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

628
040160/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192600,72296215,2420,2420,2420,2420,1020
20241209,192500,72296215,2420,2420,2420,2420,0
20241209,192400,72296215,2420,2420,2420,2420,0
20241209,192300,72296215,2420,2420,2420,2420,0
20241209,192200,72296215,2420,2420,2420,2420,0
20241209,192100,72296215,2420,2420,2420,2420,0
20241209,192000,72296215,2420,2420,2420,2420,0
20241209,191900,72296215,2420,2420,2420,2420,0
20241209,191800,72296215,2420,2420,2420,2420,0
20241209,191700,72296215,2420,2420,2420,2420,0
20241209,191600,72296215,2420,2420,2420,2420,0
20241209,191500,72296215,2420,2420,2420,2420,0
20241209,191400,72296215,2420,2420,2420,2420,0
20241209,191300,72296215,2420,2420,2420,2420,0
20241209,191200,72296215,2420,2420,2420,2420,0
20241209,191100,72296215,2420,2420,2420,2420,0
20241209,191000,72296215,2420,2420,2420,2420,0
20241209,190900,72296215,2420,2420,2420,2420,0
20241209,190800,72296215,2420,2420,2420,2420,0
20241209,190700,72296215,2420,2420,2420,2420,0
20241209,190600,72296215,2420,2420,2420,2420,0
20241209,190500,72296215,2420,2420,2420,2420,0
20241209,190400,72296215,2420,2420,2420,2420,0
20241209,190300,72296215,2420,2420,2420,2420,0
20241209,190200,72296215,2420,2420,2420,2420,0
20241209,190100,72296215,2420,2420,2420,2420,0
20241209,190000,72296215,2420,2420,2420,2420,0
20241209,185900,72296215,2420,2420,2420,2420,0
20241209,185800,72296215,2420,2420,2420,2420,0
20241209,185700,72296215,2420,2420,2420,2420,0
20241209,185600,72296215,2420,2420,2420,2420,1020
20241209,185500,72296215,2420,2420,2420,2420,0
20241209,185400,72296215,2420,2420,2420,2420,0
20241209,185300,72296215,2420,2420,2420,2420,0
20241209,185200,72296215,2420,2420,2420,2420,0
20241209,185100,72296215,2420,2420,2420,2420,0
20241209,185000,72296215,2420,2420,2420,2420,0
20241209,184900,72296215,2420,2420,2420,2420,0
20241209,184800,72296215,2420,2420,2420,2420,0
20241209,184700,72296215,2420,2420,2420,2420,0
20241209,184600,72296215,2420,2420,2420,2420,0
20241209,184500,72296215,2420,2420,2420,2420,0
20241209,184400,72296215,2420,2420,2420,2420,0
20241209,184300,72296215,2420,2420,2420,2420,0
20241209,184200,72296215,2420,2420,2420,2420,0
20241209,184100,72296215,2420,2420,2420,2420,0
20241209,184000,72296215,2420,2420,2420,2420,0
20241209,183900,72296215,2420,2420,2420,2420,0
20241209,183800,72296215,2420,2420,2420,2420,0
20241209,183700,72296215,2420,2420,2420,2420,0
20241209,183600,72296215,2420,2420,2420,2420,0
20241209,183500,72296215,2420,2420,2420,2420,0
20241209,183400,72296215,2420,2420,2420,2420,0
20241209,183300,72296215,2420,2420,2420,2420,0
20241209,183200,72296215,2420,2420,2420,2420,0
20241209,183100,72296215,2420,2420,2420,2420,0
20241209,183000,72296215,2420,2420,2420,2420,0
20241209,182900,72296215,2420,2420,2420,2420,0
20241209,182800,72296215,2420,2420,2420,2420,0
20241209,182700,72296215,2420,2420,2420,2420,0
20241209,182600,72296215,2420,2420,2420,2420,1020
20241209,182500,72296215,2420,2420,2420,2420,0
20241209,182400,72296215,2420,2420,2420,2420,0
20241209,182300,72296215,2420,2420,2420,2420,0
20241209,182200,72296215,2420,2420,2420,2420,0
20241209,182100,72296215,2420,2420,2420,2420,0
20241209,182000,72296215,2420,2420,2420,2420,0
20241209,181900,72296215,2420,2420,2420,2420,0
20241209,181800,72296215,2420,2420,2420,2420,0
20241209,181700,72296215,2420,2420,2420,2420,0
20241209,181600,72296215,2420,2420,2420,2420,0
20241209,181500,72296215,2420,2420,2420,2420,0
20241209,181400,72296215,2420,2420,2420,2420,0
20241209,181300,72296215,2420,2420,2420,2420,0
20241209,181200,72296215,2420,2420,2420,2420,0
20241209,181100,72296215,2420,2420,2420,2420,0
20241209,181000,72296215,2420,2420,2420,2420,0
20241209,180900,72296215,2420,2420,2420,2420,0
20241209,180800,72296215,2420,2420,2420,2420,0
20241209,180700,72296215,2420,2420,2420,2420,0
20241209,180600,72296215,2420,2420,2420,2420,0
20241209,180500,72296215,2420,2420,2420,2420,0
20241209,180400,72296215,2420,2420,2420,2420,0
20241209,180300,72296215,2420,2420,2420,2420,0
20241209,180200,72296215,2420,2420,2420,2420,0
20241209,180100,72296215,2420,2420,2420,2420,0
20241209,180000,72296215,2420,2420,2420,2420,0
20241209,175900,72296215,2420,2420,2420,2420,0
20241209,175800,72296215,2420,2420,2420,2420,0
20241209,175700,72296215,2420,2420,2420,2420,0
20241209,175600,72296215,2420,2420,2420,2420,1020
20241209,175500,72296215,2420,2420,2420,2420,0
20241209,175400,72296215,2420,2420,2420,2420,0
20241209,175300,72296215,2420,2420,2420,2420,0
20241209,175200,72296215,2420,2420,2420,2420,0
20241209,175100,72296215,2420,2420,2420,2420,0
20241209,175000,72296215,2420,2420,2420,2420,0
20241209,174900,72296215,2420,2420,2420,2420,0
20241209,174800,72296215,2420,2420,2420,2420,0
20241209,174700,72296215,2420,2420,2420,2420,0
20241209,174600,72296215,2420,2420,2420,2420,0
20241209,174500,72296215,2420,2420,2420,2420,0
20241209,174400,72296215,2420,2420,2420,2420,0
20241209,174300,72296215,2420,2420,2420,2420,0
20241209,174200,72296215,2420,2420,2420,2420,0
20241209,174100,72296215,2420,2420,2420,2420,0
20241209,174000,72296215,2420,2420,2420,2420,0
20241209,173900,72296215,2420,2420,2420,2420,0
20241209,173800,72296215,2420,2420,2420,2420,0
20241209,173700,72296215,2420,2420,2420,2420,0
20241209,173600,72296215,2420,2420,2420,2420,0
20241209,173500,72296215,2420,2420,2420,2420,0
20241209,173400,72296215,2420,2420,2420,2420,0
20241209,173300,72296215,2420,2420,2420,2420,0
20241209,173200,72296215,2420,2420,2420,2420,0
20241209,173100,72296215,2420,2420,2420,2420,0
20241209,173000,72296215,2420,2420,2420,2420,0
20241209,172900,72296215,2420,2420,2420,2420,0
20241209,172800,72296215,2420,2420,2420,2420,0
20241209,172700,72296215,2420,2420,2420,2420,0
20241209,172600,72296215,2420,2420,2420,2420,1020
20241209,172500,72296215,2420,2420,2420,2420,0
20241209,172400,72296215,2420,2420,2420,2420,0
20241209,172300,72296215,2420,2420,2420,2420,0
20241209,172200,72296215,2420,2420,2420,2420,0
20241209,172100,72296215,2420,2420,2420,2420,0
20241209,172000,72296215,2420,2420,2420,2420,0
20241209,171900,72296215,2420,2420,2420,2420,0
20241209,171800,72296215,2420,2420,2420,2420,0
20241209,171700,72296215,2420,2420,2420,2420,0
20241209,171600,72296215,2420,2420,2420,2420,0
20241209,171500,72296215,2420,2420,2420,2420,0
20241209,171400,72296215,2420,2420,2420,2420,0
20241209,171300,72296215,2420,2420,2420,2420,0
20241209,171200,72296215,2420,2420,2420,2420,0
20241209,171100,72296215,2420,2420,2420,2420,0
20241209,171000,72296215,2420,2420,2420,2420,0
20241209,170900,72296215,2420,2420,2420,2420,0
20241209,170800,72296215,2420,2420,2420,2420,0
20241209,170700,72296215,2420,2420,2420,2420,0
20241209,170600,72296215,2420,2420,2420,2420,0
20241209,170500,72296215,2420,2420,2420,2420,0
20241209,170400,72296215,2420,2420,2420,2420,0
20241209,170300,72296215,2420,2420,2420,2420,0
20241209,170200,72296215,2420,2420,2420,2420,0
20241209,170100,72296215,2420,2420,2420,2420,0
20241209,170000,72296215,2420,2420,2420,2420,0
20241209,165900,72296215,2420,2420,2420,2420,0
20241209,165800,72296215,2420,2420,2420,2420,0
20241209,165700,72296215,2420,2420,2420,2420,0
20241209,165600,72296215,2420,2420,2420,2420,1020
20241209,165500,72296215,2420,2420,2420,2420,0
20241209,165400,72296215,2420,2420,2420,2420,0
20241209,165300,72296215,2420,2420,2420,2420,0
20241209,165200,72296215,2420,2420,2420,2420,0
20241209,165100,72296215,2420,2420,2420,2420,0
20241209,165000,72296215,2420,2420,2420,2420,0
20241209,164900,72296215,2420,2420,2420,2420,0
20241209,164800,72296215,2420,2420,2420,2420,0
20241209,164700,72296215,2420,2420,2420,2420,0
20241209,164600,72296215,2420,2420,2420,2420,0
20241209,164500,72296215,2420,2420,2420,2420,0
20241209,164400,72296215,2420,2420,2420,2420,0
20241209,164300,72296215,2420,2420,2420,2420,0
20241209,164200,72296215,2420,2420,2420,2420,0
20241209,164100,72296215,2420,2420,2420,2420,0
20241209,164000,72296215,2420,2420,2420,2420,0
20241209,163900,72296215,2420,2420,2420,2420,0
20241209,163800,72296215,2420,2420,2420,2420,0
20241209,163700,72296215,2420,2420,2420,2420,0
20241209,163600,72296215,2420,2420,2420,2420,0
20241209,163500,72296215,2420,2420,2420,2420,0
20241209,163400,72296215,2420,2420,2420,2420,0
20241209,163300,72296215,2420,2420,2420,2420,0
20241209,163200,72296215,2420,2420,2420,2420,0
20241209,163100,72296215,2420,2420,2420,2420,0
20241209,163000,72296215,2420,2420,2420,2420,0
20241209,162900,72296215,2420,2420,2420,2420,0
20241209,162800,72296215,2420,2420,2420,2420,0
20241209,162700,72296215,2420,2420,2420,2420,0
20241209,162600,72296215,2420,2420,2420,2420,1020
20241209,162500,72296215,2420,2420,2420,2420,0
20241209,162400,72296215,2420,2420,2420,2420,0
20241209,162300,72296215,2420,2420,2420,2420,0
20241209,162200,72296215,2420,2420,2420,2420,0
20241209,162100,72296215,2420,2420,2420,2420,0
20241209,162000,72296215,2420,2420,2420,2420,0
20241209,161900,72296215,2420,2420,2420,2420,0
20241209,161800,72296215,2420,2420,2420,2420,0
20241209,161700,72296215,2420,2420,2420,2420,0
20241209,161600,72296215,2420,2420,2420,2420,0
20241209,161500,72296215,2420,2420,2420,2420,0
20241209,161400,72296215,2420,2420,2420,2420,0
20241209,161300,72296215,2420,2420,2420,2420,0
20241209,161200,72296215,2420,2420,2420,2420,0
20241209,161100,72296215,2420,2420,2420,2420,0
20241209,161000,72296215,2420,2420,2420,2420,0
20241209,160900,72296215,2420,2420,2420,2420,0
20241209,160800,72296215,2420,2420,2420,2420,0
20241209,160700,72296215,2420,2420,2420,2420,0
20241209,160600,72296215,2420,2420,2420,2420,0
20241209,160500,72296215,2420,2420,2420,2420,0
20241209,160400,72296215,2420,2420,2420,2420,0
20241209,160300,72296215,2420,2420,2420,2420,0
20241209,160200,72296215,2420,2420,2420,2420,0
20241209,160100,72296215,2420,2420,2420,2420,0
20241209,160000,72296215,2420,2420,2420,2420,0
20241209,155900,72296215,2420,2420,2420,2420,0
20241209,155800,72296215,2420,2420,2420,2420,0
20241209,155700,72296215,2420,2420,2420,2420,0
20241209,155600,72296215,2420,2420,2420,2420,1020
20241209,155500,72296215,2420,2420,2420,2420,0
20241209,155400,72296215,2420,2420,2420,2420,0
20241209,155300,72296215,2420,2420,2420,2420,0
20241209,155200,72296215,2420,2420,2420,2420,0
20241209,155100,72296215,2420,2420,2420,2420,0
20241209,155000,72296215,2420,2420,2420,2420,0
20241209,154900,72296215,2420,2420,2420,2420,0
20241209,154800,72296215,2420,2420,2420,2420,0
20241209,154700,72296215,2420,2420,2420,2420,0
20241209,154600,72296215,2420,2420,2420,2420,0
20241209,154500,72296215,2420,2420,2420,2420,0
20241209,154400,72296215,2420,2420,2420,2420,0
20241209,154300,72296215,2420,2420,2420,2420,0
20241209,154200,72296215,2420,2420,2420,2420,0
20241209,154100,72296215,2420,2420,2420,2420,0
20241209,154000,72296215,2420,2420,2420,2420,0
20241209,153900,72296215,2420,2420,2420,2420,0
20241209,153800,72296215,2420,2420,2420,2420,0
20241209,153700,72296215,2420,2420,2420,2420,0
20241209,153600,72296215,2420,2420,2420,2420,0
20241209,153500,72296215,2420,2420,2420,2420,0
20241209,153400,72296215,2420,2420,2420,2420,0
20241209,153300,72296215,2420,2420,2420,2420,0
20241209,153200,72296215,2420,2420,2420,2420,0
20241209,153100,72296215,2420,2420,2420,2420,0
20241209,153000,72296215,2420,2420,2420,2420,1020
20241209,152900,69827815,2460,2460,2460,2460,0
20241209,152800,69827815,2460,2460,2460,2460,0
20241209,152700,69827815,2460,2460,2460,2460,0
20241209,152600,69827815,2460,2460,2460,2460,0
20241209,152500,69827815,2460,2460,2460,2460,0
20241209,152400,69827815,2460,2460,2460,2460,0
20241209,152300,69827815,2460,2460,2460,2460,0
20241209,152200,69827815,2460,2460,2460,2460,0
20241209,152100,69827815,2460,2460,2460,2460,0
20241209,152000,69827815,2460,2460,2460,2460,0
20241209,151900,69827815,2460,2460,2460,2460,1
20241209,151800,69825355,2460,2460,2460,2460,0
20241209,151700,69825355,2460,2460,2460,2460,0
20241209,151600,69825355,2460,2460,2460,2460,5
20241209,151500,69813055,2460,2460,2460,2460,0
20241209,151400,69813055,2460,2460,2460,2460,10
20241209,151300,69788455,2460,2460,2460,2460,0
20241209,151200,69788455,2460,2460,2460,2460,1
20241209,151100,69785995,2455,2445,2455,2445,25
20241209,151000,69724825,2445,2445,2445,2445,0
20241209,150900,69724825,2445,2445,2445,2445,0
20241209,150800,69724825,2445,2445,2445,2445,0
20241209,150700,69724825,2445,2445,2445,2445,0
20241209,150600,69724825,2445,2445,2445,2445,0
20241209,150500,69724825,2445,2445,2445,2445,0
20241209,150400,69724825,2445,2445,2445,2445,0
20241209,150300,69724825,2445,2445,2445,2445,1
20241209,150200,69722380,2445,2445,2445,2445,0
20241209,150100,69722380,2445,2445,2445,2445,0
20241209,150000,69722380,2445,2445,2445,2445,0
20241209,145900,69722380,2445,2445,2445,2445,1
20241209,145800,69719935,2455,2445,2455,2445,2
20241209,145700,69715035,2420,2420,2445,2420,13
20241209,145600,69683550,2425,2425,2425,2425,8
20241209,145500,69664150,2445,2445,2445,2445,6
20241209,145400,69649480,2425,2440,2440,2425,45
20241209,145300,69540155,2450,2450,2450,2450,1
20241209,145200,69537705,2445,2460,2460,2445,80
20241209,145100,69341715,2450,2450,2450,2450,0
20241209,145000,69341715,2450,2460,2460,2450,2
20241209,144900,69336805,2450,2450,2450,2450,38
20241209,144800,69243705,2450,2450,2450,2450,0
20241209,144700,69243705,2450,2450,2450,2450,0
20241209,144600,69243705,2450,2450,2450,2450,0
20241209,144500,69243705,2450,2450,2450,2450,0
20241209,144400,69243705,2450,2450,2460,2450,77
20241209,144300,69055005,2460,2450,2460,2450,84
20241209,144200,68849195,2455,2455,2455,2455,0
20241209,144100,68849195,2455,2455,2455,2455,101
20241209,144000,68601240,2450,2450,2450,2450,53
20241209,143900,68471390,2455,2455,2455,2455,0
20241209,143800,68471390,2455,2455,2455,2455,0
20241209,143700,68471390,2455,2455,2455,2455,0
20241209,143600,68471390,2455,2455,2455,2455,0
20241209,143500,68471390,2455,2455,2455,2455,0
20241209,143400,68471390,2455,2455,2455,2450,27
20241209,143300,68405230,2450,2455,2455,2450,65
20241209,143200,68245955,2450,2450,2450,2450,202
20241209,143100,67751055,2455,2455,2455,2455,0
20241209,143000,67751055,2455,2455,2455,2455,0
20241209,142900,67751055,2455,2455,2455,2455,0
20241209,142800,67751055,2455,2455,2455,2455,0
20241209,142700,67751055,2455,2455,2455,2455,0
20241209,142600,67751055,2455,2455,2455,2455,0
20241209,142500,67751055,2455,2455,2455,2455,1
20241209,142400,67748600,2455,2455,2455,2455,0
20241209,142300,67748600,2455,2455,2455,2455,0
20241209,142200,67748600,2455,2455,2455,2455,5
20241209,142100,67736325,2455,2455,2455,2455,1
20241209,142000,67733870,2450,2450,2450,2450,10
20241209,141900,67709370,2455,2455,2455,2455,2
20241209,141800,67704460,2455,2465,2465,2455,145
20241209,141700,67347185,2465,2465,2465,2465,0
20241209,141600,67347185,2465,2465,2465,2465,0
20241209,141500,67347185,2465,2465,2465,2465,0
20241209,141400,67347185,2465,2465,2465,2465,0
20241209,141300,67347185,2465,2465,2465,2465,0
20241209,141200,67347185,2465,2465,2465,2465,1
20241209,141100,67344720,2455,2455,2465,2455,15
20241209,141000,67307835,2455,2455,2455,2455,1
20241209,140900,67305380,2445,2445,2445,2445,0
20241209,140800,67305380,2445,2445,2445,2445,0
20241209,140700,67305380,2445,2445,2445,2445,0
20241209,140600,67305380,2445,2445,2445,2445,1
20241209,140500,67302935,2470,2470,2470,2470,0
20241209,140400,67302935,2470,2470,2470,2470,1
20241209,140300,67300465,2470,2470,2470,2470,0
20241209,140200,67300465,2470,2470,2470,2470,0
20241209,140100,67300465,2470,2470,2470,2470,0
20241209,140000,67300465,2470,2455,2470,2455,6
20241209,135900,67285660,2455,2455,2455,2455,1
20241209,135800,67283205,2440,2440,2440,2440,50
20241209,135700,67161205,2440,2430,2440,2430,326
20241209,135600,66367790,2430,2430,2430,2430,7
20241209,135500,66350780,2405,2475,2475,2405,2798
20241209,135400,59615405,2470,2470,2470,2470,0
20241209,135300,59615405,2470,2470,2470,2470,100
20241209,135200,59368405,2475,2475,2475,2475,1
20241209,135100,59365930,2480,2480,2480,2480,0
20241209,135000,59365930,2480,2480,2480,2480,5
20241209,134900,59353530,2405,2405,2405,2405,0
20241209,134800,59353530,2405,2415,2415,2405,83
20241209,134700,59153905,2450,2450,2450,2450,0
20241209,134600,59153905,2450,2450,2450,2450,0
20241209,134500,59153905,2450,2455,2455,2400,1136
20241209,134400,56422110,2430,2430,2430,2430,0
20241209,134300,56422110,2430,2430,2430,2430,60
20241209,134200,56276310,2430,2455,2455,2430,549
20241209,134100,54937665,2455,2455,2455,2455,0
20241209,134000,54937665,2455,2455,2455,2455,0
20241209,133900,54937665,2455,2465,2465,2455,695
20241209,133800,53231105,2485,2485,2485,2485,6
20241209,133700,53216195,2460,2485,2485,2460,2
20241209,133600,53211250,2465,2465,2465,2465,0
20241209,133500,53211250,2465,2465,2465,2465,1987
20241209,133400,48313295,2445,2445,2445,2445,0
20241209,133300,48313295,2445,2445,2445,2445,0
20241209,133200,48313295,2445,2445,2445,2445,0
20241209,133100,48313295,2445,2445,2445,2445,0
20241209,133000,48313295,2445,2445,2445,2445,0
20241209,132900,48313295,2445,2465,2465,2445,150
20241209,132800,47944785,2465,2465,2465,2465,0
20241209,132700,47944785,2465,2465,2465,2465,5
20241209,132600,47932460,2465,2465,2465,2465,0
20241209,132500,47932460,2465,2465,2465,2465,0
20241209,132400,47932460,2465,2465,2465,2465,0
20241209,132300,47932460,2465,2465,2465,2465,0
20241209,132200,47932460,2465,2465,2465,2465,0
20241209,132100,47932460,2465,2455,2465,2455,101
20241209,132000,47684225,2455,2430,2455,2430,3
20241209,131900,47676890,2430,2415,2430,2415,595
20241209,131800,46239950,2405,2460,2460,2405,4131
20241209,131700,36191820,2510,2480,2515,2480,29
20241209,131600,36119790,2475,2475,2475,2475,6
20241209,131500,36104940,2460,2460,2460,2460,1
20241209,131400,36102480,2485,2485,2485,2485,0
20241209,131300,36102480,2485,2485,2485,2485,1
20241209,131200,36099995,2445,2455,2455,2445,545
20241209,131100,34764655,2485,2485,2485,2485,580
20241209,131000,33323355,2510,2515,2515,2485,130
20241209,130900,32999720,2515,2515,2515,2515,0
20241209,130800,32999720,2515,2515,2515,2515,0
20241209,130700,32999720,2515,2515,2515,2515,0
20241209,130600,32999720,2515,2515,2515,2515,0
20241209,130500,32999720,2515,2495,2515,2490,72
20241209,130400,32820080,2510,2510,2510,2510,0
20241209,130300,32820080,2510,2510,2510,2510,0
20241209,130200,32820080,2510,2510,2510,2510,0
20241209,130100,32820080,2510,2510,2510,2510,0
20241209,130000,32820080,2510,2510,2510,2510,0
20241209,125900,32820080,2510,2510,2510,2510,0
20241209,125800,32820080,2510,2510,2510,2510,0
20241209,125700,32820080,2510,2510,2510,2510,0
20241209,125600,32820080,2510,2510,2510,2510,0
20241209,125500,32820080,2510,2510,2510,2510,0
20241209,125400,32820080,2510,2510,2510,2510,5
20241209,125300,32807530,2510,2510,2510,2510,0
20241209,125200,32807530,2510,2510,2510,2510,0
20241209,125100,32807530,2510,2495,2510,2495,7
20241209,125000,32790050,2495,2495,2495,2495,10
20241209,124900,32765100,2500,2510,2510,2500,474
20241209,124800,31577225,2515,2515,2515,2515,0
20241209,124700,31577225,2515,2515,2515,2515,0
20241209,124600,31577225,2515,2515,2515,2515,0
20241209,124500,31577225,2515,2515,2515,2515,0
20241209,124400,31577225,2515,2515,2515,2515,0
20241209,124300,31577225,2515,2515,2515,2515,5
20241209,124200,31564650,2515,2515,2515,2515,1
20241209,124100,31562135,2510,2510,2510,2510,0
20241209,124000,31562135,2510,2510,2510,2510,0
20241209,123900,31562135,2510,2510,2510,2510,0
20241209,123800,31562135,2510,2510,2510,2510,29
20241209,123700,31489345,2510,2510,2510,2510,0
20241209,123600,31489345,2510,2510,2510,2510,0
20241209,123500,31489345,2510,2510,2510,2510,0
20241209,123400,31489345,2510,2510,2510,2510,0
20241209,123300,31489345,2510,2510,2510,2510,0
20241209,123200,31489345,2510,2510,2510,2510,5
20241209,123100,31476795,2510,2510,2510,2510,0
20241209,123000,31476795,2510,2510,2510,2510,0
20241209,122900,31476795,2510,2510,2510,2510,0
20241209,122800,31476795,2510,2510,2510,2510,2
20241209,122700,31471775,2515,2515,2515,2515,0
20241209,122600,31471775,2515,2515,2515,2515,0
20241209,122500,31471775,2515,2515,2515,2515,0
20241209,122400,31471775,2515,2515,2515,2515,1
20241209,122300,31469260,2510,2515,2515,2510,988
20241209,122200,28988700,2520,2515,2520,2515,114
20241209,122100,28701985,2520,2520,2520,2520,9
20241209,122000,28679305,2520,2520,2520,2520,0
20241209,121900,28679305,2520,2520,2520,2520,5
20241209,121800,28666705,2520,2520,2520,2520,1
20241209,121700,28664185,2520,2520,2520,2520,0
20241209,121600,28664185,2520,2520,2520,2520,0
20241209,121500,28664185,2520,2520,2520,2520,0
20241209,121400,28664185,2520,2520,2520,2520,0
20241209,121300,28664185,2520,2520,2520,2520,0
20241209,121200,28664185,2520,2520,2520,2520,0
20241209,121100,28664185,2520,2520,2520,2520,0
20241209,121000,28664185,2520,2520,2520,2520,5
20241209,120900,28651585,2520,2520,2520,2520,1
20241209,120800,28649065,2515,2515,2515,2515,50
20241209,120700,28523315,2515,2515,2515,2515,20
20241209,120600,28473015,2520,2520,2520,2520,0
20241209,120500,28473015,2520,2520,2520,2520,0
20241209,120400,28473015,2520,2520,2520,2520,0
20241209,120300,28473015,2520,2520,2520,2520,0
20241209,120200,28473015,2520,2520,2520,2520,0
20241209,120100,28473015,2520,2520,2520,2520,0
20241209,120000,28473015,2520,2520,2520,2520,0
20241209,115900,28473015,2520,2520,2520,2520,6
20241209,115800,28457895,2515,2515,2515,2515,1500
20241209,115700,24685395,2515,2515,2515,2515,0
20241209,115600,24685395,2515,2515,2515,2515,0
20241209,115500,24685395,2515,2515,2515,2515,0
20241209,115400,24685395,2515,2515,2515,2515,0
20241209,115300,24685395,2515,2515,2515,2515,0
20241209,115200,24685395,2515,2515,2515,2515,0
20241209,115100,24685395,2515,2515,2515,2515,0
20241209,115000,24685395,2515,2515,2515,2515,1
20241209,114900,24682880,2510,2515,2515,2510,100
20241209,114800,24431630,2530,2530,2530,2530,5
20241209,114700,24418980,2530,2530,2530,2530,39
20241209,114600,24320310,2530,2530,2530,2530,0
20241209,114500,24320310,2530,2530,2530,2530,1
20241209,114400,24317780,2520,2540,2540,2520,1737
20241209,114300,19918090,2545,2545,2545,2545,126
20241209,114200,19597420,2550,2550,2550,2550,0
20241209,114100,19597420,2550,2550,2550,2550,0
20241209,114000,19597420,2550,2550,2550,2550,0
20241209,113900,19597420,2550,2550,2550,2550,1
20241209,113800,19594870,2550,2550,2550,2550,1
20241209,113700,19592320,2550,2570,2570,2550,167
20241209,113600,19166235,2570,2570,2570,2570,0
20241209,113500,19166235,2570,2570,2570,2570,0
20241209,113400,19166235,2570,2570,2570,2570,0
20241209,113300,19166235,2570,2570,2570,2570,0
20241209,113200,19166235,2570,2570,2570,2570,0
20241209,113100,19166235,2570,2570,2570,2570,0
20241209,113000,19166235,2570,2570,2570,2570,0
20241209,112900,19166235,2570,2570,2570,2570,0
20241209,112800,19166235,2570,2570,2570,2570,0
20241209,112700,19166235,2570,2570,2570,2570,0
20241209,112600,19166235,2570,2570,2570,2570,7
20241209,112500,19148245,2570,2570,2570,2570,0
20241209,112400,19148245,2570,2570,2570,2570,0
20241209,112300,19148245,2570,2570,2570,2570,0
20241209,112200,19148245,2570,2570,2570,2570,0
20241209,112100,19148245,2570,2570,2570,2570,0
20241209,112000,19148245,2570,2570,2570,2570,0
20241209,111900,19148245,2570,2560,2570,2555,164
20241209,111800,18728470,2560,2560,2560,2560,2
20241209,111700,18723350,2580,2580,2580,2580,0
20241209,111600,18723350,2580,2580,2580,2580,0
20241209,111500,18723350,2580,2580,2580,2580,0
20241209,111400,18723350,2580,2580,2580,2580,0
20241209,111300,18723350,2580,2580,2580,2580,0
20241209,111200,18723350,2580,2580,2580,2580,0
20241209,111100,18723350,2580,2580,2580,2580,0
20241209,111000,18723350,2580,2580,2580,2580,0
20241209,110900,18723350,2580,2580,2580,2580,1
20241209,110800,18720770,2585,2585,2585,2585,0
20241209,110700,18720770,2585,2585,2585,2585,0
20241209,110600,18720770,2585,2585,2585,2585,0
20241209,110500,18720770,2585,2585,2585,2585,0
20241209,110400,18720770,2585,2585,2585,2585,0
20241209,110300,18720770,2585,2585,2585,2585,0
20241209,110200,18720770,2585,2585,2585,2585,0
20241209,110100,18720770,2585,2585,2585,2585,0
20241209,110000,18720770,2585,2585,2585,2585,0
20241209,105900,18720770,2585,2585,2585,2585,1
20241209,105800,18718185,2580,2580,2580,2580,0
20241209,105700,18718185,2580,2580,2580,2580,0
20241209,105600,18718185,2580,2580,2580,2580,0
20241209,105500,18718185,2580,2580,2580,2580,0
20241209,105400,18718185,2580,2580,2580,2580,0
20241209,105300,18718185,2580,2580,2580,2580,0
20241209,105200,18718185,2580,2580,2580,2580,0
20241209,105100,18718185,2580,2580,2580,2580,1
20241209,105000,18715605,2585,2585,2585,2585,0
20241209,104900,18715605,2585,2585,2585,2585,1
20241209,104800,18713020,2565,2565,2565,2565,0
20241209,104700,18713020,2565,2565,2565,2565,406
20241209,104600,17671630,2565,2565,2565,2565,5
20241209,104500,17658805,2600,2600,2600,2600,0
20241209,104400,17658805,2600,2600,2600,2600,1
20241209,104300,17656205,2575,2575,2575,2575,0
20241209,104200,17656205,2575,2575,2575,2575,0
20241209,104100,17656205,2575,2575,2575,2575,1
20241209,104000,17653630,2575,2575,2575,2575,0
20241209,103900,17653630,2575,2575,2575,2575,0
20241209,103800,17653630,2575,2575,2575,2575,0
20241209,103700,17653630,2575,2575,2575,2575,0
20241209,103600,17653630,2575,2575,2575,2575,0
20241209,103500,17653630,2575,2575,2575,2575,1
20241209,103400,17651055,2570,2570,2570,2570,0
20241209,103300,17651055,2570,2575,2575,2570,318
20241209,103200,16832295,2575,2575,2575,2575,0
20241209,103100,16832295,2575,2575,2575,2575,0
20241209,103000,16832295,2575,2575,2575,2575,0
20241209,102900,16832295,2575,2575,2575,2575,0
20241209,102800,16832295,2575,2575,2575,2575,1
20241209,102700,16829720,2570,2575,2575,2570,111
20241209,102600,16543995,2575,2575,2575,2575,1
20241209,102500,16541420,2605,2605,2605,2605,0
20241209,102400,16541420,2605,2605,2605,2605,0
20241209,102300,16541420,2605,2605,2605,2605,0
20241209,102200,16541420,2605,2605,2605,2605,0
20241209,102100,16541420,2605,2605,2605,2605,0
20241209,102000,16541420,2605,2605,2605,2605,0
20241209,101900,16541420,2605,2605,2605,2605,0
20241209,101800,16541420,2605,2605,2605,2605,1
20241209,101700,16538815,2600,2600,2600,2600,10
20241209,101600,16512815,2600,2600,2600,2600,0
20241209,101500,16512815,2600,2600,2600,2600,0
20241209,101400,16512815,2600,2600,2600,2600,0
20241209,101300,16512815,2600,2600,2600,2600,0
20241209,101200,16512815,2600,2600,2600,2600,0
20241209,101100,16512815,2600,2600,2600,2600,1
20241209,101000,16510215,2610,2610,2610,2610,0
20241209,100900,16510215,2610,2610,2610,2610,100
20241209,100800,16249215,2610,2610,2610,2610,0
20241209,100700,16249215,2610,2610,2610,2610,0
20241209,100600,16249215,2610,2610,2610,2610,1
20241209,100500,16246605,2615,2615,2615,2615,0
20241209,100400,16246605,2615,2565,2615,2565,5
20241209,100300,16233630,2565,2560,2565,2560,138
20241209,100200,15880345,2540,2560,2560,2540,11
20241209,100100,15852385,2535,2535,2535,2535,0
20241209,100000,15852385,2535,2535,2535,2535,0
20241209,095900,15852385,2535,2535,2535,2535,275
20241209,095800,15155260,2535,2535,2535,2535,1525
20241209,095700,11289385,2560,2550,2560,2550,61
20241209,095600,11133765,2550,2550,2550,2550,0
20241209,095500,11133765,2550,2550,2550,2550,1
20241209,095400,11131215,2550,2550,2550,2550,0
20241209,095300,11131215,2550,2550,2550,2550,1
20241209,095200,11128665,2550,2550,2550,2550,0
20241209,095100,11128665,2550,2550,2550,2550,1
20241209,095000,11126115,2550,2550,2550,2550,94
20241209,094900,10886415,2535,2535,2535,2535,327
20241209,094800,10057470,2535,2525,2535,2525,245
20241209,094700,9437665,2525,2525,2525,2525,1
20241209,094600,9435140,2525,2525,2525,2525,318
20241209,094500,8632190,2525,2525,2525,2525,51
20241209,094400,8503415,2525,2525,2525,2525,1
20241209,094300,8500890,2510,2510,2510,2510,0
20241209,094200,8500890,2510,2510,2510,2510,53
20241209,094100,8367860,2525,2525,2525,2525,1
20241209,094000,8365335,2535,2535,2535,2535,0
20241209,093900,8365335,2535,2535,2535,2535,1
20241209,093800,8362800,2510,2535,2535,2510,779
20241209,093700,6392680,2550,2550,2550,2550,0
20241209,093600,6392680,2550,2550,2550,2550,0
20241209,093500,6392680,2550,2550,2550,2550,901
20241209,093400,4095130,2550,2550,2550,2550,4
20241209,093300,4084930,2555,2555,2555,2555,0
20241209,093200,4084930,2555,2555,2555,2555,0
20241209,093100,4084930,2555,2555,2555,2555,28
20241209,093000,4013390,2560,2560,2560,2560,0
20241209,092900,4013390,2560,2570,2570,2560,723
20241209,092800,2156510,2570,2570,2570,2570,1
20241209,092700,2153940,2570,2575,2575,2570,289
20241209,092600,1410940,2600,2600,2600,2600,0
20241209,092500,1410940,2600,2595,2600,2595,8
20241209,092400,1390160,2600,2600,2600,2600,0
20241209,092300,1390160,2600,2600,2600,2600,0
20241209,092200,1390160,2600,2595,2600,2595,5
20241209,092100,1377180,2600,2600,2600,2600,1
20241209,092000,1374580,2595,2590,2595,2590,90
20241209,091900,1141250,2595,2595,2595,2595,0
20241209,091800,1141250,2595,2595,2595,2595,0
20241209,091700,1141250,2595,2595,2595,2595,0
20241209,091600,1141250,2595,2595,2595,2595,1
20241209,091500,1138655,2570,2570,2570,2570,0
20241209,091400,1138655,2570,2575,2600,2570,31
20241209,091300,1058905,2605,2600,2605,2575,11
20241209,091200,1030450,2610,2610,2610,2610,0
20241209,091100,1030450,2610,2600,2610,2600,9
20241209,091000,1007040,2600,2600,2600,2600,91
20241209,090900,770440,2615,2610,2615,2600,116
20241209,090800,467390,2615,2615,2615,2615,100
20241209,090700,205890,2615,2615,2615,2615,0
20241209,090600,205890,2615,2615,2615,2615,0
20241209,090500,205890,2615,2615,2615,2615,2
20241209,090400,200660,2635,2635,2635,2635,0
20241209,090300,200660,2635,2635,2635,2635,0
20241209,090200,200660,2635,2635,2635,2635,0
20241209,090100,200660,2635,2635,2635,2635,0
20241209,090000,200660,2635,2645,2645,2635,76
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192600 72296215 2420 2420 2420 2420 1020
3 20241209 192500 72296215 2420 2420 2420 2420 0
4 20241209 192400 72296215 2420 2420 2420 2420 0
5 20241209 192300 72296215 2420 2420 2420 2420 0
6 20241209 192200 72296215 2420 2420 2420 2420 0
7 20241209 192100 72296215 2420 2420 2420 2420 0
8 20241209 192000 72296215 2420 2420 2420 2420 0
9 20241209 191900 72296215 2420 2420 2420 2420 0
10 20241209 191800 72296215 2420 2420 2420 2420 0
11 20241209 191700 72296215 2420 2420 2420 2420 0
12 20241209 191600 72296215 2420 2420 2420 2420 0
13 20241209 191500 72296215 2420 2420 2420 2420 0
14 20241209 191400 72296215 2420 2420 2420 2420 0
15 20241209 191300 72296215 2420 2420 2420 2420 0
16 20241209 191200 72296215 2420 2420 2420 2420 0
17 20241209 191100 72296215 2420 2420 2420 2420 0
18 20241209 191000 72296215 2420 2420 2420 2420 0
19 20241209 190900 72296215 2420 2420 2420 2420 0
20 20241209 190800 72296215 2420 2420 2420 2420 0
21 20241209 190700 72296215 2420 2420 2420 2420 0
22 20241209 190600 72296215 2420 2420 2420 2420 0
23 20241209 190500 72296215 2420 2420 2420 2420 0
24 20241209 190400 72296215 2420 2420 2420 2420 0
25 20241209 190300 72296215 2420 2420 2420 2420 0
26 20241209 190200 72296215 2420 2420 2420 2420 0
27 20241209 190100 72296215 2420 2420 2420 2420 0
28 20241209 190000 72296215 2420 2420 2420 2420 0
29 20241209 185900 72296215 2420 2420 2420 2420 0
30 20241209 185800 72296215 2420 2420 2420 2420 0
31 20241209 185700 72296215 2420 2420 2420 2420 0
32 20241209 185600 72296215 2420 2420 2420 2420 1020
33 20241209 185500 72296215 2420 2420 2420 2420 0
34 20241209 185400 72296215 2420 2420 2420 2420 0
35 20241209 185300 72296215 2420 2420 2420 2420 0
36 20241209 185200 72296215 2420 2420 2420 2420 0
37 20241209 185100 72296215 2420 2420 2420 2420 0
38 20241209 185000 72296215 2420 2420 2420 2420 0
39 20241209 184900 72296215 2420 2420 2420 2420 0
40 20241209 184800 72296215 2420 2420 2420 2420 0
41 20241209 184700 72296215 2420 2420 2420 2420 0
42 20241209 184600 72296215 2420 2420 2420 2420 0
43 20241209 184500 72296215 2420 2420 2420 2420 0
44 20241209 184400 72296215 2420 2420 2420 2420 0
45 20241209 184300 72296215 2420 2420 2420 2420 0
46 20241209 184200 72296215 2420 2420 2420 2420 0
47 20241209 184100 72296215 2420 2420 2420 2420 0
48 20241209 184000 72296215 2420 2420 2420 2420 0
49 20241209 183900 72296215 2420 2420 2420 2420 0
50 20241209 183800 72296215 2420 2420 2420 2420 0
51 20241209 183700 72296215 2420 2420 2420 2420 0
52 20241209 183600 72296215 2420 2420 2420 2420 0
53 20241209 183500 72296215 2420 2420 2420 2420 0
54 20241209 183400 72296215 2420 2420 2420 2420 0
55 20241209 183300 72296215 2420 2420 2420 2420 0
56 20241209 183200 72296215 2420 2420 2420 2420 0
57 20241209 183100 72296215 2420 2420 2420 2420 0
58 20241209 183000 72296215 2420 2420 2420 2420 0
59 20241209 182900 72296215 2420 2420 2420 2420 0
60 20241209 182800 72296215 2420 2420 2420 2420 0
61 20241209 182700 72296215 2420 2420 2420 2420 0
62 20241209 182600 72296215 2420 2420 2420 2420 1020
63 20241209 182500 72296215 2420 2420 2420 2420 0
64 20241209 182400 72296215 2420 2420 2420 2420 0
65 20241209 182300 72296215 2420 2420 2420 2420 0
66 20241209 182200 72296215 2420 2420 2420 2420 0
67 20241209 182100 72296215 2420 2420 2420 2420 0
68 20241209 182000 72296215 2420 2420 2420 2420 0
69 20241209 181900 72296215 2420 2420 2420 2420 0
70 20241209 181800 72296215 2420 2420 2420 2420 0
71 20241209 181700 72296215 2420 2420 2420 2420 0
72 20241209 181600 72296215 2420 2420 2420 2420 0
73 20241209 181500 72296215 2420 2420 2420 2420 0
74 20241209 181400 72296215 2420 2420 2420 2420 0
75 20241209 181300 72296215 2420 2420 2420 2420 0
76 20241209 181200 72296215 2420 2420 2420 2420 0
77 20241209 181100 72296215 2420 2420 2420 2420 0
78 20241209 181000 72296215 2420 2420 2420 2420 0
79 20241209 180900 72296215 2420 2420 2420 2420 0
80 20241209 180800 72296215 2420 2420 2420 2420 0
81 20241209 180700 72296215 2420 2420 2420 2420 0
82 20241209 180600 72296215 2420 2420 2420 2420 0
83 20241209 180500 72296215 2420 2420 2420 2420 0
84 20241209 180400 72296215 2420 2420 2420 2420 0
85 20241209 180300 72296215 2420 2420 2420 2420 0
86 20241209 180200 72296215 2420 2420 2420 2420 0
87 20241209 180100 72296215 2420 2420 2420 2420 0
88 20241209 180000 72296215 2420 2420 2420 2420 0
89 20241209 175900 72296215 2420 2420 2420 2420 0
90 20241209 175800 72296215 2420 2420 2420 2420 0
91 20241209 175700 72296215 2420 2420 2420 2420 0
92 20241209 175600 72296215 2420 2420 2420 2420 1020
93 20241209 175500 72296215 2420 2420 2420 2420 0
94 20241209 175400 72296215 2420 2420 2420 2420 0
95 20241209 175300 72296215 2420 2420 2420 2420 0
96 20241209 175200 72296215 2420 2420 2420 2420 0
97 20241209 175100 72296215 2420 2420 2420 2420 0
98 20241209 175000 72296215 2420 2420 2420 2420 0
99 20241209 174900 72296215 2420 2420 2420 2420 0
100 20241209 174800 72296215 2420 2420 2420 2420 0
101 20241209 174700 72296215 2420 2420 2420 2420 0
102 20241209 174600 72296215 2420 2420 2420 2420 0
103 20241209 174500 72296215 2420 2420 2420 2420 0
104 20241209 174400 72296215 2420 2420 2420 2420 0
105 20241209 174300 72296215 2420 2420 2420 2420 0
106 20241209 174200 72296215 2420 2420 2420 2420 0
107 20241209 174100 72296215 2420 2420 2420 2420 0
108 20241209 174000 72296215 2420 2420 2420 2420 0
109 20241209 173900 72296215 2420 2420 2420 2420 0
110 20241209 173800 72296215 2420 2420 2420 2420 0
111 20241209 173700 72296215 2420 2420 2420 2420 0
112 20241209 173600 72296215 2420 2420 2420 2420 0
113 20241209 173500 72296215 2420 2420 2420 2420 0
114 20241209 173400 72296215 2420 2420 2420 2420 0
115 20241209 173300 72296215 2420 2420 2420 2420 0
116 20241209 173200 72296215 2420 2420 2420 2420 0
117 20241209 173100 72296215 2420 2420 2420 2420 0
118 20241209 173000 72296215 2420 2420 2420 2420 0
119 20241209 172900 72296215 2420 2420 2420 2420 0
120 20241209 172800 72296215 2420 2420 2420 2420 0
121 20241209 172700 72296215 2420 2420 2420 2420 0
122 20241209 172600 72296215 2420 2420 2420 2420 1020
123 20241209 172500 72296215 2420 2420 2420 2420 0
124 20241209 172400 72296215 2420 2420 2420 2420 0
125 20241209 172300 72296215 2420 2420 2420 2420 0
126 20241209 172200 72296215 2420 2420 2420 2420 0
127 20241209 172100 72296215 2420 2420 2420 2420 0
128 20241209 172000 72296215 2420 2420 2420 2420 0
129 20241209 171900 72296215 2420 2420 2420 2420 0
130 20241209 171800 72296215 2420 2420 2420 2420 0
131 20241209 171700 72296215 2420 2420 2420 2420 0
132 20241209 171600 72296215 2420 2420 2420 2420 0
133 20241209 171500 72296215 2420 2420 2420 2420 0
134 20241209 171400 72296215 2420 2420 2420 2420 0
135 20241209 171300 72296215 2420 2420 2420 2420 0
136 20241209 171200 72296215 2420 2420 2420 2420 0
137 20241209 171100 72296215 2420 2420 2420 2420 0
138 20241209 171000 72296215 2420 2420 2420 2420 0
139 20241209 170900 72296215 2420 2420 2420 2420 0
140 20241209 170800 72296215 2420 2420 2420 2420 0
141 20241209 170700 72296215 2420 2420 2420 2420 0
142 20241209 170600 72296215 2420 2420 2420 2420 0
143 20241209 170500 72296215 2420 2420 2420 2420 0
144 20241209 170400 72296215 2420 2420 2420 2420 0
145 20241209 170300 72296215 2420 2420 2420 2420 0
146 20241209 170200 72296215 2420 2420 2420 2420 0
147 20241209 170100 72296215 2420 2420 2420 2420 0
148 20241209 170000 72296215 2420 2420 2420 2420 0
149 20241209 165900 72296215 2420 2420 2420 2420 0
150 20241209 165800 72296215 2420 2420 2420 2420 0
151 20241209 165700 72296215 2420 2420 2420 2420 0
152 20241209 165600 72296215 2420 2420 2420 2420 1020
153 20241209 165500 72296215 2420 2420 2420 2420 0
154 20241209 165400 72296215 2420 2420 2420 2420 0
155 20241209 165300 72296215 2420 2420 2420 2420 0
156 20241209 165200 72296215 2420 2420 2420 2420 0
157 20241209 165100 72296215 2420 2420 2420 2420 0
158 20241209 165000 72296215 2420 2420 2420 2420 0
159 20241209 164900 72296215 2420 2420 2420 2420 0
160 20241209 164800 72296215 2420 2420 2420 2420 0
161 20241209 164700 72296215 2420 2420 2420 2420 0
162 20241209 164600 72296215 2420 2420 2420 2420 0
163 20241209 164500 72296215 2420 2420 2420 2420 0
164 20241209 164400 72296215 2420 2420 2420 2420 0
165 20241209 164300 72296215 2420 2420 2420 2420 0
166 20241209 164200 72296215 2420 2420 2420 2420 0
167 20241209 164100 72296215 2420 2420 2420 2420 0
168 20241209 164000 72296215 2420 2420 2420 2420 0
169 20241209 163900 72296215 2420 2420 2420 2420 0
170 20241209 163800 72296215 2420 2420 2420 2420 0
171 20241209 163700 72296215 2420 2420 2420 2420 0
172 20241209 163600 72296215 2420 2420 2420 2420 0
173 20241209 163500 72296215 2420 2420 2420 2420 0
174 20241209 163400 72296215 2420 2420 2420 2420 0
175 20241209 163300 72296215 2420 2420 2420 2420 0
176 20241209 163200 72296215 2420 2420 2420 2420 0
177 20241209 163100 72296215 2420 2420 2420 2420 0
178 20241209 163000 72296215 2420 2420 2420 2420 0
179 20241209 162900 72296215 2420 2420 2420 2420 0
180 20241209 162800 72296215 2420 2420 2420 2420 0
181 20241209 162700 72296215 2420 2420 2420 2420 0
182 20241209 162600 72296215 2420 2420 2420 2420 1020
183 20241209 162500 72296215 2420 2420 2420 2420 0
184 20241209 162400 72296215 2420 2420 2420 2420 0
185 20241209 162300 72296215 2420 2420 2420 2420 0
186 20241209 162200 72296215 2420 2420 2420 2420 0
187 20241209 162100 72296215 2420 2420 2420 2420 0
188 20241209 162000 72296215 2420 2420 2420 2420 0
189 20241209 161900 72296215 2420 2420 2420 2420 0
190 20241209 161800 72296215 2420 2420 2420 2420 0
191 20241209 161700 72296215 2420 2420 2420 2420 0
192 20241209 161600 72296215 2420 2420 2420 2420 0
193 20241209 161500 72296215 2420 2420 2420 2420 0
194 20241209 161400 72296215 2420 2420 2420 2420 0
195 20241209 161300 72296215 2420 2420 2420 2420 0
196 20241209 161200 72296215 2420 2420 2420 2420 0
197 20241209 161100 72296215 2420 2420 2420 2420 0
198 20241209 161000 72296215 2420 2420 2420 2420 0
199 20241209 160900 72296215 2420 2420 2420 2420 0
200 20241209 160800 72296215 2420 2420 2420 2420 0
201 20241209 160700 72296215 2420 2420 2420 2420 0
202 20241209 160600 72296215 2420 2420 2420 2420 0
203 20241209 160500 72296215 2420 2420 2420 2420 0
204 20241209 160400 72296215 2420 2420 2420 2420 0
205 20241209 160300 72296215 2420 2420 2420 2420 0
206 20241209 160200 72296215 2420 2420 2420 2420 0
207 20241209 160100 72296215 2420 2420 2420 2420 0
208 20241209 160000 72296215 2420 2420 2420 2420 0
209 20241209 155900 72296215 2420 2420 2420 2420 0
210 20241209 155800 72296215 2420 2420 2420 2420 0
211 20241209 155700 72296215 2420 2420 2420 2420 0
212 20241209 155600 72296215 2420 2420 2420 2420 1020
213 20241209 155500 72296215 2420 2420 2420 2420 0
214 20241209 155400 72296215 2420 2420 2420 2420 0
215 20241209 155300 72296215 2420 2420 2420 2420 0
216 20241209 155200 72296215 2420 2420 2420 2420 0
217 20241209 155100 72296215 2420 2420 2420 2420 0
218 20241209 155000 72296215 2420 2420 2420 2420 0
219 20241209 154900 72296215 2420 2420 2420 2420 0
220 20241209 154800 72296215 2420 2420 2420 2420 0
221 20241209 154700 72296215 2420 2420 2420 2420 0
222 20241209 154600 72296215 2420 2420 2420 2420 0
223 20241209 154500 72296215 2420 2420 2420 2420 0
224 20241209 154400 72296215 2420 2420 2420 2420 0
225 20241209 154300 72296215 2420 2420 2420 2420 0
226 20241209 154200 72296215 2420 2420 2420 2420 0
227 20241209 154100 72296215 2420 2420 2420 2420 0
228 20241209 154000 72296215 2420 2420 2420 2420 0
229 20241209 153900 72296215 2420 2420 2420 2420 0
230 20241209 153800 72296215 2420 2420 2420 2420 0
231 20241209 153700 72296215 2420 2420 2420 2420 0
232 20241209 153600 72296215 2420 2420 2420 2420 0
233 20241209 153500 72296215 2420 2420 2420 2420 0
234 20241209 153400 72296215 2420 2420 2420 2420 0
235 20241209 153300 72296215 2420 2420 2420 2420 0
236 20241209 153200 72296215 2420 2420 2420 2420 0
237 20241209 153100 72296215 2420 2420 2420 2420 0
238 20241209 153000 72296215 2420 2420 2420 2420 1020
239 20241209 152900 69827815 2460 2460 2460 2460 0
240 20241209 152800 69827815 2460 2460 2460 2460 0
241 20241209 152700 69827815 2460 2460 2460 2460 0
242 20241209 152600 69827815 2460 2460 2460 2460 0
243 20241209 152500 69827815 2460 2460 2460 2460 0
244 20241209 152400 69827815 2460 2460 2460 2460 0
245 20241209 152300 69827815 2460 2460 2460 2460 0
246 20241209 152200 69827815 2460 2460 2460 2460 0
247 20241209 152100 69827815 2460 2460 2460 2460 0
248 20241209 152000 69827815 2460 2460 2460 2460 0
249 20241209 151900 69827815 2460 2460 2460 2460 1
250 20241209 151800 69825355 2460 2460 2460 2460 0
251 20241209 151700 69825355 2460 2460 2460 2460 0
252 20241209 151600 69825355 2460 2460 2460 2460 5
253 20241209 151500 69813055 2460 2460 2460 2460 0
254 20241209 151400 69813055 2460 2460 2460 2460 10
255 20241209 151300 69788455 2460 2460 2460 2460 0
256 20241209 151200 69788455 2460 2460 2460 2460 1
257 20241209 151100 69785995 2455 2445 2455 2445 25
258 20241209 151000 69724825 2445 2445 2445 2445 0
259 20241209 150900 69724825 2445 2445 2445 2445 0
260 20241209 150800 69724825 2445 2445 2445 2445 0
261 20241209 150700 69724825 2445 2445 2445 2445 0
262 20241209 150600 69724825 2445 2445 2445 2445 0
263 20241209 150500 69724825 2445 2445 2445 2445 0
264 20241209 150400 69724825 2445 2445 2445 2445 0
265 20241209 150300 69724825 2445 2445 2445 2445 1
266 20241209 150200 69722380 2445 2445 2445 2445 0
267 20241209 150100 69722380 2445 2445 2445 2445 0
268 20241209 150000 69722380 2445 2445 2445 2445 0
269 20241209 145900 69722380 2445 2445 2445 2445 1
270 20241209 145800 69719935 2455 2445 2455 2445 2
271 20241209 145700 69715035 2420 2420 2445 2420 13
272 20241209 145600 69683550 2425 2425 2425 2425 8
273 20241209 145500 69664150 2445 2445 2445 2445 6
274 20241209 145400 69649480 2425 2440 2440 2425 45
275 20241209 145300 69540155 2450 2450 2450 2450 1
276 20241209 145200 69537705 2445 2460 2460 2445 80
277 20241209 145100 69341715 2450 2450 2450 2450 0
278 20241209 145000 69341715 2450 2460 2460 2450 2
279 20241209 144900 69336805 2450 2450 2450 2450 38
280 20241209 144800 69243705 2450 2450 2450 2450 0
281 20241209 144700 69243705 2450 2450 2450 2450 0
282 20241209 144600 69243705 2450 2450 2450 2450 0
283 20241209 144500 69243705 2450 2450 2450 2450 0
284 20241209 144400 69243705 2450 2450 2460 2450 77
285 20241209 144300 69055005 2460 2450 2460 2450 84
286 20241209 144200 68849195 2455 2455 2455 2455 0
287 20241209 144100 68849195 2455 2455 2455 2455 101
288 20241209 144000 68601240 2450 2450 2450 2450 53
289 20241209 143900 68471390 2455 2455 2455 2455 0
290 20241209 143800 68471390 2455 2455 2455 2455 0
291 20241209 143700 68471390 2455 2455 2455 2455 0
292 20241209 143600 68471390 2455 2455 2455 2455 0
293 20241209 143500 68471390 2455 2455 2455 2455 0
294 20241209 143400 68471390 2455 2455 2455 2450 27
295 20241209 143300 68405230 2450 2455 2455 2450 65
296 20241209 143200 68245955 2450 2450 2450 2450 202
297 20241209 143100 67751055 2455 2455 2455 2455 0
298 20241209 143000 67751055 2455 2455 2455 2455 0
299 20241209 142900 67751055 2455 2455 2455 2455 0
300 20241209 142800 67751055 2455 2455 2455 2455 0
301 20241209 142700 67751055 2455 2455 2455 2455 0
302 20241209 142600 67751055 2455 2455 2455 2455 0
303 20241209 142500 67751055 2455 2455 2455 2455 1
304 20241209 142400 67748600 2455 2455 2455 2455 0
305 20241209 142300 67748600 2455 2455 2455 2455 0
306 20241209 142200 67748600 2455 2455 2455 2455 5
307 20241209 142100 67736325 2455 2455 2455 2455 1
308 20241209 142000 67733870 2450 2450 2450 2450 10
309 20241209 141900 67709370 2455 2455 2455 2455 2
310 20241209 141800 67704460 2455 2465 2465 2455 145
311 20241209 141700 67347185 2465 2465 2465 2465 0
312 20241209 141600 67347185 2465 2465 2465 2465 0
313 20241209 141500 67347185 2465 2465 2465 2465 0
314 20241209 141400 67347185 2465 2465 2465 2465 0
315 20241209 141300 67347185 2465 2465 2465 2465 0
316 20241209 141200 67347185 2465 2465 2465 2465 1
317 20241209 141100 67344720 2455 2455 2465 2455 15
318 20241209 141000 67307835 2455 2455 2455 2455 1
319 20241209 140900 67305380 2445 2445 2445 2445 0
320 20241209 140800 67305380 2445 2445 2445 2445 0
321 20241209 140700 67305380 2445 2445 2445 2445 0
322 20241209 140600 67305380 2445 2445 2445 2445 1
323 20241209 140500 67302935 2470 2470 2470 2470 0
324 20241209 140400 67302935 2470 2470 2470 2470 1
325 20241209 140300 67300465 2470 2470 2470 2470 0
326 20241209 140200 67300465 2470 2470 2470 2470 0
327 20241209 140100 67300465 2470 2470 2470 2470 0
328 20241209 140000 67300465 2470 2455 2470 2455 6
329 20241209 135900 67285660 2455 2455 2455 2455 1
330 20241209 135800 67283205 2440 2440 2440 2440 50
331 20241209 135700 67161205 2440 2430 2440 2430 326
332 20241209 135600 66367790 2430 2430 2430 2430 7
333 20241209 135500 66350780 2405 2475 2475 2405 2798
334 20241209 135400 59615405 2470 2470 2470 2470 0
335 20241209 135300 59615405 2470 2470 2470 2470 100
336 20241209 135200 59368405 2475 2475 2475 2475 1
337 20241209 135100 59365930 2480 2480 2480 2480 0
338 20241209 135000 59365930 2480 2480 2480 2480 5
339 20241209 134900 59353530 2405 2405 2405 2405 0
340 20241209 134800 59353530 2405 2415 2415 2405 83
341 20241209 134700 59153905 2450 2450 2450 2450 0
342 20241209 134600 59153905 2450 2450 2450 2450 0
343 20241209 134500 59153905 2450 2455 2455 2400 1136
344 20241209 134400 56422110 2430 2430 2430 2430 0
345 20241209 134300 56422110 2430 2430 2430 2430 60
346 20241209 134200 56276310 2430 2455 2455 2430 549
347 20241209 134100 54937665 2455 2455 2455 2455 0
348 20241209 134000 54937665 2455 2455 2455 2455 0
349 20241209 133900 54937665 2455 2465 2465 2455 695
350 20241209 133800 53231105 2485 2485 2485 2485 6
351 20241209 133700 53216195 2460 2485 2485 2460 2
352 20241209 133600 53211250 2465 2465 2465 2465 0
353 20241209 133500 53211250 2465 2465 2465 2465 1987
354 20241209 133400 48313295 2445 2445 2445 2445 0
355 20241209 133300 48313295 2445 2445 2445 2445 0
356 20241209 133200 48313295 2445 2445 2445 2445 0
357 20241209 133100 48313295 2445 2445 2445 2445 0
358 20241209 133000 48313295 2445 2445 2445 2445 0
359 20241209 132900 48313295 2445 2465 2465 2445 150
360 20241209 132800 47944785 2465 2465 2465 2465 0
361 20241209 132700 47944785 2465 2465 2465 2465 5
362 20241209 132600 47932460 2465 2465 2465 2465 0
363 20241209 132500 47932460 2465 2465 2465 2465 0
364 20241209 132400 47932460 2465 2465 2465 2465 0
365 20241209 132300 47932460 2465 2465 2465 2465 0
366 20241209 132200 47932460 2465 2465 2465 2465 0
367 20241209 132100 47932460 2465 2455 2465 2455 101
368 20241209 132000 47684225 2455 2430 2455 2430 3
369 20241209 131900 47676890 2430 2415 2430 2415 595
370 20241209 131800 46239950 2405 2460 2460 2405 4131
371 20241209 131700 36191820 2510 2480 2515 2480 29
372 20241209 131600 36119790 2475 2475 2475 2475 6
373 20241209 131500 36104940 2460 2460 2460 2460 1
374 20241209 131400 36102480 2485 2485 2485 2485 0
375 20241209 131300 36102480 2485 2485 2485 2485 1
376 20241209 131200 36099995 2445 2455 2455 2445 545
377 20241209 131100 34764655 2485 2485 2485 2485 580
378 20241209 131000 33323355 2510 2515 2515 2485 130
379 20241209 130900 32999720 2515 2515 2515 2515 0
380 20241209 130800 32999720 2515 2515 2515 2515 0
381 20241209 130700 32999720 2515 2515 2515 2515 0
382 20241209 130600 32999720 2515 2515 2515 2515 0
383 20241209 130500 32999720 2515 2495 2515 2490 72
384 20241209 130400 32820080 2510 2510 2510 2510 0
385 20241209 130300 32820080 2510 2510 2510 2510 0
386 20241209 130200 32820080 2510 2510 2510 2510 0
387 20241209 130100 32820080 2510 2510 2510 2510 0
388 20241209 130000 32820080 2510 2510 2510 2510 0
389 20241209 125900 32820080 2510 2510 2510 2510 0
390 20241209 125800 32820080 2510 2510 2510 2510 0
391 20241209 125700 32820080 2510 2510 2510 2510 0
392 20241209 125600 32820080 2510 2510 2510 2510 0
393 20241209 125500 32820080 2510 2510 2510 2510 0
394 20241209 125400 32820080 2510 2510 2510 2510 5
395 20241209 125300 32807530 2510 2510 2510 2510 0
396 20241209 125200 32807530 2510 2510 2510 2510 0
397 20241209 125100 32807530 2510 2495 2510 2495 7
398 20241209 125000 32790050 2495 2495 2495 2495 10
399 20241209 124900 32765100 2500 2510 2510 2500 474
400 20241209 124800 31577225 2515 2515 2515 2515 0
401 20241209 124700 31577225 2515 2515 2515 2515 0
402 20241209 124600 31577225 2515 2515 2515 2515 0
403 20241209 124500 31577225 2515 2515 2515 2515 0
404 20241209 124400 31577225 2515 2515 2515 2515 0
405 20241209 124300 31577225 2515 2515 2515 2515 5
406 20241209 124200 31564650 2515 2515 2515 2515 1
407 20241209 124100 31562135 2510 2510 2510 2510 0
408 20241209 124000 31562135 2510 2510 2510 2510 0
409 20241209 123900 31562135 2510 2510 2510 2510 0
410 20241209 123800 31562135 2510 2510 2510 2510 29
411 20241209 123700 31489345 2510 2510 2510 2510 0
412 20241209 123600 31489345 2510 2510 2510 2510 0
413 20241209 123500 31489345 2510 2510 2510 2510 0
414 20241209 123400 31489345 2510 2510 2510 2510 0
415 20241209 123300 31489345 2510 2510 2510 2510 0
416 20241209 123200 31489345 2510 2510 2510 2510 5
417 20241209 123100 31476795 2510 2510 2510 2510 0
418 20241209 123000 31476795 2510 2510 2510 2510 0
419 20241209 122900 31476795 2510 2510 2510 2510 0
420 20241209 122800 31476795 2510 2510 2510 2510 2
421 20241209 122700 31471775 2515 2515 2515 2515 0
422 20241209 122600 31471775 2515 2515 2515 2515 0
423 20241209 122500 31471775 2515 2515 2515 2515 0
424 20241209 122400 31471775 2515 2515 2515 2515 1
425 20241209 122300 31469260 2510 2515 2515 2510 988
426 20241209 122200 28988700 2520 2515 2520 2515 114
427 20241209 122100 28701985 2520 2520 2520 2520 9
428 20241209 122000 28679305 2520 2520 2520 2520 0
429 20241209 121900 28679305 2520 2520 2520 2520 5
430 20241209 121800 28666705 2520 2520 2520 2520 1
431 20241209 121700 28664185 2520 2520 2520 2520 0
432 20241209 121600 28664185 2520 2520 2520 2520 0
433 20241209 121500 28664185 2520 2520 2520 2520 0
434 20241209 121400 28664185 2520 2520 2520 2520 0
435 20241209 121300 28664185 2520 2520 2520 2520 0
436 20241209 121200 28664185 2520 2520 2520 2520 0
437 20241209 121100 28664185 2520 2520 2520 2520 0
438 20241209 121000 28664185 2520 2520 2520 2520 5
439 20241209 120900 28651585 2520 2520 2520 2520 1
440 20241209 120800 28649065 2515 2515 2515 2515 50
441 20241209 120700 28523315 2515 2515 2515 2515 20
442 20241209 120600 28473015 2520 2520 2520 2520 0
443 20241209 120500 28473015 2520 2520 2520 2520 0
444 20241209 120400 28473015 2520 2520 2520 2520 0
445 20241209 120300 28473015 2520 2520 2520 2520 0
446 20241209 120200 28473015 2520 2520 2520 2520 0
447 20241209 120100 28473015 2520 2520 2520 2520 0
448 20241209 120000 28473015 2520 2520 2520 2520 0
449 20241209 115900 28473015 2520 2520 2520 2520 6
450 20241209 115800 28457895 2515 2515 2515 2515 1500
451 20241209 115700 24685395 2515 2515 2515 2515 0
452 20241209 115600 24685395 2515 2515 2515 2515 0
453 20241209 115500 24685395 2515 2515 2515 2515 0
454 20241209 115400 24685395 2515 2515 2515 2515 0
455 20241209 115300 24685395 2515 2515 2515 2515 0
456 20241209 115200 24685395 2515 2515 2515 2515 0
457 20241209 115100 24685395 2515 2515 2515 2515 0
458 20241209 115000 24685395 2515 2515 2515 2515 1
459 20241209 114900 24682880 2510 2515 2515 2510 100
460 20241209 114800 24431630 2530 2530 2530 2530 5
461 20241209 114700 24418980 2530 2530 2530 2530 39
462 20241209 114600 24320310 2530 2530 2530 2530 0
463 20241209 114500 24320310 2530 2530 2530 2530 1
464 20241209 114400 24317780 2520 2540 2540 2520 1737
465 20241209 114300 19918090 2545 2545 2545 2545 126
466 20241209 114200 19597420 2550 2550 2550 2550 0
467 20241209 114100 19597420 2550 2550 2550 2550 0
468 20241209 114000 19597420 2550 2550 2550 2550 0
469 20241209 113900 19597420 2550 2550 2550 2550 1
470 20241209 113800 19594870 2550 2550 2550 2550 1
471 20241209 113700 19592320 2550 2570 2570 2550 167
472 20241209 113600 19166235 2570 2570 2570 2570 0
473 20241209 113500 19166235 2570 2570 2570 2570 0
474 20241209 113400 19166235 2570 2570 2570 2570 0
475 20241209 113300 19166235 2570 2570 2570 2570 0
476 20241209 113200 19166235 2570 2570 2570 2570 0
477 20241209 113100 19166235 2570 2570 2570 2570 0
478 20241209 113000 19166235 2570 2570 2570 2570 0
479 20241209 112900 19166235 2570 2570 2570 2570 0
480 20241209 112800 19166235 2570 2570 2570 2570 0
481 20241209 112700 19166235 2570 2570 2570 2570 0
482 20241209 112600 19166235 2570 2570 2570 2570 7
483 20241209 112500 19148245 2570 2570 2570 2570 0
484 20241209 112400 19148245 2570 2570 2570 2570 0
485 20241209 112300 19148245 2570 2570 2570 2570 0
486 20241209 112200 19148245 2570 2570 2570 2570 0
487 20241209 112100 19148245 2570 2570 2570 2570 0
488 20241209 112000 19148245 2570 2570 2570 2570 0
489 20241209 111900 19148245 2570 2560 2570 2555 164
490 20241209 111800 18728470 2560 2560 2560 2560 2
491 20241209 111700 18723350 2580 2580 2580 2580 0
492 20241209 111600 18723350 2580 2580 2580 2580 0
493 20241209 111500 18723350 2580 2580 2580 2580 0
494 20241209 111400 18723350 2580 2580 2580 2580 0
495 20241209 111300 18723350 2580 2580 2580 2580 0
496 20241209 111200 18723350 2580 2580 2580 2580 0
497 20241209 111100 18723350 2580 2580 2580 2580 0
498 20241209 111000 18723350 2580 2580 2580 2580 0
499 20241209 110900 18723350 2580 2580 2580 2580 1
500 20241209 110800 18720770 2585 2585 2585 2585 0
501 20241209 110700 18720770 2585 2585 2585 2585 0
502 20241209 110600 18720770 2585 2585 2585 2585 0
503 20241209 110500 18720770 2585 2585 2585 2585 0
504 20241209 110400 18720770 2585 2585 2585 2585 0
505 20241209 110300 18720770 2585 2585 2585 2585 0
506 20241209 110200 18720770 2585 2585 2585 2585 0
507 20241209 110100 18720770 2585 2585 2585 2585 0
508 20241209 110000 18720770 2585 2585 2585 2585 0
509 20241209 105900 18720770 2585 2585 2585 2585 1
510 20241209 105800 18718185 2580 2580 2580 2580 0
511 20241209 105700 18718185 2580 2580 2580 2580 0
512 20241209 105600 18718185 2580 2580 2580 2580 0
513 20241209 105500 18718185 2580 2580 2580 2580 0
514 20241209 105400 18718185 2580 2580 2580 2580 0
515 20241209 105300 18718185 2580 2580 2580 2580 0
516 20241209 105200 18718185 2580 2580 2580 2580 0
517 20241209 105100 18718185 2580 2580 2580 2580 1
518 20241209 105000 18715605 2585 2585 2585 2585 0
519 20241209 104900 18715605 2585 2585 2585 2585 1
520 20241209 104800 18713020 2565 2565 2565 2565 0
521 20241209 104700 18713020 2565 2565 2565 2565 406
522 20241209 104600 17671630 2565 2565 2565 2565 5
523 20241209 104500 17658805 2600 2600 2600 2600 0
524 20241209 104400 17658805 2600 2600 2600 2600 1
525 20241209 104300 17656205 2575 2575 2575 2575 0
526 20241209 104200 17656205 2575 2575 2575 2575 0
527 20241209 104100 17656205 2575 2575 2575 2575 1
528 20241209 104000 17653630 2575 2575 2575 2575 0
529 20241209 103900 17653630 2575 2575 2575 2575 0
530 20241209 103800 17653630 2575 2575 2575 2575 0
531 20241209 103700 17653630 2575 2575 2575 2575 0
532 20241209 103600 17653630 2575 2575 2575 2575 0
533 20241209 103500 17653630 2575 2575 2575 2575 1
534 20241209 103400 17651055 2570 2570 2570 2570 0
535 20241209 103300 17651055 2570 2575 2575 2570 318
536 20241209 103200 16832295 2575 2575 2575 2575 0
537 20241209 103100 16832295 2575 2575 2575 2575 0
538 20241209 103000 16832295 2575 2575 2575 2575 0
539 20241209 102900 16832295 2575 2575 2575 2575 0
540 20241209 102800 16832295 2575 2575 2575 2575 1
541 20241209 102700 16829720 2570 2575 2575 2570 111
542 20241209 102600 16543995 2575 2575 2575 2575 1
543 20241209 102500 16541420 2605 2605 2605 2605 0
544 20241209 102400 16541420 2605 2605 2605 2605 0
545 20241209 102300 16541420 2605 2605 2605 2605 0
546 20241209 102200 16541420 2605 2605 2605 2605 0
547 20241209 102100 16541420 2605 2605 2605 2605 0
548 20241209 102000 16541420 2605 2605 2605 2605 0
549 20241209 101900 16541420 2605 2605 2605 2605 0
550 20241209 101800 16541420 2605 2605 2605 2605 1
551 20241209 101700 16538815 2600 2600 2600 2600 10
552 20241209 101600 16512815 2600 2600 2600 2600 0
553 20241209 101500 16512815 2600 2600 2600 2600 0
554 20241209 101400 16512815 2600 2600 2600 2600 0
555 20241209 101300 16512815 2600 2600 2600 2600 0
556 20241209 101200 16512815 2600 2600 2600 2600 0
557 20241209 101100 16512815 2600 2600 2600 2600 1
558 20241209 101000 16510215 2610 2610 2610 2610 0
559 20241209 100900 16510215 2610 2610 2610 2610 100
560 20241209 100800 16249215 2610 2610 2610 2610 0
561 20241209 100700 16249215 2610 2610 2610 2610 0
562 20241209 100600 16249215 2610 2610 2610 2610 1
563 20241209 100500 16246605 2615 2615 2615 2615 0
564 20241209 100400 16246605 2615 2565 2615 2565 5
565 20241209 100300 16233630 2565 2560 2565 2560 138
566 20241209 100200 15880345 2540 2560 2560 2540 11
567 20241209 100100 15852385 2535 2535 2535 2535 0
568 20241209 100000 15852385 2535 2535 2535 2535 0
569 20241209 095900 15852385 2535 2535 2535 2535 275
570 20241209 095800 15155260 2535 2535 2535 2535 1525
571 20241209 095700 11289385 2560 2550 2560 2550 61
572 20241209 095600 11133765 2550 2550 2550 2550 0
573 20241209 095500 11133765 2550 2550 2550 2550 1
574 20241209 095400 11131215 2550 2550 2550 2550 0
575 20241209 095300 11131215 2550 2550 2550 2550 1
576 20241209 095200 11128665 2550 2550 2550 2550 0
577 20241209 095100 11128665 2550 2550 2550 2550 1
578 20241209 095000 11126115 2550 2550 2550 2550 94
579 20241209 094900 10886415 2535 2535 2535 2535 327
580 20241209 094800 10057470 2535 2525 2535 2525 245
581 20241209 094700 9437665 2525 2525 2525 2525 1
582 20241209 094600 9435140 2525 2525 2525 2525 318
583 20241209 094500 8632190 2525 2525 2525 2525 51
584 20241209 094400 8503415 2525 2525 2525 2525 1
585 20241209 094300 8500890 2510 2510 2510 2510 0
586 20241209 094200 8500890 2510 2510 2510 2510 53
587 20241209 094100 8367860 2525 2525 2525 2525 1
588 20241209 094000 8365335 2535 2535 2535 2535 0
589 20241209 093900 8365335 2535 2535 2535 2535 1
590 20241209 093800 8362800 2510 2535 2535 2510 779
591 20241209 093700 6392680 2550 2550 2550 2550 0
592 20241209 093600 6392680 2550 2550 2550 2550 0
593 20241209 093500 6392680 2550 2550 2550 2550 901
594 20241209 093400 4095130 2550 2550 2550 2550 4
595 20241209 093300 4084930 2555 2555 2555 2555 0
596 20241209 093200 4084930 2555 2555 2555 2555 0
597 20241209 093100 4084930 2555 2555 2555 2555 28
598 20241209 093000 4013390 2560 2560 2560 2560 0
599 20241209 092900 4013390 2560 2570 2570 2560 723
600 20241209 092800 2156510 2570 2570 2570 2570 1
601 20241209 092700 2153940 2570 2575 2575 2570 289
602 20241209 092600 1410940 2600 2600 2600 2600 0
603 20241209 092500 1410940 2600 2595 2600 2595 8
604 20241209 092400 1390160 2600 2600 2600 2600 0
605 20241209 092300 1390160 2600 2600 2600 2600 0
606 20241209 092200 1390160 2600 2595 2600 2595 5
607 20241209 092100 1377180 2600 2600 2600 2600 1
608 20241209 092000 1374580 2595 2590 2595 2590 90
609 20241209 091900 1141250 2595 2595 2595 2595 0
610 20241209 091800 1141250 2595 2595 2595 2595 0
611 20241209 091700 1141250 2595 2595 2595 2595 0
612 20241209 091600 1141250 2595 2595 2595 2595 1
613 20241209 091500 1138655 2570 2570 2570 2570 0
614 20241209 091400 1138655 2570 2575 2600 2570 31
615 20241209 091300 1058905 2605 2600 2605 2575 11
616 20241209 091200 1030450 2610 2610 2610 2610 0
617 20241209 091100 1030450 2610 2600 2610 2600 9
618 20241209 091000 1007040 2600 2600 2600 2600 91
619 20241209 090900 770440 2615 2610 2615 2600 116
620 20241209 090800 467390 2615 2615 2615 2615 100
621 20241209 090700 205890 2615 2615 2615 2615 0
622 20241209 090600 205890 2615 2615 2615 2615 0
623 20241209 090500 205890 2615 2615 2615 2615 2
624 20241209 090400 200660 2635 2635 2635 2635 0
625 20241209 090300 200660 2635 2635 2635 2635 0
626 20241209 090200 200660 2635 2635 2635 2635 0
627 20241209 090100 200660 2635 2635 2635 2635 0
628 20241209 090000 200660 2635 2645 2645 2635 76