230 9230 9230 9230 0
526 20241209 100700 52216330 9230 9230 9230 9230 0
527 20241209 100600 52216330 9230 9230 9230 9230 56
528 20241209 100500 51699450 9230 9230 9250 9230 134
529 20241209 100400 50462190 9070 9070 9070 9070 0
530 20241209 100300 50462190 9070 9110 9110 9070 82
531 20241209 100200 49717070 9260 9260 9260 9260 1
532 20241209 100100 49707810 9260 9260 9260 9260 0
533 20241209 100000 49707810 9260 9260 9260 9260 1
534 20241209 095900 49698550 9220 9210 9260 9210 810
535 20241209 095800 42230610 9220 9220 9220 9220 0
536 20241209 095700 42230610 9220 9220 9220 9220 0
537 20241209 095600 42230610 9220 9220 9220 9220 0
538 20241209 095500 42230610 9220 9220 9220 9220 0
539 20241209 095400 42230610 9220 9220 9220 9220 0
540 20241209 095300 42230610 9220 9220 9220 9220 0
541 20241209 095200 42230610 9220 9220 9220 9220 0
542 20241209 095100 42230610 9220 9220 9220 9220 518
543 20241209 095000 37454650 9200 9170 9200 9170 1242
544 20241209 094900 26036740 9170 9170 9170 9170 0
545 20241209 094800 26036740 9170 9170 9170 9170 0
546 20241209 094700 26036740 9170 9170 9170 9170 0
547 20241209 094600 26036740 9170 9170 9170 9170 0
548 20241209 094500 26036740 9170 9170 9170 9170 0
549 20241209 094400 26036740 9170 9170 9170 9170 0
550 20241209 094300 26036740 9170 9170 9170 9170 9
551 20241209 094200 25954210 9080 9170 9170 9080 61
552 20241209 094100 25395830 9190 9190 9190 9190 0
553 20241209 094000 25395830 9190 9190 9190 9190 0
554 20241209 093900 25395830 9190 9190 9190 9190 0
555 20241209 093800 25395830 9190 9190 9190 9190 1
556 20241209 093700 25386640 9210 9210 9210 9210 0
557 20241209 093600 25386640 9210 9210 9210 9210 0
558 20241209 093500 25386640 9210 9210 9210 9210 0
559 20241209 093400 25386640 9210 9210 9210 9210 0
560 20241209 093300 25386640 9210 9210 9210 9210 0
561 20241209 093200 25386640 9210 9210 9210 9210 0
562 20241209 093100 25386640 9210 9210 9210 9210 0
563 20241209 093000 25386640 9210 9210 9210 9210 0
564 20241209 092900 25386640 9210 9210 9210 9210 0
565 20241209 092800 25386640 9210 9210 9210 9210 0
566 20241209 092700 25386640 9210 9210 9210 9210 0
567 20241209 092600 25386640 9210 9210 9210 9210 0
568 20241209 092500 25386640 9210 9210 9210 9210 0
569 20241209 092400 25386640 9210 9210 9210 9210 0
570 20241209 092300 25386640 9210 9210 9210 9210 0
571 20241209 092200 25386640 9210 9210 9210 9210 0
572 20241209 092100 25386640 9210 9100 9210 9050 370
573 20241209 092000 22033040 9220 9210 9220 9100 492
574 20241209 091900 17510980 9220 9220 9220 9220 0
575 20241209 091800 17510980 9220 9220 9220 9220 25
576 20241209 091700 17280480 9260 9260 9260 9260 0
577 20241209 091600 17280480 9260 9260 9260 9260 63
578 20241209 091500 16697100 9260 9260 9260 9260 11
579 20241209 091400 16595240 9290 9260 9290 9260 33
580 20241209 091300 16288940 9210 9210 9210 9210 0
581 20241209 091200 16288940 9210 9210 9210 9210 0
582 20241209 091100 16288940 9210 9220 9220 9210 215
583 20241209 091000 14307220 9220 9220 9220 9210 435
584 20241209 090900 10296590 9220 9250 9250 9220 564
585 20241209 090800 5095880 9290 9290 9290 9290 0
586 20241209 090700 5095880 9290 9290 9290 9290 1
587 20241209 090600 5086590 9250 9250 9250 9250 0
588 20241209 090500 5086590 9250 9300 9300 9250 62
589 20241209 090400 4511540 9300 9300 9300 9300 0
590 20241209 090300 4511540 9300 9300 9300 9300 0
591 20241209 090200 4511540 9300 9300 9300 9300 0
592 20241209 090100 4511540 9300 9310 9310 9300 202
593 20241209 090000 2631320 9300 9350 9350 9300 222