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

608
018680/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190600,176859725,3095,3095,3095,3095,640
20241209,190500,176859725,3095,3095,3095,3095,0
20241209,190400,176859725,3095,3095,3095,3095,0
20241209,190300,176859725,3095,3095,3095,3095,0
20241209,190200,176859725,3095,3095,3095,3095,0
20241209,190100,176859725,3095,3095,3095,3095,0
20241209,190000,176859725,3095,3095,3095,3095,0
20241209,185900,176859725,3095,3095,3095,3095,0
20241209,185800,176859725,3095,3095,3095,3095,0
20241209,185700,176859725,3095,3095,3095,3095,0
20241209,185600,176859725,3095,3095,3095,3095,0
20241209,185500,176859725,3095,3095,3095,3095,0
20241209,185400,176859725,3095,3095,3095,3095,0
20241209,185300,176859725,3095,3095,3095,3095,0
20241209,185200,176859725,3095,3095,3095,3095,0
20241209,185100,176859725,3095,3095,3095,3095,0
20241209,185000,176859725,3095,3095,3095,3095,0
20241209,184900,176859725,3095,3095,3095,3095,0
20241209,184800,176859725,3095,3095,3095,3095,0
20241209,184700,176859725,3095,3095,3095,3095,0
20241209,184600,176859725,3095,3095,3095,3095,0
20241209,184500,176859725,3095,3095,3095,3095,0
20241209,184400,176859725,3095,3095,3095,3095,0
20241209,184300,176859725,3095,3095,3095,3095,0
20241209,184200,176859725,3095,3095,3095,3095,0
20241209,184100,176859725,3095,3095,3095,3095,0
20241209,184000,176859725,3095,3095,3095,3095,0
20241209,183900,176859725,3095,3095,3095,3095,0
20241209,183800,176859725,3095,3095,3095,3095,0
20241209,183700,176859725,3095,3095,3095,3095,0
20241209,183600,176859725,3095,3095,3095,3095,640
20241209,183500,176859725,3095,3095,3095,3095,0
20241209,183400,176859725,3095,3095,3095,3095,0
20241209,183300,176859725,3095,3095,3095,3095,0
20241209,183200,176859725,3095,3095,3095,3095,0
20241209,183100,176859725,3095,3095,3095,3095,0
20241209,183000,176859725,3095,3095,3095,3095,0
20241209,182900,176859725,3095,3095,3095,3095,0
20241209,182800,176859725,3095,3095,3095,3095,0
20241209,182700,176859725,3095,3095,3095,3095,0
20241209,182600,176859725,3095,3095,3095,3095,0
20241209,182500,176859725,3095,3095,3095,3095,0
20241209,182400,176859725,3095,3095,3095,3095,0
20241209,182300,176859725,3095,3095,3095,3095,0
20241209,182200,176859725,3095,3095,3095,3095,0
20241209,182100,176859725,3095,3095,3095,3095,0
20241209,182000,176859725,3095,3095,3095,3095,0
20241209,181900,176859725,3095,3095,3095,3095,0
20241209,181800,176859725,3095,3095,3095,3095,0
20241209,181700,176859725,3095,3095,3095,3095,0
20241209,181600,176859725,3095,3095,3095,3095,0
20241209,181500,176859725,3095,3095,3095,3095,0
20241209,181400,176859725,3095,3095,3095,3095,0
20241209,181300,176859725,3095,3095,3095,3095,0
20241209,181200,176859725,3095,3095,3095,3095,0
20241209,181100,176859725,3095,3095,3095,3095,0
20241209,181000,176859725,3095,3095,3095,3095,0
20241209,180900,176859725,3095,3095,3095,3095,0
20241209,180800,176859725,3095,3095,3095,3095,0
20241209,180700,176859725,3095,3095,3095,3095,0
20241209,180600,176859725,3095,3095,3095,3095,640
20241209,180500,176859725,3095,3095,3095,3095,0
20241209,180400,176859725,3095,3095,3095,3095,0
20241209,180300,176859725,3095,3095,3095,3095,0
20241209,180200,176859725,3095,3095,3095,3095,0
20241209,180100,176859725,3095,3095,3095,3095,0
20241209,180000,176859725,3095,3095,3095,3095,0
20241209,175900,176859725,3095,3095,3095,3095,0
20241209,175800,176859725,3095,3095,3095,3095,0
20241209,175700,176859725,3095,3095,3095,3095,0
20241209,175600,176859725,3095,3095,3095,3095,0
20241209,175500,176859725,3095,3095,3095,3095,0
20241209,175400,176859725,3095,3095,3095,3095,0
20241209,175300,176859725,3095,3095,3095,3095,0
20241209,175200,176859725,3095,3095,3095,3095,0
20241209,175100,176859725,3095,3095,3095,3095,0
20241209,175000,176859725,3095,3095,3095,3095,0
20241209,174900,176859725,3095,3095,3095,3095,0
20241209,174800,176859725,3095,3095,3095,3095,0
20241209,174700,176859725,3095,3095,3095,3095,0
20241209,174600,176859725,3095,3095,3095,3095,0
20241209,174500,176859725,3095,3095,3095,3095,0
20241209,174400,176859725,3095,3095,3095,3095,0
20241209,174300,176859725,3095,3095,3095,3095,0
20241209,174200,176859725,3095,3095,3095,3095,0
20241209,174100,176859725,3095,3095,3095,3095,0
20241209,174000,176859725,3095,3095,3095,3095,0
20241209,173900,176859725,3095,3095,3095,3095,0
20241209,173800,176859725,3095,3095,3095,3095,0
20241209,173700,176859725,3095,3095,3095,3095,0
20241209,173600,176859725,3095,3095,3095,3095,640
20241209,173500,176859725,3095,3095,3095,3095,0
20241209,173400,176859725,3095,3095,3095,3095,0
20241209,173300,176859725,3095,3095,3095,3095,0
20241209,173200,176859725,3095,3095,3095,3095,0
20241209,173100,176859725,3095,3095,3095,3095,0
20241209,173000,176859725,3095,3095,3095,3095,0
20241209,172900,176859725,3095,3095,3095,3095,0
20241209,172800,176859725,3095,3095,3095,3095,0
20241209,172700,176859725,3095,3095,3095,3095,0
20241209,172600,176859725,3095,3095,3095,3095,0
20241209,172500,176859725,3095,3095,3095,3095,0
20241209,172400,176859725,3095,3095,3095,3095,0
20241209,172300,176859725,3095,3095,3095,3095,0
20241209,172200,176859725,3095,3095,3095,3095,0
20241209,172100,176859725,3095,3095,3095,3095,0
20241209,172000,176859725,3095,3095,3095,3095,0
20241209,171900,176859725,3095,3095,3095,3095,0
20241209,171800,176859725,3095,3095,3095,3095,0
20241209,171700,176859725,3095,3095,3095,3095,0
20241209,171600,176859725,3095,3095,3095,3095,0
20241209,171500,176859725,3095,3095,3095,3095,0
20241209,171400,176859725,3095,3095,3095,3095,0
20241209,171300,176859725,3095,3095,3095,3095,0
20241209,171200,176859725,3095,3095,3095,3095,0
20241209,171100,176859725,3095,3095,3095,3095,0
20241209,171000,176859725,3095,3095,3095,3095,0
20241209,170900,176859725,3095,3095,3095,3095,0
20241209,170800,176859725,3095,3095,3095,3095,0
20241209,170700,176859725,3095,3095,3095,3095,0
20241209,170600,176859725,3095,3095,3095,3095,640
20241209,170500,176859725,3095,3095,3095,3095,0
20241209,170400,176859725,3095,3095,3095,3095,0
20241209,170300,176859725,3095,3095,3095,3095,0
20241209,170200,176859725,3095,3095,3095,3095,0
20241209,170100,176859725,3095,3095,3095,3095,0
20241209,170000,176859725,3095,3095,3095,3095,0
20241209,165900,176859725,3095,3095,3095,3095,0
20241209,165800,176859725,3095,3095,3095,3095,0
20241209,165700,176859725,3095,3095,3095,3095,0
20241209,165600,176859725,3095,3095,3095,3095,0
20241209,165500,176859725,3095,3095,3095,3095,0
20241209,165400,176859725,3095,3095,3095,3095,0
20241209,165300,176859725,3095,3095,3095,3095,0
20241209,165200,176859725,3095,3095,3095,3095,0
20241209,165100,176859725,3095,3095,3095,3095,0
20241209,165000,176859725,3095,3095,3095,3095,0
20241209,164900,176859725,3095,3095,3095,3095,0
20241209,164800,176859725,3095,3095,3095,3095,0
20241209,164700,176859725,3095,3095,3095,3095,0
20241209,164600,176859725,3095,3095,3095,3095,0
20241209,164500,176859725,3095,3095,3095,3095,0
20241209,164400,176859725,3095,3095,3095,3095,0
20241209,164300,176859725,3095,3095,3095,3095,0
20241209,164200,176859725,3095,3095,3095,3095,0
20241209,164100,176859725,3095,3095,3095,3095,0
20241209,164000,176859725,3095,3095,3095,3095,0
20241209,163900,176859725,3095,3095,3095,3095,0
20241209,163800,176859725,3095,3095,3095,3095,0
20241209,163700,176859725,3095,3095,3095,3095,0
20241209,163600,176859725,3095,3095,3095,3095,640
20241209,163500,176859725,3095,3095,3095,3095,0
20241209,163400,176859725,3095,3095,3095,3095,0
20241209,163300,176859725,3095,3095,3095,3095,0
20241209,163200,176859725,3095,3095,3095,3095,0
20241209,163100,176859725,3095,3095,3095,3095,0
20241209,163000,176859725,3095,3095,3095,3095,0
20241209,162900,176859725,3095,3095,3095,3095,0
20241209,162800,176859725,3095,3095,3095,3095,0
20241209,162700,176859725,3095,3095,3095,3095,0
20241209,162600,176859725,3095,3095,3095,3095,0
20241209,162500,176859725,3095,3095,3095,3095,0
20241209,162400,176859725,3095,3095,3095,3095,0
20241209,162300,176859725,3095,3095,3095,3095,0
20241209,162200,176859725,3095,3095,3095,3095,0
20241209,162100,176859725,3095,3095,3095,3095,0
20241209,162000,176859725,3095,3095,3095,3095,0
20241209,161900,176859725,3095,3095,3095,3095,0
20241209,161800,176859725,3095,3095,3095,3095,0
20241209,161700,176859725,3095,3095,3095,3095,0
20241209,161600,176859725,3095,3095,3095,3095,0
20241209,161500,176859725,3095,3095,3095,3095,0
20241209,161400,176859725,3095,3095,3095,3095,0
20241209,161300,176859725,3095,3095,3095,3095,0
20241209,161200,176859725,3095,3095,3095,3095,0
20241209,161100,176859725,3095,3095,3095,3095,0
20241209,161000,176859725,3095,3095,3095,3095,0
20241209,160900,176859725,3095,3095,3095,3095,0
20241209,160800,176859725,3095,3095,3095,3095,0
20241209,160700,176859725,3095,3095,3095,3095,0
20241209,160600,176859725,3095,3095,3095,3095,640
20241209,160500,176859725,3095,3095,3095,3095,0
20241209,160400,176859725,3095,3095,3095,3095,0
20241209,160300,176859725,3095,3095,3095,3095,0
20241209,160200,176859725,3095,3095,3095,3095,0
20241209,160100,176859725,3095,3095,3095,3095,0
20241209,160000,176859725,3095,3095,3095,3095,0
20241209,155900,176859725,3095,3095,3095,3095,0
20241209,155800,176859725,3095,3095,3095,3095,0
20241209,155700,176859725,3095,3095,3095,3095,0
20241209,155600,176859725,3095,3095,3095,3095,0
20241209,155500,176859725,3095,3095,3095,3095,0
20241209,155400,176859725,3095,3095,3095,3095,0
20241209,155300,176859725,3095,3095,3095,3095,0
20241209,155200,176859725,3095,3095,3095,3095,0
20241209,155100,176859725,3095,3095,3095,3095,0
20241209,155000,176859725,3095,3095,3095,3095,0
20241209,154900,176859725,3095,3095,3095,3095,0
20241209,154800,176859725,3095,3095,3095,3095,0
20241209,154700,176859725,3095,3095,3095,3095,0
20241209,154600,176859725,3095,3095,3095,3095,0
20241209,154500,176859725,3095,3095,3095,3095,0
20241209,154400,176859725,3095,3095,3095,3095,0
20241209,154300,176859725,3095,3095,3095,3095,0
20241209,154200,176859725,3095,3095,3095,3095,0
20241209,154100,176859725,3095,3095,3095,3095,0
20241209,154000,176859725,3095,3095,3095,3095,0
20241209,153900,176859725,3095,3095,3095,3095,0
20241209,153800,176859725,3095,3095,3095,3095,0
20241209,153700,176859725,3095,3095,3095,3095,0
20241209,153600,176859725,3095,3095,3095,3095,640
20241209,153500,176859725,3095,3095,3095,3095,0
20241209,153400,176859725,3095,3095,3095,3095,0
20241209,153300,176859725,3095,3095,3095,3095,0
20241209,153200,176859725,3095,3095,3095,3095,0
20241209,153100,176859725,3095,3095,3095,3095,0
20241209,153000,176859725,3095,3095,3095,3095,640
20241209,152900,174878925,3095,3095,3095,3095,0
20241209,152800,174878925,3095,3095,3095,3095,0
20241209,152700,174878925,3095,3095,3095,3095,0
20241209,152600,174878925,3095,3095,3095,3095,0
20241209,152500,174878925,3095,3095,3095,3095,0
20241209,152400,174878925,3095,3095,3095,3095,0
20241209,152300,174878925,3095,3095,3095,3095,0
20241209,152200,174878925,3095,3095,3095,3095,0
20241209,152100,174878925,3095,3095,3095,3095,0
20241209,152000,174878925,3095,3095,3095,3095,0
20241209,151900,174878925,3095,3095,3095,3095,100
20241209,151800,174569425,3075,3075,3075,3075,2
20241209,151700,174563275,3075,3075,3075,3075,98
20241209,151600,174261925,3095,3095,3095,3095,0
20241209,151500,174261925,3095,3095,3095,3095,0
20241209,151400,174261925,3095,3095,3095,3095,1
20241209,151300,174258830,3080,3080,3080,3080,0
20241209,151200,174258830,3080,3080,3080,3080,0
20241209,151100,174258830,3080,3085,3085,3080,500
20241209,151000,172717360,3085,3085,3085,3085,0
20241209,150900,172717360,3085,3100,3100,3085,111
20241209,150800,172373395,3095,3095,3100,3095,340
20241209,150700,171319595,3085,3085,3085,3085,0
20241209,150600,171319595,3085,3085,3085,3085,0
20241209,150500,171319595,3085,3085,3085,3085,0
20241209,150400,171319595,3085,3085,3085,3085,0
20241209,150300,171319595,3085,3085,3085,3085,0
20241209,150200,171319595,3085,3085,3085,3085,0
20241209,150100,171319595,3085,3085,3085,3085,0
20241209,150000,171319595,3085,3085,3085,3085,4
20241209,145900,171307255,3085,3085,3085,3085,0
20241209,145800,171307255,3085,3085,3085,3085,0
20241209,145700,171307255,3085,3085,3085,3085,0
20241209,145600,171307255,3085,3085,3085,3085,0
20241209,145500,171307255,3085,3085,3085,3085,1
20241209,145400,171304170,3100,3100,3100,3100,0
20241209,145300,171304170,3100,3100,3100,3100,100
20241209,145200,170994170,3110,3110,3110,3110,0
20241209,145100,170994170,3110,3110,3110,3110,32
20241209,145000,170894650,3110,3110,3110,3110,0
20241209,144900,170894650,3110,3110,3110,3110,0
20241209,144800,170894650,3110,3110,3110,3110,0
20241209,144700,170894650,3110,3110,3110,3110,1626
20241209,144600,165837790,3105,3105,3105,3105,0
20241209,144500,165837790,3105,3105,3105,3105,0
20241209,144400,165837790,3105,3105,3105,3105,0
20241209,144300,165837790,3105,3105,3105,3105,0
20241209,144200,165837790,3105,3105,3105,3105,0
20241209,144100,165837790,3105,3105,3105,3105,150
20241209,144000,165372040,3100,3100,3100,3100,0
20241209,143900,165372040,3100,3100,3100,3100,78
20241209,143800,165130240,3105,3100,3105,3100,162
20241209,143700,164627955,3100,3100,3100,3100,0
20241209,143600,164627955,3100,3100,3100,3100,0
20241209,143500,164627955,3100,3100,3100,3100,0
20241209,143400,164627955,3100,3100,3100,3100,4
20241209,143300,164615555,3100,3100,3100,3100,0
20241209,143200,164615555,3100,3100,3100,3100,50
20241209,143100,164460555,3100,3100,3100,3100,0
20241209,143000,164460555,3100,3100,3100,3100,0
20241209,142900,164460555,3100,3100,3100,3100,0
20241209,142800,164460555,3100,3100,3100,3100,1
20241209,142700,164457455,3105,3105,3105,3105,0
20241209,142600,164457455,3105,3105,3105,3105,0
20241209,142500,164457455,3105,3100,3105,3100,223
20241209,142400,163765065,3105,3105,3105,3105,0
20241209,142300,163765065,3105,3105,3105,3105,0
20241209,142200,163765065,3105,3105,3105,3105,0
20241209,142100,163765065,3105,3105,3105,3105,0
20241209,142000,163765065,3105,3105,3105,3105,0
20241209,141900,163765065,3105,3095,3105,3095,17
20241209,141800,163712390,3075,3075,3075,3075,0
20241209,141700,163712390,3075,3075,3075,3075,0
20241209,141600,163712390,3075,3075,3075,3075,0
20241209,141500,163712390,3075,3075,3075,3075,0
20241209,141400,163712390,3075,3075,3075,3075,0
20241209,141300,163712390,3075,3075,3075,3075,0
20241209,141200,163712390,3075,3075,3075,3075,0
20241209,141100,163712390,3075,3075,3075,3075,0
20241209,141000,163712390,3075,3075,3075,3075,0
20241209,140900,163712390,3075,3075,3075,3075,0
20241209,140800,163712390,3075,3075,3075,3075,0
20241209,140700,163712390,3075,3075,3075,3075,0
20241209,140600,163712390,3075,3075,3075,3075,0
20241209,140500,163712390,3075,3075,3075,3075,0
20241209,140400,163712390,3075,3075,3075,3075,0
20241209,140300,163712390,3075,3075,3075,3075,0
20241209,140200,163712390,3075,3075,3075,3075,0
20241209,140100,163712390,3075,3075,3075,3075,9
20241209,140000,163684715,3075,3070,3075,3070,210
20241209,135900,163039055,3065,3065,3065,3065,50
20241209,135800,162885805,3025,3025,3025,3025,0
20241209,135700,162885805,3025,3030,3030,3025,500
20241209,135600,161371080,3035,3035,3035,3035,0
20241209,135500,161371080,3035,3035,3035,3035,0
20241209,135400,161371080,3035,3035,3035,3035,0
20241209,135300,161371080,3035,3035,3035,3035,0
20241209,135200,161371080,3035,3035,3035,3035,0
20241209,135100,161371080,3035,3035,3035,3035,0
20241209,135000,161371080,3035,3035,3035,3035,0
20241209,134900,161371080,3035,3035,3035,3035,1000
20241209,134800,158336080,3040,3040,3040,3040,0
20241209,134700,158336080,3040,3040,3040,3040,0
20241209,134600,158336080,3040,3040,3040,3040,0
20241209,134500,158336080,3040,3040,3040,3040,0
20241209,134400,158336080,3040,3040,3040,3040,0
20241209,134300,158336080,3040,3040,3040,3040,0
20241209,134200,158336080,3040,3040,3040,3040,0
20241209,134100,158336080,3040,3040,3040,3040,0
20241209,134000,158336080,3040,3045,3045,3040,1000
20241209,133900,155294210,3045,3055,3055,3045,1549
20241209,133800,150571495,3070,3070,3070,3070,0
20241209,133700,150571495,3070,3070,3070,3070,0
20241209,133600,150571495,3070,3070,3070,3070,58
20241209,133500,150393435,3050,3050,3050,3050,0
20241209,133400,150393435,3050,3070,3070,3050,2377
20241209,133300,143130820,3060,3060,3060,3060,0
20241209,133200,143130820,3060,3060,3060,3060,0
20241209,133100,143130820,3060,3060,3060,3060,0
20241209,133000,143130820,3060,3060,3060,3060,0
20241209,132900,143130820,3060,3070,3070,3060,2029
20241209,132800,136911015,3100,3100,3100,3100,0
20241209,132700,136911015,3100,3100,3100,3100,0
20241209,132600,136911015,3100,3100,3100,3100,690
20241209,132500,134772015,3100,3100,3100,3100,0
20241209,132400,134772015,3100,3100,3100,3100,40
20241209,132300,134648015,3100,3080,3100,3080,680
20241209,132200,132545515,3080,3080,3080,3080,0
20241209,132100,132545515,3080,3080,3080,3080,0
20241209,132000,132545515,3080,3080,3080,3080,0
20241209,131900,132545515,3080,3080,3080,3080,0
20241209,131800,132545515,3080,3080,3080,3080,0
20241209,131700,132545515,3080,3080,3080,3080,0
20241209,131600,132545515,3080,3080,3080,3080,0
20241209,131500,132545515,3080,3080,3080,3080,132
20241209,131400,132138955,3080,3080,3080,3080,0
20241209,131300,132138955,3080,3080,3080,3080,0
20241209,131200,132138955,3080,3080,3080,3080,0
20241209,131100,132138955,3080,3080,3080,3080,0
20241209,131000,132138955,3080,3080,3080,3080,0
20241209,130900,132138955,3080,3080,3080,3080,0
20241209,130800,132138955,3080,3080,3080,3080,0
20241209,130700,132138955,3080,3060,3080,3060,2
20241209,130600,132132815,3065,3065,3065,3065,0
20241209,130500,132132815,3065,3065,3065,3065,0
20241209,130400,132132815,3065,3065,3065,3065,0
20241209,130300,132132815,3065,3065,3065,3065,100
20241209,130200,131826315,3065,3065,3065,3065,94
20241209,130100,131538205,3065,3065,3065,3065,17
20241209,130000,131486100,3070,3070,3070,3070,0
20241209,125900,131486100,3070,3065,3070,3050,15
20241209,125800,131440135,3075,3075,3075,3075,0
20241209,125700,131440135,3075,3075,3075,3075,37
20241209,125600,131326360,3090,3090,3090,3090,0
20241209,125500,131326360,3090,3090,3090,3090,0
20241209,125400,131326360,3090,3050,3090,3050,2
20241209,125300,131320220,3045,3085,3085,3045,6586
20241209,125200,111161130,3100,3100,3100,3100,43
20241209,125100,111027830,3090,3090,3090,3090,0
20241209,125000,111027830,3090,3090,3090,3090,0
20241209,124900,111027830,3090,3090,3090,3090,64
20241209,124800,110830070,3085,3090,3090,3085,1376
20241209,124700,106581490,3090,3090,3090,3090,0
20241209,124600,106581490,3090,3090,3090,3090,0
20241209,124500,106581490,3090,3090,3090,3090,0
20241209,124400,106581490,3090,3090,3090,3090,0
20241209,124300,106581490,3090,3090,3090,3090,0
20241209,124200,106581490,3090,3090,3090,3090,0
20241209,124100,106581490,3090,3090,3090,3090,0
20241209,124000,106581490,3090,3090,3090,3090,0
20241209,123900,106581490,3090,3090,3090,3090,0
20241209,123800,106581490,3090,3090,3090,3090,0
20241209,123700,106581490,3090,3090,3090,3090,112
20241209,123600,106235410,3090,3090,3090,3090,0
20241209,123500,106235410,3090,3090,3090,3090,0
20241209,123400,106235410,3090,3090,3090,3090,0
20241209,123300,106235410,3090,3090,3090,3090,0
20241209,123200,106235410,3090,3090,3090,3090,0
20241209,123100,106235410,3090,3090,3090,3090,0
20241209,123000,106235410,3090,3090,3090,3090,0
20241209,122900,106235410,3090,3090,3090,3090,0
20241209,122800,106235410,3090,3090,3090,3090,670
20241209,122700,104165110,3100,3100,3100,3100,511
20241209,122600,102581010,3100,3100,3100,3100,43
20241209,122500,102447710,3100,3100,3100,3100,86
20241209,122400,102181110,3100,3100,3100,3100,0
20241209,122300,102181110,3100,3100,3100,3100,0
20241209,122200,102181110,3100,3100,3100,3100,114
20241209,122100,101827710,3100,3100,3100,3100,566
20241209,122000,100073110,3090,3120,3120,3090,3775
20241209,121900,88353445,3120,3120,3120,3120,0
20241209,121800,88353445,3120,3120,3120,3120,5
20241209,121700,88337845,3150,3150,3150,3150,0
20241209,121600,88337845,3150,3150,3150,3150,0
20241209,121500,88337845,3150,3150,3150,3150,0
20241209,121400,88337845,3150,3150,3150,3150,0
20241209,121300,88337845,3150,3150,3150,3150,0
20241209,121200,88337845,3150,3150,3150,3150,0
20241209,121100,88337845,3150,3150,3150,3150,0
20241209,121000,88337845,3150,3150,3150,3150,0
20241209,120900,88337845,3150,3150,3150,3150,50
20241209,120800,88180345,3150,3150,3150,3150,400
20241209,120700,86920345,3140,3140,3140,3140,0
20241209,120600,86920345,3140,3140,3140,3140,0
20241209,120500,86920345,3140,3140,3140,3140,0
20241209,120400,86920345,3140,3140,3140,3140,0
20241209,120300,86920345,3140,3140,3140,3140,165
20241209,120200,86402245,3110,3110,3110,3110,0
20241209,120100,86402245,3110,3110,3110,3110,0
20241209,120000,86402245,3110,3110,3110,3110,0
20241209,115900,86402245,3110,3110,3110,3110,0
20241209,115800,86402245,3110,3110,3110,3110,0
20241209,115700,86402245,3110,3110,3110,3110,0
20241209,115600,86402245,3110,3110,3110,3110,0
20241209,115500,86402245,3110,3110,3110,3110,0
20241209,115400,86402245,3110,3110,3110,3110,0
20241209,115300,86402245,3110,3110,3110,3110,200
20241209,115200,85780245,3150,3150,3150,3150,0
20241209,115100,85780245,3150,3150,3150,3150,0
20241209,115000,85780245,3150,3150,3150,3150,0
20241209,114900,85780245,3150,3115,3150,3115,1200
20241209,114800,82011005,3115,3115,3115,3115,700
20241209,114700,79830505,3105,3105,3105,3105,0
20241209,114600,79830505,3105,3105,3105,3105,43
20241209,114500,79696990,3100,3100,3100,3100,0
20241209,114400,79696990,3100,3100,3100,3100,0
20241209,114300,79696990,3100,3100,3100,3100,0
20241209,114200,79696990,3100,3110,3110,3100,509
20241209,114100,78116640,3125,3125,3125,3125,0
20241209,114000,78116640,3125,3125,3125,3125,7
20241209,113900,78094765,3125,3125,3125,3125,0
20241209,113800,78094765,3125,3125,3125,3125,93
20241209,113700,77804140,3120,3120,3120,3120,0
20241209,113600,77804140,3120,3130,3130,3120,89
20241209,113500,77526040,3125,3125,3125,3125,0
20241209,113400,77526040,3125,3125,3125,3125,0
20241209,113300,77526040,3125,3125,3125,3125,0
20241209,113200,77526040,3125,3125,3125,3125,0
20241209,113100,77526040,3125,3125,3125,3125,0
20241209,113000,77526040,3125,3125,3125,3125,0
20241209,112900,77526040,3125,3125,3125,3125,0
20241209,112800,77526040,3125,3125,3125,3125,0
20241209,112700,77526040,3125,3125,3125,3125,0
20241209,112600,77526040,3125,3125,3125,3125,0
20241209,112500,77526040,3125,3125,3125,3125,6
20241209,112400,77507290,3120,3120,3120,3120,0
20241209,112300,77507290,3120,3120,3120,3120,0
20241209,112200,77507290,3120,3120,3120,3120,0
20241209,112100,77507290,3120,3120,3120,3120,1
20241209,112000,77504170,3120,3120,3120,3120,0
20241209,111900,77504170,3120,3120,3120,3120,0
20241209,111800,77504170,3120,3175,3175,3100,10160
20241209,111700,45829530,3175,3175,3175,3175,0
20241209,111600,45829530,3175,3175,3175,3175,0
20241209,111500,45829530,3175,3175,3175,3175,0
20241209,111400,45829530,3175,3175,3175,3175,0
20241209,111300,45829530,3175,3175,3175,3175,0
20241209,111200,45829530,3175,3175,3175,3175,80
20241209,111100,45575530,3175,3190,3190,3175,82
20241209,111000,45315120,3190,3190,3190,3190,0
20241209,110900,45315120,3190,3190,3190,3190,0
20241209,110800,45315120,3190,3190,3190,3190,0
20241209,110700,45315120,3190,3190,3190,3190,0
20241209,110600,45315120,3190,3190,3190,3190,0
20241209,110500,45315120,3190,3190,3190,3190,0
20241209,110400,45315120,3190,3195,3195,3190,158
20241209,110300,44810950,3195,3195,3195,3195,0
20241209,110200,44810950,3195,3195,3195,3195,0
20241209,110100,44810950,3195,3195,3195,3195,0
20241209,110000,44810950,3195,3195,3195,3195,0
20241209,105900,44810950,3195,3195,3195,3195,0
20241209,105800,44810950,3195,3195,3195,3195,0
20241209,105700,44810950,3195,3195,3195,3195,9
20241209,105600,44782195,3190,3190,3190,3190,0
20241209,105500,44782195,3190,3190,3190,3190,0
20241209,105400,44782195,3190,3190,3190,3190,0
20241209,105300,44782195,3190,3190,3190,3190,8
20241209,105200,44756675,3205,3205,3205,3205,0
20241209,105100,44756675,3205,3205,3205,3205,0
20241209,105000,44756675,3205,3205,3205,3205,80
20241209,104900,44500275,3200,3200,3200,3200,0
20241209,104800,44500275,3200,3200,3200,3200,0
20241209,104700,44500275,3200,3200,3200,3200,0
20241209,104600,44500275,3200,3200,3200,3200,0
20241209,104500,44500275,3200,3200,3200,3200,0
20241209,104400,44500275,3200,3200,3200,3200,0
20241209,104300,44500275,3200,3200,3200,3200,0
20241209,104200,44500275,3200,3200,3200,3200,0
20241209,104100,44500275,3200,3200,3200,3200,0
20241209,104000,44500275,3200,3200,3200,3200,0
20241209,103900,44500275,3200,3200,3200,3200,0
20241209,103800,44500275,3200,3200,3200,3200,0
20241209,103700,44500275,3200,3200,3200,3200,0
20241209,103600,44500275,3200,3200,3200,3200,0
20241209,103500,44500275,3200,3200,3200,3200,0
20241209,103400,44500275,3200,3200,3200,3200,0
20241209,103300,44500275,3200,3200,3200,3200,319
20241209,103200,43479475,3200,3200,3200,3200,0
20241209,103100,43479475,3200,3200,3200,3200,0
20241209,103000,43479475,3200,3200,3200,3200,0
20241209,102900,43479475,3200,3200,3200,3200,0
20241209,102800,43479475,3200,3200,3200,3200,0
20241209,102700,43479475,3200,3200,3200,3200,0
20241209,102600,43479475,3200,3200,3200,3200,50
20241209,102500,43319475,3190,3190,3190,3190,0
20241209,102400,43319475,3190,3190,3190,3190,0
20241209,102300,43319475,3190,3190,3190,3190,0
20241209,102200,43319475,3190,3190,3190,3190,0
20241209,102100,43319475,3190,3190,3190,3190,0
20241209,102000,43319475,3190,3190,3190,3190,0
20241209,101900,43319475,3190,3190,3190,3190,0
20241209,101800,43319475,3190,3190,3190,3190,0
20241209,101700,43319475,3190,3190,3190,3190,0
20241209,101600,43319475,3190,3190,3190,3190,0
20241209,101500,43319475,3190,3190,3190,3190,0
20241209,101400,43319475,3190,3190,3190,3190,0
20241209,101300,43319475,3190,3195,3195,3190,42
20241209,101200,43185325,3190,3190,3190,3190,0
20241209,101100,43185325,3190,3190,3190,3190,0
20241209,101000,43185325,3190,3190,3190,3190,0
20241209,100900,43185325,3190,3190,3190,3190,0
20241209,100800,43185325,3190,3190,3190,3190,0
20241209,100700,43185325,3190,3190,3190,3190,0
20241209,100600,43185325,3190,3190,3190,3190,0
20241209,100500,43185325,3190,3190,3190,3190,5
20241209,100400,43169375,3190,3190,3190,3190,0
20241209,100300,43169375,3190,3190,3190,3190,0
20241209,100200,43169375,3190,3190,3190,3190,5
20241209,100100,43153425,3190,3190,3190,3190,1
20241209,100000,43150235,3190,3190,3190,3190,280
20241209,095900,42257035,3175,3170,3175,3170,180
20241209,095800,41685735,3170,3170,3170,3170,10
20241209,095700,41654035,3170,3170,3170,3170,0
20241209,095600,41654035,3170,3170,3170,3170,150
20241209,095500,41178535,3175,3175,3175,3175,0
20241209,095400,41178535,3175,3175,3175,3175,0
20241209,095300,41178535,3175,3175,3175,3175,0
20241209,095200,41178535,3175,3175,3175,3175,0
20241209,095100,41178535,3175,3170,3175,3170,29
20241209,095000,41086510,3165,3165,3165,3165,0
20241209,094900,41086510,3165,3165,3165,3165,0
20241209,094800,41086510,3165,3165,3165,3165,300
20241209,094700,40137010,3165,3165,3165,3165,4
20241209,094600,40124350,3130,3130,3130,3130,0
20241209,094500,40124350,3130,3130,3130,3130,0
20241209,094400,40124350,3130,3130,3130,3130,200
20241209,094300,39498350,3130,3130,3130,3130,0
20241209,094200,39498350,3130,3130,3130,3130,201
20241209,094100,38869220,3130,3130,3130,3130,100
20241209,094000,38556220,3130,3130,3130,3130,0
20241209,093900,38556220,3130,3135,3135,3130,400
20241209,093800,37303720,3125,3125,3125,3125,0
20241209,093700,37303720,3125,3125,3125,3125,0
20241209,093600,37303720,3125,3125,3125,3125,0
20241209,093500,37303720,3125,3125,3125,3125,17
20241209,093400,37250595,3125,3140,3145,3125,2730
20241209,093300,28681385,3140,3140,3140,3140,0
20241209,093200,28681385,3140,3145,3145,3140,414
20241209,093100,27379440,3135,3135,3135,3135,0
20241209,093000,27379440,3135,3135,3135,3135,0
20241209,092900,27379440,3135,3135,3135,3135,0
20241209,092800,27379440,3135,3135,3135,3135,0
20241209,092700,27379440,3135,3160,3160,3135,411
20241209,092600,26088430,3125,3135,3135,3125,1000
20241209,092500,22962930,3130,3150,3150,3130,85
20241209,092400,22696860,3125,3175,3175,3125,3333
20241209,092300,12191400,3175,3180,3180,3175,28
20241209,092200,12102405,3185,3185,3185,3185,0
20241209,092100,12102405,3185,3185,3185,3185,0
20241209,092000,12102405,3185,3185,3185,3185,0
20241209,091900,12102405,3185,3185,3185,3185,350
20241209,091800,10987655,3180,3180,3180,3180,0
20241209,091700,10987655,3180,3180,3180,3180,100
20241209,091600,10669655,3160,3165,3165,3160,330
20241209,091500,9626535,3175,3175,3175,3175,0
20241209,091400,9626535,3175,3175,3175,3175,258
20241209,091300,8807385,3170,3185,3190,3170,242
20241209,091200,8036585,3185,3185,3185,3185,28
20241209,091100,7947405,3190,3190,3190,3190,10
20241209,091000,7915505,3190,3190,3190,3190,0
20241209,090900,7915505,3190,3210,3210,3190,1071
20241209,090800,4480015,3210,3210,3210,3210,0
20241209,090700,4480015,3210,3210,3210,3210,196
20241209,090600,3850855,3210,3210,3210,3210,0
20241209,090500,3850855,3210,3210,3210,3210,330
20241209,090400,2791555,3230,3230,3230,3230,0
20241209,090300,2791555,3230,3230,3230,3230,1
20241209,090200,2788325,3250,3240,3250,3210,501
20241209,090100,1177200,3270,3270,3270,3270,0
20241209,090000,1177200,3270,3270,3270,3270,360
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190600 176859725 3095 3095 3095 3095 640
3 20241209 190500 176859725 3095 3095 3095 3095 0
4 20241209 190400 176859725 3095 3095 3095 3095 0
5 20241209 190300 176859725 3095 3095 3095 3095 0
6 20241209 190200 176859725 3095 3095 3095 3095 0
7 20241209 190100 176859725 3095 3095 3095 3095 0
8 20241209 190000 176859725 3095 3095 3095 3095 0
9 20241209 185900 176859725 3095 3095 3095 3095 0
10 20241209 185800 176859725 3095 3095 3095 3095 0
11 20241209 185700 176859725 3095 3095 3095 3095 0
12 20241209 185600 176859725 3095 3095 3095 3095 0
13 20241209 185500 176859725 3095 3095 3095 3095 0
14 20241209 185400 176859725 3095 3095 3095 3095 0
15 20241209 185300 176859725 3095 3095 3095 3095 0
16 20241209 185200 176859725 3095 3095 3095 3095 0
17 20241209 185100 176859725 3095 3095 3095 3095 0
18 20241209 185000 176859725 3095 3095 3095 3095 0
19 20241209 184900 176859725 3095 3095 3095 3095 0
20 20241209 184800 176859725 3095 3095 3095 3095 0
21 20241209 184700 176859725 3095 3095 3095 3095 0
22 20241209 184600 176859725 3095 3095 3095 3095 0
23 20241209 184500 176859725 3095 3095 3095 3095 0
24 20241209 184400 176859725 3095 3095 3095 3095 0
25 20241209 184300 176859725 3095 3095 3095 3095 0
26 20241209 184200 176859725 3095 3095 3095 3095 0
27 20241209 184100 176859725 3095 3095 3095 3095 0
28 20241209 184000 176859725 3095 3095 3095 3095 0
29 20241209 183900 176859725 3095 3095 3095 3095 0
30 20241209 183800 176859725 3095 3095 3095 3095 0
31 20241209 183700 176859725 3095 3095 3095 3095 0
32 20241209 183600 176859725 3095 3095 3095 3095 640
33 20241209 183500 176859725 3095 3095 3095 3095 0
34 20241209 183400 176859725 3095 3095 3095 3095 0
35 20241209 183300 176859725 3095 3095 3095 3095 0
36 20241209 183200 176859725 3095 3095 3095 3095 0
37 20241209 183100 176859725 3095 3095 3095 3095 0
38 20241209 183000 176859725 3095 3095 3095 3095 0
39 20241209 182900 176859725 3095 3095 3095 3095 0
40 20241209 182800 176859725 3095 3095 3095 3095 0
41 20241209 182700 176859725 3095 3095 3095 3095 0
42 20241209 182600 176859725 3095 3095 3095 3095 0
43 20241209 182500 176859725 3095 3095 3095 3095 0
44 20241209 182400 176859725 3095 3095 3095 3095 0
45 20241209 182300 176859725 3095 3095 3095 3095 0
46 20241209 182200 176859725 3095 3095 3095 3095 0
47 20241209 182100 176859725 3095 3095 3095 3095 0
48 20241209 182000 176859725 3095 3095 3095 3095 0
49 20241209 181900 176859725 3095 3095 3095 3095 0
50 20241209 181800 176859725 3095 3095 3095 3095 0
51 20241209 181700 176859725 3095 3095 3095 3095 0
52 20241209 181600 176859725 3095 3095 3095 3095 0
53 20241209 181500 176859725 3095 3095 3095 3095 0
54 20241209 181400 176859725 3095 3095 3095 3095 0
55 20241209 181300 176859725 3095 3095 3095 3095 0
56 20241209 181200 176859725 3095 3095 3095 3095 0
57 20241209 181100 176859725 3095 3095 3095 3095 0
58 20241209 181000 176859725 3095 3095 3095 3095 0
59 20241209 180900 176859725 3095 3095 3095 3095 0
60 20241209 180800 176859725 3095 3095 3095 3095 0
61 20241209 180700 176859725 3095 3095 3095 3095 0
62 20241209 180600 176859725 3095 3095 3095 3095 640
63 20241209 180500 176859725 3095 3095 3095 3095 0
64 20241209 180400 176859725 3095 3095 3095 3095 0
65 20241209 180300 176859725 3095 3095 3095 3095 0
66 20241209 180200 176859725 3095 3095 3095 3095 0
67 20241209 180100 176859725 3095 3095 3095 3095 0
68 20241209 180000 176859725 3095 3095 3095 3095 0
69 20241209 175900 176859725 3095 3095 3095 3095 0
70 20241209 175800 176859725 3095 3095 3095 3095 0
71 20241209 175700 176859725 3095 3095 3095 3095 0
72 20241209 175600 176859725 3095 3095 3095 3095 0
73 20241209 175500 176859725 3095 3095 3095 3095 0
74 20241209 175400 176859725 3095 3095 3095 3095 0
75 20241209 175300 176859725 3095 3095 3095 3095 0
76 20241209 175200 176859725 3095 3095 3095 3095 0
77 20241209 175100 176859725 3095 3095 3095 3095 0
78 20241209 175000 176859725 3095 3095 3095 3095 0
79 20241209 174900 176859725 3095 3095 3095 3095 0
80 20241209 174800 176859725 3095 3095 3095 3095 0
81 20241209 174700 176859725 3095 3095 3095 3095 0
82 20241209 174600 176859725 3095 3095 3095 3095 0
83 20241209 174500 176859725 3095 3095 3095 3095 0
84 20241209 174400 176859725 3095 3095 3095 3095 0
85 20241209 174300 176859725 3095 3095 3095 3095 0
86 20241209 174200 176859725 3095 3095 3095 3095 0
87 20241209 174100 176859725 3095 3095 3095 3095 0
88 20241209 174000 176859725 3095 3095 3095 3095 0
89 20241209 173900 176859725 3095 3095 3095 3095 0
90 20241209 173800 176859725 3095 3095 3095 3095 0
91 20241209 173700 176859725 3095 3095 3095 3095 0
92 20241209 173600 176859725 3095 3095 3095 3095 640
93 20241209 173500 176859725 3095 3095 3095 3095 0
94 20241209 173400 176859725 3095 3095 3095 3095 0
95 20241209 173300 176859725 3095 3095 3095 3095 0
96 20241209 173200 176859725 3095 3095 3095 3095 0
97 20241209 173100 176859725 3095 3095 3095 3095 0
98 20241209 173000 176859725 3095 3095 3095 3095 0
99 20241209 172900 176859725 3095 3095 3095 3095 0
100 20241209 172800 176859725 3095 3095 3095 3095 0
101 20241209 172700 176859725 3095 3095 3095 3095 0
102 20241209 172600 176859725 3095 3095 3095 3095 0
103 20241209 172500 176859725 3095 3095 3095 3095 0
104 20241209 172400 176859725 3095 3095 3095 3095 0
105 20241209 172300 176859725 3095 3095 3095 3095 0
106 20241209 172200 176859725 3095 3095 3095 3095 0
107 20241209 172100 176859725 3095 3095 3095 3095 0
108 20241209 172000 176859725 3095 3095 3095 3095 0
109 20241209 171900 176859725 3095 3095 3095 3095 0
110 20241209 171800 176859725 3095 3095 3095 3095 0
111 20241209 171700 176859725 3095 3095 3095 3095 0
112 20241209 171600 176859725 3095 3095 3095 3095 0
113 20241209 171500 176859725 3095 3095 3095 3095 0
114 20241209 171400 176859725 3095 3095 3095 3095 0
115 20241209 171300 176859725 3095 3095 3095 3095 0
116 20241209 171200 176859725 3095 3095 3095 3095 0
117 20241209 171100 176859725 3095 3095 3095 3095 0
118 20241209 171000 176859725 3095 3095 3095 3095 0
119 20241209 170900 176859725 3095 3095 3095 3095 0
120 20241209 170800 176859725 3095 3095 3095 3095 0
121 20241209 170700 176859725 3095 3095 3095 3095 0
122 20241209 170600 176859725 3095 3095 3095 3095 640
123 20241209 170500 176859725 3095 3095 3095 3095 0
124 20241209 170400 176859725 3095 3095 3095 3095 0
125 20241209 170300 176859725 3095 3095 3095 3095 0
126 20241209 170200 176859725 3095 3095 3095 3095 0
127 20241209 170100 176859725 3095 3095 3095 3095 0
128 20241209 170000 176859725 3095 3095 3095 3095 0
129 20241209 165900 176859725 3095 3095 3095 3095 0
130 20241209 165800 176859725 3095 3095 3095 3095 0
131 20241209 165700 176859725 3095 3095 3095 3095 0
132 20241209 165600 176859725 3095 3095 3095 3095 0
133 20241209 165500 176859725 3095 3095 3095 3095 0
134 20241209 165400 176859725 3095 3095 3095 3095 0
135 20241209 165300 176859725 3095 3095 3095 3095 0
136 20241209 165200 176859725 3095 3095 3095 3095 0
137 20241209 165100 176859725 3095 3095 3095 3095 0
138 20241209 165000 176859725 3095 3095 3095 3095 0
139 20241209 164900 176859725 3095 3095 3095 3095 0
140 20241209 164800 176859725 3095 3095 3095 3095 0
141 20241209 164700 176859725 3095 3095 3095 3095 0
142 20241209 164600 176859725 3095 3095 3095 3095 0
143 20241209 164500 176859725 3095 3095 3095 3095 0
144 20241209 164400 176859725 3095 3095 3095 3095 0
145 20241209 164300 176859725 3095 3095 3095 3095 0
146 20241209 164200 176859725 3095 3095 3095 3095 0
147 20241209 164100 176859725 3095 3095 3095 3095 0
148 20241209 164000 176859725 3095 3095 3095 3095 0
149 20241209 163900 176859725 3095 3095 3095 3095 0
150 20241209 163800 176859725 3095 3095 3095 3095 0
151 20241209 163700 176859725 3095 3095 3095 3095 0
152 20241209 163600 176859725 3095 3095 3095 3095 640
153 20241209 163500 176859725 3095 3095 3095 3095 0
154 20241209 163400 176859725 3095 3095 3095 3095 0
155 20241209 163300 176859725 3095 3095 3095 3095 0
156 20241209 163200 176859725 3095 3095 3095 3095 0
157 20241209 163100 176859725 3095 3095 3095 3095 0
158 20241209 163000 176859725 3095 3095 3095 3095 0
159 20241209 162900 176859725 3095 3095 3095 3095 0
160 20241209 162800 176859725 3095 3095 3095 3095 0
161 20241209 162700 176859725 3095 3095 3095 3095 0
162 20241209 162600 176859725 3095 3095 3095 3095 0
163 20241209 162500 176859725 3095 3095 3095 3095 0
164 20241209 162400 176859725 3095 3095 3095 3095 0
165 20241209 162300 176859725 3095 3095 3095 3095 0
166 20241209 162200 176859725 3095 3095 3095 3095 0
167 20241209 162100 176859725 3095 3095 3095 3095 0
168 20241209 162000 176859725 3095 3095 3095 3095 0
169 20241209 161900 176859725 3095 3095 3095 3095 0
170 20241209 161800 176859725 3095 3095 3095 3095 0
171 20241209 161700 176859725 3095 3095 3095 3095 0
172 20241209 161600 176859725 3095 3095 3095 3095 0
173 20241209 161500 176859725 3095 3095 3095 3095 0
174 20241209 161400 176859725 3095 3095 3095 3095 0
175 20241209 161300 176859725 3095 3095 3095 3095 0
176 20241209 161200 176859725 3095 3095 3095 3095 0
177 20241209 161100 176859725 3095 3095 3095 3095 0
178 20241209 161000 176859725 3095 3095 3095 3095 0
179 20241209 160900 176859725 3095 3095 3095 3095 0
180 20241209 160800 176859725 3095 3095 3095 3095 0
181 20241209 160700 176859725 3095 3095 3095 3095 0
182 20241209 160600 176859725 3095 3095 3095 3095 640
183 20241209 160500 176859725 3095 3095 3095 3095 0
184 20241209 160400 176859725 3095 3095 3095 3095 0
185 20241209 160300 176859725 3095 3095 3095 3095 0
186 20241209 160200 176859725 3095 3095 3095 3095 0
187 20241209 160100 176859725 3095 3095 3095 3095 0
188 20241209 160000 176859725 3095 3095 3095 3095 0
189 20241209 155900 176859725 3095 3095 3095 3095 0
190 20241209 155800 176859725 3095 3095 3095 3095 0
191 20241209 155700 176859725 3095 3095 3095 3095 0
192 20241209 155600 176859725 3095 3095 3095 3095 0
193 20241209 155500 176859725 3095 3095 3095 3095 0
194 20241209 155400 176859725 3095 3095 3095 3095 0
195 20241209 155300 176859725 3095 3095 3095 3095 0
196 20241209 155200 176859725 3095 3095 3095 3095 0
197 20241209 155100 176859725 3095 3095 3095 3095 0
198 20241209 155000 176859725 3095 3095 3095 3095 0
199 20241209 154900 176859725 3095 3095 3095 3095 0
200 20241209 154800 176859725 3095 3095 3095 3095 0
201 20241209 154700 176859725 3095 3095 3095 3095 0
202 20241209 154600 176859725 3095 3095 3095 3095 0
203 20241209 154500 176859725 3095 3095 3095 3095 0
204 20241209 154400 176859725 3095 3095 3095 3095 0
205 20241209 154300 176859725 3095 3095 3095 3095 0
206 20241209 154200 176859725 3095 3095 3095 3095 0
207 20241209 154100 176859725 3095 3095 3095 3095 0
208 20241209 154000 176859725 3095 3095 3095 3095 0
209 20241209 153900 176859725 3095 3095 3095 3095 0
210 20241209 153800 176859725 3095 3095 3095 3095 0
211 20241209 153700 176859725 3095 3095 3095 3095 0
212 20241209 153600 176859725 3095 3095 3095 3095 640
213 20241209 153500 176859725 3095 3095 3095 3095 0
214 20241209 153400 176859725 3095 3095 3095 3095 0
215 20241209 153300 176859725 3095 3095 3095 3095 0
216 20241209 153200 176859725 3095 3095 3095 3095 0
217 20241209 153100 176859725 3095 3095 3095 3095 0
218 20241209 153000 176859725 3095 3095 3095 3095 640
219 20241209 152900 174878925 3095 3095 3095 3095 0
220 20241209 152800 174878925 3095 3095 3095 3095 0
221 20241209 152700 174878925 3095 3095 3095 3095 0
222 20241209 152600 174878925 3095 3095 3095 3095 0
223 20241209 152500 174878925 3095 3095 3095 3095 0
224 20241209 152400 174878925 3095 3095 3095 3095 0
225 20241209 152300 174878925 3095 3095 3095 3095 0
226 20241209 152200 174878925 3095 3095 3095 3095 0
227 20241209 152100 174878925 3095 3095 3095 3095 0
228 20241209 152000 174878925 3095 3095 3095 3095 0
229 20241209 151900 174878925 3095 3095 3095 3095 100
230 20241209 151800 174569425 3075 3075 3075 3075 2
231 20241209 151700 174563275 3075 3075 3075 3075 98
232 20241209 151600 174261925 3095 3095 3095 3095 0
233 20241209 151500 174261925 3095 3095 3095 3095 0
234 20241209 151400 174261925 3095 3095 3095 3095 1
235 20241209 151300 174258830 3080 3080 3080 3080 0
236 20241209 151200 174258830 3080 3080 3080 3080 0
237 20241209 151100 174258830 3080 3085 3085 3080 500
238 20241209 151000 172717360 3085 3085 3085 3085 0
239 20241209 150900 172717360 3085 3100 3100 3085 111
240 20241209 150800 172373395 3095 3095 3100 3095 340
241 20241209 150700 171319595 3085 3085 3085 3085 0
242 20241209 150600 171319595 3085 3085 3085 3085 0
243 20241209 150500 171319595 3085 3085 3085 3085 0
244 20241209 150400 171319595 3085 3085 3085 3085 0
245 20241209 150300 171319595 3085 3085 3085 3085 0
246 20241209 150200 171319595 3085 3085 3085 3085 0
247 20241209 150100 171319595 3085 3085 3085 3085 0
248 20241209 150000 171319595 3085 3085 3085 3085 4
249 20241209 145900 171307255 3085 3085 3085 3085 0
250 20241209 145800 171307255 3085 3085 3085 3085 0
251 20241209 145700 171307255 3085 3085 3085 3085 0
252 20241209 145600 171307255 3085 3085 3085 3085 0
253 20241209 145500 171307255 3085 3085 3085 3085 1
254 20241209 145400 171304170 3100 3100 3100 3100 0
255 20241209 145300 171304170 3100 3100 3100 3100 100
256 20241209 145200 170994170 3110 3110 3110 3110 0
257 20241209 145100 170994170 3110 3110 3110 3110 32
258 20241209 145000 170894650 3110 3110 3110 3110 0
259 20241209 144900 170894650 3110 3110 3110 3110 0
260 20241209 144800 170894650 3110 3110 3110 3110 0
261 20241209 144700 170894650 3110 3110 3110 3110 1626
262 20241209 144600 165837790 3105 3105 3105 3105 0
263 20241209 144500 165837790 3105 3105 3105 3105 0
264 20241209 144400 165837790 3105 3105 3105 3105 0
265 20241209 144300 165837790 3105 3105 3105 3105 0
266 20241209 144200 165837790 3105 3105 3105 3105 0
267 20241209 144100 165837790 3105 3105 3105 3105 150
268 20241209 144000 165372040 3100 3100 3100 3100 0
269 20241209 143900 165372040 3100 3100 3100 3100 78
270 20241209 143800 165130240 3105 3100 3105 3100 162
271 20241209 143700 164627955 3100 3100 3100 3100 0
272 20241209 143600 164627955 3100 3100 3100 3100 0
273 20241209 143500 164627955 3100 3100 3100 3100 0
274 20241209 143400 164627955 3100 3100 3100 3100 4
275 20241209 143300 164615555 3100 3100 3100 3100 0
276 20241209 143200 164615555 3100 3100 3100 3100 50
277 20241209 143100 164460555 3100 3100 3100 3100 0
278 20241209 143000 164460555 3100 3100 3100 3100 0
279 20241209 142900 164460555 3100 3100 3100 3100 0
280 20241209 142800 164460555 3100 3100 3100 3100 1
281 20241209 142700 164457455 3105 3105 3105 3105 0
282 20241209 142600 164457455 3105 3105 3105 3105 0
283 20241209 142500 164457455 3105 3100 3105 3100 223
284 20241209 142400 163765065 3105 3105 3105 3105 0
285 20241209 142300 163765065 3105 3105 3105 3105 0
286 20241209 142200 163765065 3105 3105 3105 3105 0
287 20241209 142100 163765065 3105 3105 3105 3105 0
288 20241209 142000 163765065 3105 3105 3105 3105 0
289 20241209 141900 163765065 3105 3095 3105 3095 17
290 20241209 141800 163712390 3075 3075 3075 3075 0
291 20241209 141700 163712390 3075 3075 3075 3075 0
292 20241209 141600 163712390 3075 3075 3075 3075 0
293 20241209 141500 163712390 3075 3075 3075 3075 0
294 20241209 141400 163712390 3075 3075 3075 3075 0
295 20241209 141300 163712390 3075 3075 3075 3075 0
296 20241209 141200 163712390 3075 3075 3075 3075 0
297 20241209 141100 163712390 3075 3075 3075 3075 0
298 20241209 141000 163712390 3075 3075 3075 3075 0
299 20241209 140900 163712390 3075 3075 3075 3075 0
300 20241209 140800 163712390 3075 3075 3075 3075 0
301 20241209 140700 163712390 3075 3075 3075 3075 0
302 20241209 140600 163712390 3075 3075 3075 3075 0
303 20241209 140500 163712390 3075 3075 3075 3075 0
304 20241209 140400 163712390 3075 3075 3075 3075 0
305 20241209 140300 163712390 3075 3075 3075 3075 0
306 20241209 140200 163712390 3075 3075 3075 3075 0
307 20241209 140100 163712390 3075 3075 3075 3075 9
308 20241209 140000 163684715 3075 3070 3075 3070 210
309 20241209 135900 163039055 3065 3065 3065 3065 50
310 20241209 135800 162885805 3025 3025 3025 3025 0
311 20241209 135700 162885805 3025 3030 3030 3025 500
312 20241209 135600 161371080 3035 3035 3035 3035 0
313 20241209 135500 161371080 3035 3035 3035 3035 0
314 20241209 135400 161371080 3035 3035 3035 3035 0
315 20241209 135300 161371080 3035 3035 3035 3035 0
316 20241209 135200 161371080 3035 3035 3035 3035 0
317 20241209 135100 161371080 3035 3035 3035 3035 0
318 20241209 135000 161371080 3035 3035 3035 3035 0
319 20241209 134900 161371080 3035 3035 3035 3035 1000
320 20241209 134800 158336080 3040 3040 3040 3040 0
321 20241209 134700 158336080 3040 3040 3040 3040 0
322 20241209 134600 158336080 3040 3040 3040 3040 0
323 20241209 134500 158336080 3040 3040 3040 3040 0
324 20241209 134400 158336080 3040 3040 3040 3040 0
325 20241209 134300 158336080 3040 3040 3040 3040 0
326 20241209 134200 158336080 3040 3040 3040 3040 0
327 20241209 134100 158336080 3040 3040 3040 3040 0
328 20241209 134000 158336080 3040 3045 3045 3040 1000
329 20241209 133900 155294210 3045 3055 3055 3045 1549
330 20241209 133800 150571495 3070 3070 3070 3070 0
331 20241209 133700 150571495 3070 3070 3070 3070 0
332 20241209 133600 150571495 3070 3070 3070 3070 58
333 20241209 133500 150393435 3050 3050 3050 3050 0
334 20241209 133400 150393435 3050 3070 3070 3050 2377
335 20241209 133300 143130820 3060 3060 3060 3060 0
336 20241209 133200 143130820 3060 3060 3060 3060 0
337 20241209 133100 143130820 3060 3060 3060 3060 0
338 20241209 133000 143130820 3060 3060 3060 3060 0
339 20241209 132900 143130820 3060 3070 3070 3060 2029
340 20241209 132800 136911015 3100 3100 3100 3100 0
341 20241209 132700 136911015 3100 3100 3100 3100 0
342 20241209 132600 136911015 3100 3100 3100 3100 690
343 20241209 132500 134772015 3100 3100 3100 3100 0
344 20241209 132400 134772015 3100 3100 3100 3100 40
345 20241209 132300 134648015 3100 3080 3100 3080 680
346 20241209 132200 132545515 3080 3080 3080 3080 0
347 20241209 132100 132545515 3080 3080 3080 3080 0
348 20241209 132000 132545515 3080 3080 3080 3080 0
349 20241209 131900 132545515 3080 3080 3080 3080 0
350 20241209 131800 132545515 3080 3080 3080 3080 0
351 20241209 131700 132545515 3080 3080 3080 3080 0
352 20241209 131600 132545515 3080 3080 3080 3080 0
353 20241209 131500 132545515 3080 3080 3080 3080 132
354 20241209 131400 132138955 3080 3080 3080 3080 0
355 20241209 131300 132138955 3080 3080 3080 3080 0
356 20241209 131200 132138955 3080 3080 3080 3080 0
357 20241209 131100 132138955 3080 3080 3080 3080 0
358 20241209 131000 132138955 3080 3080 3080 3080 0
359 20241209 130900 132138955 3080 3080 3080 3080 0
360 20241209 130800 132138955 3080 3080 3080 3080 0
361 20241209 130700 132138955 3080 3060 3080 3060 2
362 20241209 130600 132132815 3065 3065 3065 3065 0
363 20241209 130500 132132815 3065 3065 3065 3065 0
364 20241209 130400 132132815 3065 3065 3065 3065 0
365 20241209 130300 132132815 3065 3065 3065 3065 100
366 20241209 130200 131826315 3065 3065 3065 3065 94
367 20241209 130100 131538205 3065 3065 3065 3065 17
368 20241209 130000 131486100 3070 3070 3070 3070 0
369 20241209 125900 131486100 3070 3065 3070 3050 15
370 20241209 125800 131440135 3075 3075 3075 3075 0
371 20241209 125700 131440135 3075 3075 3075 3075 37
372 20241209 125600 131326360 3090 3090 3090 3090 0
373 20241209 125500 131326360 3090 3090 3090 3090 0
374 20241209 125400 131326360 3090 3050 3090 3050 2
375 20241209 125300 131320220 3045 3085 3085 3045 6586
376 20241209 125200 111161130 3100 3100 3100 3100 43
377 20241209 125100 111027830 3090 3090 3090 3090 0
378 20241209 125000 111027830 3090 3090 3090 3090 0
379 20241209 124900 111027830 3090 3090 3090 3090 64
380 20241209 124800 110830070 3085 3090 3090 3085 1376
381 20241209 124700 106581490 3090 3090 3090 3090 0
382 20241209 124600 106581490 3090 3090 3090 3090 0
383 20241209 124500 106581490 3090 3090 3090 3090 0
384 20241209 124400 106581490 3090 3090 3090 3090 0
385 20241209 124300 106581490 3090 3090 3090 3090 0
386 20241209 124200 106581490 3090 3090 3090 3090 0
387 20241209 124100 106581490 3090 3090 3090 3090 0
388 20241209 124000 106581490 3090 3090 3090 3090 0
389 20241209 123900 106581490 3090 3090 3090 3090 0
390 20241209 123800 106581490 3090 3090 3090 3090 0
391 20241209 123700 106581490 3090 3090 3090 3090 112
392 20241209 123600 106235410 3090 3090 3090 3090 0
393 20241209 123500 106235410 3090 3090 3090 3090 0
394 20241209 123400 106235410 3090 3090 3090 3090 0
395 20241209 123300 106235410 3090 3090 3090 3090 0
396 20241209 123200 106235410 3090 3090 3090 3090 0
397 20241209 123100 106235410 3090 3090 3090 3090 0
398 20241209 123000 106235410 3090 3090 3090 3090 0
399 20241209 122900 106235410 3090 3090 3090 3090 0
400 20241209 122800 106235410 3090 3090 3090 3090 670
401 20241209 122700 104165110 3100 3100 3100 3100 511
402 20241209 122600 102581010 3100 3100 3100 3100 43
403 20241209 122500 102447710 3100 3100 3100 3100 86
404 20241209 122400 102181110 3100 3100 3100 3100 0
405 20241209 122300 102181110 3100 3100 3100 3100 0
406 20241209 122200 102181110 3100 3100 3100 3100 114
407 20241209 122100 101827710 3100 3100 3100 3100 566
408 20241209 122000 100073110 3090 3120 3120 3090 3775
409 20241209 121900 88353445 3120 3120 3120 3120 0
410 20241209 121800 88353445 3120 3120 3120 3120 5
411 20241209 121700 88337845 3150 3150 3150 3150 0
412 20241209 121600 88337845 3150 3150 3150 3150 0
413 20241209 121500 88337845 3150 3150 3150 3150 0
414 20241209 121400 88337845 3150 3150 3150 3150 0
415 20241209 121300 88337845 3150 3150 3150 3150 0
416 20241209 121200 88337845 3150 3150 3150 3150 0
417 20241209 121100 88337845 3150 3150 3150 3150 0
418 20241209 121000 88337845 3150 3150 3150 3150 0
419 20241209 120900 88337845 3150 3150 3150 3150 50
420 20241209 120800 88180345 3150 3150 3150 3150 400
421 20241209 120700 86920345 3140 3140 3140 3140 0
422 20241209 120600 86920345 3140 3140 3140 3140 0
423 20241209 120500 86920345 3140 3140 3140 3140 0
424 20241209 120400 86920345 3140 3140 3140 3140 0
425 20241209 120300 86920345 3140 3140 3140 3140 165
426 20241209 120200 86402245 3110 3110 3110 3110 0
427 20241209 120100 86402245 3110 3110 3110 3110 0
428 20241209 120000 86402245 3110 3110 3110 3110 0
429 20241209 115900 86402245 3110 3110 3110 3110 0
430 20241209 115800 86402245 3110 3110 3110 3110 0
431 20241209 115700 86402245 3110 3110 3110 3110 0
432 20241209 115600 86402245 3110 3110 3110 3110 0
433 20241209 115500 86402245 3110 3110 3110 3110 0
434 20241209 115400 86402245 3110 3110 3110 3110 0
435 20241209 115300 86402245 3110 3110 3110 3110 200
436 20241209 115200 85780245 3150 3150 3150 3150 0
437 20241209 115100 85780245 3150 3150 3150 3150 0
438 20241209 115000 85780245 3150 3150 3150 3150 0
439 20241209 114900 85780245 3150 3115 3150 3115 1200
440 20241209 114800 82011005 3115 3115 3115 3115 700
441 20241209 114700 79830505 3105 3105 3105 3105 0
442 20241209 114600 79830505 3105 3105 3105 3105 43
443 20241209 114500 79696990 3100 3100 3100 3100 0
444 20241209 114400 79696990 3100 3100 3100 3100 0
445 20241209 114300 79696990 3100 3100 3100 3100 0
446 20241209 114200 79696990 3100 3110 3110 3100 509
447 20241209 114100 78116640 3125 3125 3125 3125 0
448 20241209 114000 78116640 3125 3125 3125 3125 7
449 20241209 113900 78094765 3125 3125 3125 3125 0
450 20241209 113800 78094765 3125 3125 3125 3125 93
451 20241209 113700 77804140 3120 3120 3120 3120 0
452 20241209 113600 77804140 3120 3130 3130 3120 89
453 20241209 113500 77526040 3125 3125 3125 3125 0
454 20241209 113400 77526040 3125 3125 3125 3125 0
455 20241209 113300 77526040 3125 3125 3125 3125 0
456 20241209 113200 77526040 3125 3125 3125 3125 0
457 20241209 113100 77526040 3125 3125 3125 3125 0
458 20241209 113000 77526040 3125 3125 3125 3125 0
459 20241209 112900 77526040 3125 3125 3125 3125 0
460 20241209 112800 77526040 3125 3125 3125 3125 0
461 20241209 112700 77526040 3125 3125 3125 3125 0
462 20241209 112600 77526040 3125 3125 3125 3125 0
463 20241209 112500 77526040 3125 3125 3125 3125 6
464 20241209 112400 77507290 3120 3120 3120 3120 0
465 20241209 112300 77507290 3120 3120 3120 3120 0
466 20241209 112200 77507290 3120 3120 3120 3120 0
467 20241209 112100 77507290 3120 3120 3120 3120 1
468 20241209 112000 77504170 3120 3120 3120 3120 0
469 20241209 111900 77504170 3120 3120 3120 3120 0
470 20241209 111800 77504170 3120 3175 3175 3100 10160
471 20241209 111700 45829530 3175 3175 3175 3175 0
472 20241209 111600 45829530 3175 3175 3175 3175 0
473 20241209 111500 45829530 3175 3175 3175 3175 0
474 20241209 111400 45829530 3175 3175 3175 3175 0
475 20241209 111300 45829530 3175 3175 3175 3175 0
476 20241209 111200 45829530 3175 3175 3175 3175 80
477 20241209 111100 45575530 3175 3190 3190 3175 82
478 20241209 111000 45315120 3190 3190 3190 3190 0
479 20241209 110900 45315120 3190 3190 3190 3190 0
480 20241209 110800 45315120 3190 3190 3190 3190 0
481 20241209 110700 45315120 3190 3190 3190 3190 0
482 20241209 110600 45315120 3190 3190 3190 3190 0
483 20241209 110500 45315120 3190 3190 3190 3190 0
484 20241209 110400 45315120 3190 3195 3195 3190 158
485 20241209 110300 44810950 3195 3195 3195 3195 0
486 20241209 110200 44810950 3195 3195 3195 3195 0
487 20241209 110100 44810950 3195 3195 3195 3195 0
488 20241209 110000 44810950 3195 3195 3195 3195 0
489 20241209 105900 44810950 3195 3195 3195 3195 0
490 20241209 105800 44810950 3195 3195 3195 3195 0
491 20241209 105700 44810950 3195 3195 3195 3195 9
492 20241209 105600 44782195 3190 3190 3190 3190 0
493 20241209 105500 44782195 3190 3190 3190 3190 0
494 20241209 105400 44782195 3190 3190 3190 3190 0
495 20241209 105300 44782195 3190 3190 3190 3190 8
496 20241209 105200 44756675 3205 3205 3205 3205 0
497 20241209 105100 44756675 3205 3205 3205 3205 0
498 20241209 105000 44756675 3205 3205 3205 3205 80
499 20241209 104900 44500275 3200 3200 3200 3200 0
500 20241209 104800 44500275 3200 3200 3200 3200 0
501 20241209 104700 44500275 3200 3200 3200 3200 0
502 20241209 104600 44500275 3200 3200 3200 3200 0
503 20241209 104500 44500275 3200 3200 3200 3200 0
504 20241209 104400 44500275 3200 3200 3200 3200 0
505 20241209 104300 44500275 3200 3200 3200 3200 0
506 20241209 104200 44500275 3200 3200 3200 3200 0
507 20241209 104100 44500275 3200 3200 3200 3200 0
508 20241209 104000 44500275 3200 3200 3200 3200 0
509 20241209 103900 44500275 3200 3200 3200 3200 0
510 20241209 103800 44500275 3200 3200 3200 3200 0
511 20241209 103700 44500275 3200 3200 3200 3200 0
512 20241209 103600 44500275 3200 3200 3200 3200 0
513 20241209 103500 44500275 3200 3200 3200 3200 0
514 20241209 103400 44500275 3200 3200 3200 3200 0
515 20241209 103300 44500275 3200 3200 3200 3200 319
516 20241209 103200 43479475 3200 3200 3200 3200 0
517 20241209 103100 43479475 3200 3200 3200 3200 0
518 20241209 103000 43479475 3200 3200 3200 3200 0
519 20241209 102900 43479475 3200 3200 3200 3200 0
520 20241209 102800 43479475 3200 3200 3200 3200 0
521 20241209 102700 43479475 3200 3200 3200 3200 0
522 20241209 102600 43479475 3200 3200 3200 3200 50
523 20241209 102500 43319475 3190 3190 3190 3190 0
524 20241209 102400 43319475 3190 3190 3190 3190 0
525 20241209 102300 43319475 3190 3190 3190 3190 0
526 20241209 102200 43319475 3190 3190 3190 3190 0
527 20241209 102100 43319475 3190 3190 3190 3190 0
528 20241209 102000 43319475 3190 3190 3190 3190 0
529 20241209 101900 43319475 3190 3190 3190 3190 0
530 20241209 101800 43319475 3190 3190 3190 3190 0
531 20241209 101700 43319475 3190 3190 3190 3190 0
532 20241209 101600 43319475 3190 3190 3190 3190 0
533 20241209 101500 43319475 3190 3190 3190 3190 0
534 20241209 101400 43319475 3190 3190 3190 3190 0
535 20241209 101300 43319475 3190 3195 3195 3190 42
536 20241209 101200 43185325 3190 3190 3190 3190 0
537 20241209 101100 43185325 3190 3190 3190 3190 0
538 20241209 101000 43185325 3190 3190 3190 3190 0
539 20241209 100900 43185325 3190 3190 3190 3190 0
540 20241209 100800 43185325 3190 3190 3190 3190 0
541 20241209 100700 43185325 3190 3190 3190 3190 0
542 20241209 100600 43185325 3190 3190 3190 3190 0
543 20241209 100500 43185325 3190 3190 3190 3190 5
544 20241209 100400 43169375 3190 3190 3190 3190 0
545 20241209 100300 43169375 3190 3190 3190 3190 0
546 20241209 100200 43169375 3190 3190 3190 3190 5
547 20241209 100100 43153425 3190 3190 3190 3190 1
548 20241209 100000 43150235 3190 3190 3190 3190 280
549 20241209 095900 42257035 3175 3170 3175 3170 180
550 20241209 095800 41685735 3170 3170 3170 3170 10
551 20241209 095700 41654035 3170 3170 3170 3170 0
552 20241209 095600 41654035 3170 3170 3170 3170 150
553 20241209 095500 41178535 3175 3175 3175 3175 0
554 20241209 095400 41178535 3175 3175 3175 3175 0
555 20241209 095300 41178535 3175 3175 3175 3175 0
556 20241209 095200 41178535 3175 3175 3175 3175 0
557 20241209 095100 41178535 3175 3170 3175 3170 29
558 20241209 095000 41086510 3165 3165 3165 3165 0
559 20241209 094900 41086510 3165 3165 3165 3165 0
560 20241209 094800 41086510 3165 3165 3165 3165 300
561 20241209 094700 40137010 3165 3165 3165 3165 4
562 20241209 094600 40124350 3130 3130 3130 3130 0
563 20241209 094500 40124350 3130 3130 3130 3130 0
564 20241209 094400 40124350 3130 3130 3130 3130 200
565 20241209 094300 39498350 3130 3130 3130 3130 0
566 20241209 094200 39498350 3130 3130 3130 3130 201
567 20241209 094100 38869220 3130 3130 3130 3130 100
568 20241209 094000 38556220 3130 3130 3130 3130 0
569 20241209 093900 38556220 3130 3135 3135 3130 400
570 20241209 093800 37303720 3125 3125 3125 3125 0
571 20241209 093700 37303720 3125 3125 3125 3125 0
572 20241209 093600 37303720 3125 3125 3125 3125 0
573 20241209 093500 37303720 3125 3125 3125 3125 17
574 20241209 093400 37250595 3125 3140 3145 3125 2730
575 20241209 093300 28681385 3140 3140 3140 3140 0
576 20241209 093200 28681385 3140 3145 3145 3140 414
577 20241209 093100 27379440 3135 3135 3135 3135 0
578 20241209 093000 27379440 3135 3135 3135 3135 0
579 20241209 092900 27379440 3135 3135 3135 3135 0
580 20241209 092800 27379440 3135 3135 3135 3135 0
581 20241209 092700 27379440 3135 3160 3160 3135 411
582 20241209 092600 26088430 3125 3135 3135 3125 1000
583 20241209 092500 22962930 3130 3150 3150 3130 85
584 20241209 092400 22696860 3125 3175 3175 3125 3333
585 20241209 092300 12191400 3175 3180 3180 3175 28
586 20241209 092200 12102405 3185 3185 3185 3185 0
587 20241209 092100 12102405 3185 3185 3185 3185 0
588 20241209 092000 12102405 3185 3185 3185 3185 0
589 20241209 091900 12102405 3185 3185 3185 3185 350
590 20241209 091800 10987655 3180 3180 3180 3180 0
591 20241209 091700 10987655 3180 3180 3180 3180 100
592 20241209 091600 10669655 3160 3165 3165 3160 330
593 20241209 091500 9626535 3175 3175 3175 3175 0
594 20241209 091400 9626535 3175 3175 3175 3175 258
595 20241209 091300 8807385 3170 3185 3190 3170 242
596 20241209 091200 8036585 3185 3185 3185 3185 28
597 20241209 091100 7947405 3190 3190 3190 3190 10
598 20241209 091000 7915505 3190 3190 3190 3190 0
599 20241209 090900 7915505 3190 3210 3210 3190 1071
600 20241209 090800 4480015 3210 3210 3210 3210 0
601 20241209 090700 4480015 3210 3210 3210 3210 196
602 20241209 090600 3850855 3210 3210 3210 3210 0
603 20241209 090500 3850855 3210 3210 3210 3210 330
604 20241209 090400 2791555 3230 3230 3230 3230 0
605 20241209 090300 2791555 3230 3230 3230 3230 1
606 20241209 090200 2788325 3250 3240 3250 3210 501
607 20241209 090100 1177200 3270 3270 3270 3270 0
608 20241209 090000 1177200 3270 3270 3270 3270 360