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

632
045300/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193000,86670655,2390,2390,2390,2390,911
20241209,192900,86670655,2390,2390,2390,2390,0
20241209,192800,86670655,2390,2390,2390,2390,0
20241209,192700,86670655,2390,2390,2390,2390,0
20241209,192600,86670655,2390,2390,2390,2390,0
20241209,192500,86670655,2390,2390,2390,2390,0
20241209,192400,86670655,2390,2390,2390,2390,0
20241209,192300,86670655,2390,2390,2390,2390,0
20241209,192200,86670655,2390,2390,2390,2390,0
20241209,192100,86670655,2390,2390,2390,2390,0
20241209,192000,86670655,2390,2390,2390,2390,0
20241209,191900,86670655,2390,2390,2390,2390,0
20241209,191800,86670655,2390,2390,2390,2390,0
20241209,191700,86670655,2390,2390,2390,2390,0
20241209,191600,86670655,2390,2390,2390,2390,0
20241209,191500,86670655,2390,2390,2390,2390,0
20241209,191400,86670655,2390,2390,2390,2390,0
20241209,191300,86670655,2390,2390,2390,2390,0
20241209,191200,86670655,2390,2390,2390,2390,0
20241209,191100,86670655,2390,2390,2390,2390,0
20241209,191000,86670655,2390,2390,2390,2390,0
20241209,190900,86670655,2390,2390,2390,2390,0
20241209,190800,86670655,2390,2390,2390,2390,0
20241209,190700,86670655,2390,2390,2390,2390,0
20241209,190600,86670655,2390,2390,2390,2390,0
20241209,190500,86670655,2390,2390,2390,2390,0
20241209,190400,86670655,2390,2390,2390,2390,0
20241209,190300,86670655,2390,2390,2390,2390,0
20241209,190200,86670655,2390,2390,2390,2390,0
20241209,190100,86670655,2390,2390,2390,2390,0
20241209,190000,86670655,2390,2390,2390,2390,911
20241209,185900,86670655,2390,2390,2390,2390,0
20241209,185800,86670655,2390,2390,2390,2390,0
20241209,185700,86670655,2390,2390,2390,2390,0
20241209,185600,86670655,2390,2390,2390,2390,0
20241209,185500,86670655,2390,2390,2390,2390,0
20241209,185400,86670655,2390,2390,2390,2390,0
20241209,185300,86670655,2390,2390,2390,2390,0
20241209,185200,86670655,2390,2390,2390,2390,0
20241209,185100,86670655,2390,2390,2390,2390,0
20241209,185000,86670655,2390,2390,2390,2390,0
20241209,184900,86670655,2390,2390,2390,2390,0
20241209,184800,86670655,2390,2390,2390,2390,0
20241209,184700,86670655,2390,2390,2390,2390,0
20241209,184600,86670655,2390,2390,2390,2390,0
20241209,184500,86670655,2390,2390,2390,2390,0
20241209,184400,86670655,2390,2390,2390,2390,0
20241209,184300,86670655,2390,2390,2390,2390,0
20241209,184200,86670655,2390,2390,2390,2390,0
20241209,184100,86670655,2390,2390,2390,2390,0
20241209,184000,86670655,2390,2390,2390,2390,0
20241209,183900,86670655,2390,2390,2390,2390,0
20241209,183800,86670655,2390,2390,2390,2390,0
20241209,183700,86670655,2390,2390,2390,2390,0
20241209,183600,86670655,2390,2390,2390,2390,0
20241209,183500,86670655,2390,2390,2390,2390,0
20241209,183400,86670655,2390,2390,2390,2390,0
20241209,183300,86670655,2390,2390,2390,2390,0
20241209,183200,86670655,2390,2390,2390,2390,0
20241209,183100,86670655,2390,2390,2390,2390,0
20241209,183000,86670655,2390,2390,2390,2390,911
20241209,182900,86670655,2390,2390,2390,2390,0
20241209,182800,86670655,2390,2390,2390,2390,0
20241209,182700,86670655,2390,2390,2390,2390,0
20241209,182600,86670655,2390,2390,2390,2390,0
20241209,182500,86670655,2390,2390,2390,2390,0
20241209,182400,86670655,2390,2390,2390,2390,0
20241209,182300,86670655,2390,2390,2390,2390,0
20241209,182200,86670655,2390,2390,2390,2390,0
20241209,182100,86670655,2390,2390,2390,2390,0
20241209,182000,86670655,2390,2390,2390,2390,0
20241209,181900,86670655,2390,2390,2390,2390,0
20241209,181800,86670655,2390,2390,2390,2390,0
20241209,181700,86670655,2390,2390,2390,2390,0
20241209,181600,86670655,2390,2390,2390,2390,0
20241209,181500,86670655,2390,2390,2390,2390,0
20241209,181400,86670655,2390,2390,2390,2390,0
20241209,181300,86670655,2390,2390,2390,2390,0
20241209,181200,86670655,2390,2390,2390,2390,0
20241209,181100,86670655,2390,2390,2390,2390,0
20241209,181000,86670655,2390,2390,2390,2390,0
20241209,180900,86670655,2390,2390,2390,2390,0
20241209,180800,86670655,2390,2390,2390,2390,0
20241209,180700,86670655,2390,2390,2390,2390,0
20241209,180600,86670655,2390,2390,2390,2390,0
20241209,180500,86670655,2390,2390,2390,2390,0
20241209,180400,86670655,2390,2390,2390,2390,0
20241209,180300,86670655,2390,2390,2390,2390,0
20241209,180200,86670655,2390,2390,2390,2390,0
20241209,180100,86670655,2390,2390,2390,2390,0
20241209,180000,86670655,2390,2390,2390,2390,911
20241209,175900,86670655,2390,2390,2390,2390,0
20241209,175800,86670655,2390,2390,2390,2390,0
20241209,175700,86670655,2390,2390,2390,2390,0
20241209,175600,86670655,2390,2390,2390,2390,0
20241209,175500,86670655,2390,2390,2390,2390,0
20241209,175400,86670655,2390,2390,2390,2390,0
20241209,175300,86670655,2390,2390,2390,2390,0
20241209,175200,86670655,2390,2390,2390,2390,0
20241209,175100,86670655,2390,2390,2390,2390,0
20241209,175000,86670655,2390,2390,2390,2390,0
20241209,174900,86670655,2390,2390,2390,2390,0
20241209,174800,86670655,2390,2390,2390,2390,0
20241209,174700,86670655,2390,2390,2390,2390,0
20241209,174600,86670655,2390,2390,2390,2390,0
20241209,174500,86670655,2390,2390,2390,2390,0
20241209,174400,86670655,2390,2390,2390,2390,0
20241209,174300,86670655,2390,2390,2390,2390,0
20241209,174200,86670655,2390,2390,2390,2390,0
20241209,174100,86670655,2390,2390,2390,2390,0
20241209,174000,86670655,2390,2390,2390,2390,0
20241209,173900,86670655,2390,2390,2390,2390,0
20241209,173800,86670655,2390,2390,2390,2390,0
20241209,173700,86670655,2390,2390,2390,2390,0
20241209,173600,86670655,2390,2390,2390,2390,0
20241209,173500,86670655,2390,2390,2390,2390,0
20241209,173400,86670655,2390,2390,2390,2390,0
20241209,173300,86670655,2390,2390,2390,2390,0
20241209,173200,86670655,2390,2390,2390,2390,0
20241209,173100,86670655,2390,2390,2390,2390,0
20241209,173000,86670655,2390,2390,2390,2390,911
20241209,172900,86670655,2390,2390,2390,2390,0
20241209,172800,86670655,2390,2390,2390,2390,0
20241209,172700,86670655,2390,2390,2390,2390,0
20241209,172600,86670655,2390,2390,2390,2390,0
20241209,172500,86670655,2390,2390,2390,2390,0
20241209,172400,86670655,2390,2390,2390,2390,0
20241209,172300,86670655,2390,2390,2390,2390,0
20241209,172200,86670655,2390,2390,2390,2390,0
20241209,172100,86670655,2390,2390,2390,2390,0
20241209,172000,86670655,2390,2390,2390,2390,0
20241209,171900,86670655,2390,2390,2390,2390,0
20241209,171800,86670655,2390,2390,2390,2390,0
20241209,171700,86670655,2390,2390,2390,2390,0
20241209,171600,86670655,2390,2390,2390,2390,0
20241209,171500,86670655,2390,2390,2390,2390,0
20241209,171400,86670655,2390,2390,2390,2390,0
20241209,171300,86670655,2390,2390,2390,2390,0
20241209,171200,86670655,2390,2390,2390,2390,0
20241209,171100,86670655,2390,2390,2390,2390,0
20241209,171000,86670655,2390,2390,2390,2390,0
20241209,170900,86670655,2390,2390,2390,2390,0
20241209,170800,86670655,2390,2390,2390,2390,0
20241209,170700,86670655,2390,2390,2390,2390,0
20241209,170600,86670655,2390,2390,2390,2390,0
20241209,170500,86670655,2390,2390,2390,2390,0
20241209,170400,86670655,2390,2390,2390,2390,0
20241209,170300,86670655,2390,2390,2390,2390,0
20241209,170200,86670655,2390,2390,2390,2390,0
20241209,170100,86670655,2390,2390,2390,2390,0
20241209,170000,86670655,2390,2390,2390,2390,911
20241209,165900,86670655,2390,2390,2390,2390,0
20241209,165800,86670655,2390,2390,2390,2390,0
20241209,165700,86670655,2390,2390,2390,2390,0
20241209,165600,86670655,2390,2390,2390,2390,0
20241209,165500,86670655,2390,2390,2390,2390,0
20241209,165400,86670655,2390,2390,2390,2390,0
20241209,165300,86670655,2390,2390,2390,2390,0
20241209,165200,86670655,2390,2390,2390,2390,0
20241209,165100,86670655,2390,2390,2390,2390,0
20241209,165000,86670655,2390,2390,2390,2390,0
20241209,164900,86670655,2390,2390,2390,2390,0
20241209,164800,86670655,2390,2390,2390,2390,0
20241209,164700,86670655,2390,2390,2390,2390,0
20241209,164600,86670655,2390,2390,2390,2390,0
20241209,164500,86670655,2390,2390,2390,2390,0
20241209,164400,86670655,2390,2390,2390,2390,0
20241209,164300,86670655,2390,2390,2390,2390,0
20241209,164200,86670655,2390,2390,2390,2390,0
20241209,164100,86670655,2390,2390,2390,2390,0
20241209,164000,86670655,2390,2390,2390,2390,0
20241209,163900,86670655,2390,2390,2390,2390,0
20241209,163800,86670655,2390,2390,2390,2390,0
20241209,163700,86670655,2390,2390,2390,2390,0
20241209,163600,86670655,2390,2390,2390,2390,0
20241209,163500,86670655,2390,2390,2390,2390,0
20241209,163400,86670655,2390,2390,2390,2390,0
20241209,163300,86670655,2390,2390,2390,2390,0
20241209,163200,86670655,2390,2390,2390,2390,0
20241209,163100,86670655,2390,2390,2390,2390,0
20241209,163000,86670655,2390,2390,2390,2390,911
20241209,162900,86670655,2390,2390,2390,2390,0
20241209,162800,86670655,2390,2390,2390,2390,0
20241209,162700,86670655,2390,2390,2390,2390,0
20241209,162600,86670655,2390,2390,2390,2390,0
20241209,162500,86670655,2390,2390,2390,2390,0
20241209,162400,86670655,2390,2390,2390,2390,0
20241209,162300,86670655,2390,2390,2390,2390,0
20241209,162200,86670655,2390,2390,2390,2390,0
20241209,162100,86670655,2390,2390,2390,2390,0
20241209,162000,86670655,2390,2390,2390,2390,0
20241209,161900,86670655,2390,2390,2390,2390,0
20241209,161800,86670655,2390,2390,2390,2390,0
20241209,161700,86670655,2390,2390,2390,2390,0
20241209,161600,86670655,2390,2390,2390,2390,0
20241209,161500,86670655,2390,2390,2390,2390,0
20241209,161400,86670655,2390,2390,2390,2390,0
20241209,161300,86670655,2390,2390,2390,2390,0
20241209,161200,86670655,2390,2390,2390,2390,0
20241209,161100,86670655,2390,2390,2390,2390,0
20241209,161000,86670655,2390,2390,2390,2390,0
20241209,160900,86670655,2390,2390,2390,2390,0
20241209,160800,86670655,2390,2390,2390,2390,0
20241209,160700,86670655,2390,2390,2390,2390,0
20241209,160600,86670655,2390,2390,2390,2390,0
20241209,160500,86670655,2390,2390,2390,2390,0
20241209,160400,86670655,2390,2390,2390,2390,0
20241209,160300,86670655,2390,2390,2390,2390,0
20241209,160200,86670655,2390,2390,2390,2390,0
20241209,160100,86670655,2390,2390,2390,2390,0
20241209,160000,86670655,2390,2390,2390,2390,911
20241209,155900,86670655,2390,2390,2390,2390,0
20241209,155800,86670655,2390,2390,2390,2390,0
20241209,155700,86670655,2390,2390,2390,2390,0
20241209,155600,86670655,2390,2390,2390,2390,0
20241209,155500,86670655,2390,2390,2390,2390,0
20241209,155400,86670655,2390,2390,2390,2390,0
20241209,155300,86670655,2390,2390,2390,2390,0
20241209,155200,86670655,2390,2390,2390,2390,0
20241209,155100,86670655,2390,2390,2390,2390,0
20241209,155000,86670655,2390,2390,2390,2390,0
20241209,154900,86670655,2390,2390,2390,2390,0
20241209,154800,86670655,2390,2390,2390,2390,0
20241209,154700,86670655,2390,2390,2390,2390,0
20241209,154600,86670655,2390,2390,2390,2390,0
20241209,154500,86670655,2390,2390,2390,2390,0
20241209,154400,86670655,2390,2390,2390,2390,0
20241209,154300,86670655,2390,2390,2390,2390,0
20241209,154200,86670655,2390,2390,2390,2390,0
20241209,154100,86670655,2390,2390,2390,2390,0
20241209,154000,86670655,2390,2390,2390,2390,0
20241209,153900,86670655,2390,2390,2390,2390,0
20241209,153800,86670655,2390,2390,2390,2390,0
20241209,153700,86670655,2390,2390,2390,2390,0
20241209,153600,86670655,2390,2390,2390,2390,0
20241209,153500,86670655,2390,2390,2390,2390,0
20241209,153400,86670655,2390,2390,2390,2390,0
20241209,153300,86670655,2390,2390,2390,2390,0
20241209,153200,86670655,2390,2390,2390,2390,0
20241209,153100,86670655,2390,2390,2390,2390,0
20241209,153000,86670655,2390,2390,2390,2390,1822
20241209,152900,84493365,2385,2385,2385,2385,0
20241209,152800,84493365,2385,2385,2385,2385,0
20241209,152700,84493365,2385,2385,2385,2385,0
20241209,152600,84493365,2385,2385,2385,2385,0
20241209,152500,84493365,2385,2385,2385,2385,0
20241209,152400,84493365,2385,2385,2385,2385,0
20241209,152300,84493365,2385,2385,2385,2385,0
20241209,152200,84493365,2385,2385,2385,2385,0
20241209,152100,84493365,2385,2385,2385,2385,0
20241209,152000,84493365,2385,2385,2385,2385,0
20241209,151900,84493365,2385,2385,2385,2385,1
20241209,151800,84490980,2375,2385,2385,2375,201
20241209,151700,84011795,2375,2375,2375,2375,3
20241209,151600,84004670,2385,2385,2385,2385,1
20241209,151500,84002285,2385,2385,2385,2385,0
20241209,151400,84002285,2385,2370,2385,2370,2
20241209,151300,83997530,2385,2385,2385,2385,0
20241209,151200,83997530,2385,2385,2385,2385,0
20241209,151100,83997530,2385,2385,2385,2385,1
20241209,151000,83995145,2380,2380,2380,2380,0
20241209,150900,83995145,2380,2380,2380,2380,27
20241209,150800,83930885,2390,2390,2390,2390,0
20241209,150700,83930885,2390,2390,2390,2390,0
20241209,150600,83930885,2390,2390,2390,2390,400
20241209,150500,82974885,2395,2395,2395,2395,0
20241209,150400,82974885,2395,2395,2395,2395,231
20241209,150300,82421640,2415,2415,2415,2415,0
20241209,150200,82421640,2415,2415,2415,2415,0
20241209,150100,82421640,2415,2415,2415,2415,0
20241209,150000,82421640,2415,2415,2415,2415,0
20241209,145900,82421640,2415,2415,2415,2415,0
20241209,145800,82421640,2415,2405,2415,2395,517
20241209,145700,81181345,2405,2405,2405,2405,93
20241209,145600,80957680,2415,2415,2415,2415,200
20241209,145500,80474680,2415,2415,2415,2415,0
20241209,145400,80474680,2415,2415,2415,2415,0
20241209,145300,80474680,2415,2415,2415,2415,0
20241209,145200,80474680,2415,2415,2415,2415,0
20241209,145100,80474680,2415,2415,2415,2415,0
20241209,145000,80474680,2415,2415,2415,2415,0
20241209,144900,80474680,2415,2415,2415,2415,0
20241209,144800,80474680,2415,2415,2415,2415,0
20241209,144700,80474680,2415,2415,2415,2415,0
20241209,144600,80474680,2415,2405,2415,2405,21
20241209,144500,80424150,2415,2410,2415,2405,102
20241209,144400,80178820,2415,2415,2415,2415,0
20241209,144300,80178820,2415,2415,2415,2415,1
20241209,144200,80176405,2410,2410,2410,2410,3
20241209,144100,80169175,2415,2415,2415,2415,0
20241209,144000,80169175,2415,2415,2415,2415,0
20241209,143900,80169175,2415,2415,2415,2415,0
20241209,143800,80169175,2415,2415,2415,2415,0
20241209,143700,80169175,2415,2410,2415,2410,3
20241209,143600,80161940,2410,2415,2415,2410,7
20241209,143500,80145065,2410,2410,2410,2410,96
20241209,143400,79913705,2415,2410,2415,2410,17
20241209,143300,79872730,2415,2415,2415,2415,15
20241209,143200,79836505,2425,2425,2425,2425,7
20241209,143100,79819530,2425,2425,2425,2425,40
20241209,143000,79722530,2425,2425,2425,2425,0
20241209,142900,79722530,2425,2425,2425,2425,0
20241209,142800,79722530,2425,2425,2425,2425,0
20241209,142700,79722530,2425,2425,2425,2425,1
20241209,142600,79720105,2410,2420,2425,2410,105
20241209,142500,79466790,2430,2430,2430,2430,0
20241209,142400,79466790,2430,2430,2430,2430,0
20241209,142300,79466790,2430,2430,2430,2430,0
20241209,142200,79466790,2430,2430,2430,2430,0
20241209,142100,79466790,2430,2430,2430,2430,0
20241209,142000,79466790,2430,2430,2430,2430,42
20241209,141900,79364730,2435,2430,2435,2430,109
20241209,141800,79099855,2435,2435,2435,2435,0
20241209,141700,79099855,2435,2435,2435,2435,59
20241209,141600,78956190,2445,2445,2445,2445,0
20241209,141500,78956190,2445,2445,2445,2445,0
20241209,141400,78956190,2445,2440,2445,2440,6
20241209,141300,78941525,2440,2440,2440,2440,0
20241209,141200,78941525,2440,2440,2440,2440,1
20241209,141100,78939085,2445,2420,2445,2420,26
20241209,141000,78875980,2445,2445,2445,2445,0
20241209,140900,78875980,2445,2445,2445,2445,1
20241209,140800,78873535,2455,2455,2455,2455,0
20241209,140700,78873535,2455,2455,2455,2455,0
20241209,140600,78873535,2455,2455,2455,2455,0
20241209,140500,78873535,2455,2455,2455,2455,44
20241209,140400,78765515,2480,2480,2480,2480,1
20241209,140300,78763035,2445,2525,2525,2405,342
20241209,140200,77933910,2545,2545,2545,2545,0
20241209,140100,77933910,2545,2545,2545,2545,0
20241209,140000,77933910,2545,2545,2545,2545,10
20241209,135900,77908460,2550,2550,2550,2550,0
20241209,135800,77908460,2550,2560,2560,2550,3254
20241209,135700,69578390,2475,2475,2475,2475,0
20241209,135600,69578390,2475,2475,2475,2475,0
20241209,135500,69578390,2475,2420,2475,2420,169
20241209,135400,69166605,2340,2385,2385,2340,454
20241209,135300,68095160,2390,2385,2390,2385,129
20241209,135200,67787435,2380,2380,2380,2380,0
20241209,135100,67787435,2380,2380,2380,2380,0
20241209,135000,67787435,2380,2380,2380,2380,0
20241209,134900,67787435,2380,2380,2380,2380,100
20241209,134800,67549435,2385,2370,2385,2370,14
20241209,134700,67516175,2375,2375,2375,2375,0
20241209,134600,67516175,2375,2375,2375,2375,0
20241209,134500,67516175,2375,2375,2375,2375,10
20241209,134400,67492425,2375,2350,2375,2340,66
20241209,134300,67337770,2385,2385,2385,2385,1
20241209,134200,67335385,2340,2345,2390,2340,1487
20241209,134100,63843820,2350,2390,2390,2350,2420
20241209,134000,58130410,2390,2390,2390,2390,44
20241209,133900,58025250,2380,2405,2405,2375,1610
20241209,133800,54187980,2400,2400,2400,2400,10
20241209,133700,54163980,2460,2460,2460,2460,0
20241209,133600,54163980,2460,2460,2460,2460,0
20241209,133500,54163980,2460,2460,2460,2460,40
20241209,133400,54065580,2480,2480,2480,2480,0
20241209,133300,54065580,2480,2480,2480,2480,0
20241209,133200,54065580,2480,2480,2480,2480,0
20241209,133100,54065580,2480,2480,2480,2480,0
20241209,133000,54065580,2480,2480,2480,2480,0
20241209,132900,54065580,2480,2480,2480,2480,4
20241209,132800,54055660,2490,2490,2490,2490,0
20241209,132700,54055660,2490,2490,2490,2490,0
20241209,132600,54055660,2490,2490,2490,2490,0
20241209,132500,54055660,2490,2490,2490,2490,0
20241209,132400,54055660,2490,2490,2490,2490,0
20241209,132300,54055660,2490,2490,2490,2490,0
20241209,132200,54055660,2490,2490,2490,2490,1
20241209,132100,54053170,2495,2460,2495,2460,101
20241209,132000,53801210,2505,2485,2505,2485,2164
20241209,131900,48397655,2485,2485,2485,2485,300
20241209,131800,47652155,2485,2485,2490,2485,320
20241209,131700,46856455,2480,2460,2480,2460,717
20241209,131600,45079115,2430,2420,2430,2420,1002
20241209,131500,42647040,2415,2390,2415,2390,896
20241209,131400,40497155,2390,2390,2390,2390,0
20241209,131300,40497155,2390,2390,2390,2390,27
20241209,131200,40432625,2385,2385,2385,2385,0
20241209,131100,40432625,2385,2385,2385,2385,0
20241209,131000,40432625,2385,2385,2385,2385,1
20241209,130900,40430240,2385,2385,2385,2385,0
20241209,130800,40430240,2385,2385,2385,2385,0
20241209,130700,40430240,2385,2385,2385,2385,0
20241209,130600,40430240,2385,2385,2385,2385,5
20241209,130500,40418315,2385,2385,2385,2385,0
20241209,130400,40418315,2385,2385,2385,2385,133
20241209,130300,40101110,2385,2385,2385,2385,0
20241209,130200,40101110,2385,2385,2385,2385,0
20241209,130100,40101110,2385,2385,2385,2385,4
20241209,130000,40091570,2390,2390,2390,2390,0
20241209,125900,40091570,2390,2390,2390,2390,152
20241209,125800,39728290,2390,2390,2390,2390,0
20241209,125700,39728290,2390,2390,2390,2390,0
20241209,125600,39728290,2390,2395,2405,2390,210
20241209,125500,39223435,2415,2415,2415,2415,0
20241209,125400,39223435,2415,2415,2415,2415,0
20241209,125300,39223435,2415,2415,2415,2415,0
20241209,125200,39223435,2415,2415,2415,2415,0
20241209,125100,39223435,2415,2415,2415,2415,0
20241209,125000,39223435,2415,2415,2415,2415,0
20241209,124900,39223435,2415,2415,2415,2415,0
20241209,124800,39223435,2415,2415,2415,2415,0
20241209,124700,39223435,2415,2415,2415,2415,0
20241209,124600,39223435,2415,2415,2415,2415,0
20241209,124500,39223435,2415,2415,2415,2415,0
20241209,124400,39223435,2415,2410,2415,2410,6
20241209,124300,39208970,2385,2385,2385,2385,0
20241209,124200,39208970,2385,2385,2385,2385,0
20241209,124100,39208970,2385,2385,2385,2385,0
20241209,124000,39208970,2385,2385,2385,2385,0
20241209,123900,39208970,2385,2385,2385,2385,0
20241209,123800,39208970,2385,2385,2385,2385,5
20241209,123700,39197045,2390,2390,2390,2390,0
20241209,123600,39197045,2390,2390,2390,2390,0
20241209,123500,39197045,2390,2390,2390,2390,0
20241209,123400,39197045,2390,2390,2390,2390,0
20241209,123300,39197045,2390,2390,2390,2390,0
20241209,123200,39197045,2390,2390,2390,2390,50
20241209,123100,39077545,2390,2390,2390,2390,0
20241209,123000,39077545,2390,2390,2390,2390,0
20241209,122900,39077545,2390,2390,2390,2390,0
20241209,122800,39077545,2390,2390,2390,2390,0
20241209,122700,39077545,2390,2390,2390,2390,0
20241209,122600,39077545,2390,2390,2390,2390,1
20241209,122500,39075155,2380,2380,2380,2380,495
20241209,122400,37897055,2380,2380,2380,2380,0
20241209,122300,37897055,2380,2380,2380,2380,0
20241209,122200,37897055,2380,2380,2380,2380,0
20241209,122100,37897055,2380,2380,2380,2380,0
20241209,122000,37897055,2380,2380,2380,2380,0
20241209,121900,37897055,2380,2380,2380,2380,0
20241209,121800,37897055,2380,2380,2380,2380,0
20241209,121700,37897055,2380,2380,2380,2380,0
20241209,121600,37897055,2380,2380,2380,2380,0
20241209,121500,37897055,2380,2380,2380,2380,0
20241209,121400,37897055,2380,2380,2380,2380,0
20241209,121300,37897055,2380,2380,2380,2380,247
20241209,121200,37309195,2370,2370,2370,2370,0
20241209,121100,37309195,2370,2370,2370,2370,0
20241209,121000,37309195,2370,2370,2370,2370,0
20241209,120900,37309195,2370,2380,2380,2370,900
20241209,120800,35171110,2390,2390,2390,2390,0
20241209,120700,35171110,2390,2390,2390,2390,0
20241209,120600,35171110,2390,2390,2390,2390,0
20241209,120500,35171110,2390,2390,2390,2390,100
20241209,120400,34932110,2390,2390,2390,2390,159
20241209,120300,34552100,2390,2390,2390,2390,0
20241209,120200,34552100,2390,2390,2390,2390,0
20241209,120100,34552100,2390,2390,2390,2390,4
20241209,120000,34542540,2390,2390,2390,2390,0
20241209,115900,34542540,2390,2390,2390,2390,3
20241209,115800,34535370,2390,2390,2390,2390,0
20241209,115700,34535370,2390,2390,2390,2390,0
20241209,115600,34535370,2390,2390,2390,2390,0
20241209,115500,34535370,2390,2390,2390,2390,1
20241209,115400,34532980,2390,2390,2390,2390,0
20241209,115300,34532980,2390,2390,2390,2390,0
20241209,115200,34532980,2390,2390,2390,2390,38
20241209,115100,34442160,2385,2385,2385,2385,3
20241209,115000,34435005,2390,2390,2390,2390,36
20241209,114900,34348965,2385,2385,2385,2385,3
20241209,114800,34341810,2385,2385,2385,2385,0
20241209,114700,34341810,2385,2385,2385,2385,0
20241209,114600,34341810,2385,2385,2385,2385,0
20241209,114500,34341810,2385,2385,2385,2385,0
20241209,114400,34341810,2385,2385,2385,2385,0
20241209,114300,34341810,2385,2385,2385,2385,0
20241209,114200,34341810,2385,2385,2385,2385,3
20241209,114100,34334655,2385,2385,2385,2385,0
20241209,114000,34334655,2385,2385,2385,2385,0
20241209,113900,34334655,2385,2390,2390,2385,301
20241209,113800,33615270,2385,2385,2385,2385,0
20241209,113700,33615270,2385,2385,2385,2385,8
20241209,113600,33596190,2390,2390,2390,2390,0
20241209,113500,33596190,2390,2390,2390,2390,0
20241209,113400,33596190,2390,2390,2390,2390,0
20241209,113300,33596190,2390,2390,2390,2390,0
20241209,113200,33596190,2390,2390,2390,2390,0
20241209,113100,33596190,2390,2390,2390,2390,0
20241209,113000,33596190,2390,2390,2390,2390,6
20241209,112900,33581850,2390,2390,2390,2390,0
20241209,112800,33581850,2390,2390,2390,2390,0
20241209,112700,33581850,2390,2390,2390,2390,2
20241209,112600,33577070,2390,2390,2390,2390,0
20241209,112500,33577070,2390,2390,2390,2390,0
20241209,112400,33577070,2390,2390,2390,2390,8
20241209,112300,33557950,2380,2380,2380,2380,0
20241209,112200,33557950,2380,2380,2380,2380,0
20241209,112100,33557950,2380,2380,2380,2380,0
20241209,112000,33557950,2380,2380,2380,2380,0
20241209,111900,33557950,2380,2380,2380,2380,4
20241209,111800,33548430,2380,2380,2380,2380,175
20241209,111700,33131930,2380,2380,2380,2380,20
20241209,111600,33084330,2380,2380,2380,2380,13
20241209,111500,33053390,2375,2375,2375,2375,0
20241209,111400,33053390,2375,2375,2375,2375,30
20241209,111300,32982140,2380,2380,2380,2380,0
20241209,111200,32982140,2380,2390,2390,2375,1887
20241209,111100,28486530,2390,2400,2400,2390,2000
20241209,111000,23702500,2395,2395,2395,2395,0
20241209,110900,23702500,2395,2395,2395,2395,0
20241209,110800,23702500,2395,2395,2395,2395,0
20241209,110700,23702500,2395,2395,2395,2395,0
20241209,110600,23702500,2395,2395,2395,2395,0
20241209,110500,23702500,2395,2395,2395,2395,0
20241209,110400,23702500,2395,2395,2395,2395,0
20241209,110300,23702500,2395,2400,2400,2395,369
20241209,110200,22818645,2420,2420,2420,2420,0
20241209,110100,22818645,2420,2420,2420,2420,0
20241209,110000,22818645,2420,2395,2420,2395,30
20241209,105900,22746665,2395,2395,2395,2395,0
20241209,105800,22746665,2395,2395,2395,2395,0
20241209,105700,22746665,2395,2395,2395,2395,0
20241209,105600,22746665,2395,2395,2395,2395,0
20241209,105500,22746665,2395,2395,2395,2395,0
20241209,105400,22746665,2395,2395,2395,2395,0
20241209,105300,22746665,2395,2395,2395,2395,0
20241209,105200,22746665,2395,2395,2395,2395,0
20241209,105100,22746665,2395,2395,2395,2395,0
20241209,105000,22746665,2395,2395,2395,2395,0
20241209,104900,22746665,2395,2395,2395,2395,0
20241209,104800,22746665,2395,2395,2395,2395,0
20241209,104700,22746665,2395,2415,2415,2395,841
20241209,104600,20731165,2420,2420,2420,2420,756
20241209,104500,18901645,2420,2420,2420,2420,0
20241209,104400,18901645,2420,2420,2420,2420,0
20241209,104300,18901645,2420,2420,2420,2420,0
20241209,104200,18901645,2420,2420,2420,2420,0
20241209,104100,18901645,2420,2420,2420,2420,3
20241209,104000,18894385,2420,2420,2420,2420,0
20241209,103900,18894385,2420,2420,2420,2420,4
20241209,103800,18884705,2420,2420,2420,2420,7
20241209,103700,18867765,2420,2420,2420,2420,0
20241209,103600,18867765,2420,2420,2420,2420,130
20241209,103500,18553165,2420,2420,2420,2420,0
20241209,103400,18553165,2420,2420,2420,2420,103
20241209,103300,18303905,2420,2420,2420,2420,0
20241209,103200,18303905,2420,2420,2420,2420,0
20241209,103100,18303905,2420,2420,2420,2420,4
20241209,103000,18294225,2420,2420,2420,2420,0
20241209,102900,18294225,2420,2420,2420,2420,20
20241209,102800,18245825,2420,2420,2420,2420,62
20241209,102700,18095785,2425,2425,2425,2425,0
20241209,102600,18095785,2425,2425,2425,2425,0
20241209,102500,18095785,2425,2425,2425,2425,0
20241209,102400,18095785,2425,2425,2425,2425,0
20241209,102300,18095785,2425,2425,2425,2425,0
20241209,102200,18095785,2425,2425,2425,2425,0
20241209,102100,18095785,2425,2425,2425,2425,0
20241209,102000,18095785,2425,2430,2430,2425,2
20241209,101900,18090930,2430,2410,2430,2410,250
20241209,101800,17483680,2430,2430,2430,2430,0
20241209,101700,17483680,2430,2430,2430,2430,0
20241209,101600,17483680,2430,2430,2430,2430,0
20241209,101500,17483680,2430,2430,2430,2430,0
20241209,101400,17483680,2430,2430,2430,2430,0
20241209,101300,17483680,2430,2430,2430,2430,0
20241209,101200,17483680,2430,2430,2430,2430,0
20241209,101100,17483680,2430,2430,2430,2430,0
20241209,101000,17483680,2430,2430,2430,2430,0
20241209,100900,17483680,2430,2430,2430,2430,0
20241209,100800,17483680,2430,2430,2430,2430,0
20241209,100700,17483680,2430,2430,2430,2430,0
20241209,100600,17483680,2430,2430,2430,2430,0
20241209,100500,17483680,2430,2430,2430,2430,0
20241209,100400,17483680,2430,2405,2430,2405,7
20241209,100300,17466820,2405,2405,2405,2405,901
20241209,100200,15299915,2390,2390,2390,2390,0
20241209,100100,15299915,2390,2390,2390,2390,0
20241209,100000,15299915,2390,2390,2390,2390,1
20241209,095900,15297525,2395,2395,2395,2395,0
20241209,095800,15297525,2395,2395,2395,2395,0
20241209,095700,15297525,2395,2395,2395,2395,0
20241209,095600,15297525,2395,2395,2395,2395,0
20241209,095500,15297525,2395,2395,2395,2395,0
20241209,095400,15297525,2395,2395,2395,2395,0
20241209,095300,15297525,2395,2395,2395,2395,0
20241209,095200,15297525,2395,2395,2395,2395,0
20241209,095100,15297525,2395,2395,2395,2395,0
20241209,095000,15297525,2395,2395,2395,2395,355
20241209,094900,14447300,2385,2390,2390,2385,355
20241209,094800,13600420,2395,2395,2395,2395,0
20241209,094700,13600420,2395,2395,2395,2395,28
20241209,094600,13533360,2390,2385,2390,2385,23
20241209,094500,13478460,2390,2390,2390,2390,0
20241209,094400,13478460,2390,2390,2390,2390,0
20241209,094300,13478460,2390,2390,2390,2390,0
20241209,094200,13478460,2390,2390,2390,2390,0
20241209,094100,13478460,2390,2390,2390,2390,0
20241209,094000,13478460,2390,2390,2390,2390,0
20241209,093900,13478460,2390,2390,2390,2390,10
20241209,093800,13454560,2400,2400,2400,2400,0
20241209,093700,13454560,2400,2400,2400,2400,0
20241209,093600,13454560,2400,2400,2400,2400,0
20241209,093500,13454560,2400,2400,2400,2400,0
20241209,093400,13454560,2400,2400,2400,2400,0
20241209,093300,13454560,2400,2400,2400,2400,0
20241209,093200,13454560,2400,2400,2400,2400,0
20241209,093100,13454560,2400,2400,2400,2400,0
20241209,093000,13454560,2400,2400,2400,2400,0
20241209,092900,13454560,2400,2400,2400,2400,0
20241209,092800,13454560,2400,2400,2400,2400,0
20241209,092700,13454560,2400,2405,2405,2400,1480
20241209,092600,9897095,2405,2405,2405,2405,0
20241209,092500,9897095,2405,2405,2405,2405,0
20241209,092400,9897095,2405,2405,2405,2405,0
20241209,092300,9897095,2405,2405,2405,2405,0
20241209,092200,9897095,2405,2405,2405,2405,18
20241209,092100,9853805,2405,2400,2405,2400,376
20241209,092000,8949545,2405,2405,2405,2405,400
20241209,091900,7987545,2405,2405,2405,2405,0
20241209,091800,7987545,2405,2405,2405,2405,1046
20241209,091700,5471915,2405,2400,2405,2400,119
20241209,091600,5186270,2405,2410,2410,2405,336
20241209,091500,4378095,2405,2430,2430,2405,816
20241209,091400,2413705,2440,2445,2445,2440,85
20241209,091300,2206210,2445,2440,2445,2440,130
20241209,091200,1888365,2445,2450,2450,2445,462
20241209,091100,758275,2445,2445,2445,2445,0
20241209,091000,758275,2445,2445,2445,2445,67
20241209,090900,594460,2445,2445,2445,2445,4
20241209,090800,584680,2450,2450,2450,2450,0
20241209,090700,584680,2450,2450,2450,2450,0
20241209,090600,584680,2450,2450,2450,2450,0
20241209,090500,584680,2450,2450,2450,2450,0
20241209,090400,584680,2450,2450,2450,2450,0
20241209,090300,584680,2450,2450,2450,2450,0
20241209,090200,584680,2450,2450,2450,2450,0
20241209,090100,584680,2450,2450,2450,2450,0
20241209,090000,584680,2450,2480,2480,2450,234
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193000 86670655 2390 2390 2390 2390 911
3 20241209 192900 86670655 2390 2390 2390 2390 0
4 20241209 192800 86670655 2390 2390 2390 2390 0
5 20241209 192700 86670655 2390 2390 2390 2390 0
6 20241209 192600 86670655 2390 2390 2390 2390 0
7 20241209 192500 86670655 2390 2390 2390 2390 0
8 20241209 192400 86670655 2390 2390 2390 2390 0
9 20241209 192300 86670655 2390 2390 2390 2390 0
10 20241209 192200 86670655 2390 2390 2390 2390 0
11 20241209 192100 86670655 2390 2390 2390 2390 0
12 20241209 192000 86670655 2390 2390 2390 2390 0
13 20241209 191900 86670655 2390 2390 2390 2390 0
14 20241209 191800 86670655 2390 2390 2390 2390 0
15 20241209 191700 86670655 2390 2390 2390 2390 0
16 20241209 191600 86670655 2390 2390 2390 2390 0
17 20241209 191500 86670655 2390 2390 2390 2390 0
18 20241209 191400 86670655 2390 2390 2390 2390 0
19 20241209 191300 86670655 2390 2390 2390 2390 0
20 20241209 191200 86670655 2390 2390 2390 2390 0
21 20241209 191100 86670655 2390 2390 2390 2390 0
22 20241209 191000 86670655 2390 2390 2390 2390 0
23 20241209 190900 86670655 2390 2390 2390 2390 0
24 20241209 190800 86670655 2390 2390 2390 2390 0
25 20241209 190700 86670655 2390 2390 2390 2390 0
26 20241209 190600 86670655 2390 2390 2390 2390 0
27 20241209 190500 86670655 2390 2390 2390 2390 0
28 20241209 190400 86670655 2390 2390 2390 2390 0
29 20241209 190300 86670655 2390 2390 2390 2390 0
30 20241209 190200 86670655 2390 2390 2390 2390 0
31 20241209 190100 86670655 2390 2390 2390 2390 0
32 20241209 190000 86670655 2390 2390 2390 2390 911
33 20241209 185900 86670655 2390 2390 2390 2390 0
34 20241209 185800 86670655 2390 2390 2390 2390 0
35 20241209 185700 86670655 2390 2390 2390 2390 0
36 20241209 185600 86670655 2390 2390 2390 2390 0
37 20241209 185500 86670655 2390 2390 2390 2390 0
38 20241209 185400 86670655 2390 2390 2390 2390 0
39 20241209 185300 86670655 2390 2390 2390 2390 0
40 20241209 185200 86670655 2390 2390 2390 2390 0
41 20241209 185100 86670655 2390 2390 2390 2390 0
42 20241209 185000 86670655 2390 2390 2390 2390 0
43 20241209 184900 86670655 2390 2390 2390 2390 0
44 20241209 184800 86670655 2390 2390 2390 2390 0
45 20241209 184700 86670655 2390 2390 2390 2390 0
46 20241209 184600 86670655 2390 2390 2390 2390 0
47 20241209 184500 86670655 2390 2390 2390 2390 0
48 20241209 184400 86670655 2390 2390 2390 2390 0
49 20241209 184300 86670655 2390 2390 2390 2390 0
50 20241209 184200 86670655 2390 2390 2390 2390 0
51 20241209 184100 86670655 2390 2390 2390 2390 0
52 20241209 184000 86670655 2390 2390 2390 2390 0
53 20241209 183900 86670655 2390 2390 2390 2390 0
54 20241209 183800 86670655 2390 2390 2390 2390 0
55 20241209 183700 86670655 2390 2390 2390 2390 0
56 20241209 183600 86670655 2390 2390 2390 2390 0
57 20241209 183500 86670655 2390 2390 2390 2390 0
58 20241209 183400 86670655 2390 2390 2390 2390 0
59 20241209 183300 86670655 2390 2390 2390 2390 0
60 20241209 183200 86670655 2390 2390 2390 2390 0
61 20241209 183100 86670655 2390 2390 2390 2390 0
62 20241209 183000 86670655 2390 2390 2390 2390 911
63 20241209 182900 86670655 2390 2390 2390 2390 0
64 20241209 182800 86670655 2390 2390 2390 2390 0
65 20241209 182700 86670655 2390 2390 2390 2390 0
66 20241209 182600 86670655 2390 2390 2390 2390 0
67 20241209 182500 86670655 2390 2390 2390 2390 0
68 20241209 182400 86670655 2390 2390 2390 2390 0
69 20241209 182300 86670655 2390 2390 2390 2390 0
70 20241209 182200 86670655 2390 2390 2390 2390 0
71 20241209 182100 86670655 2390 2390 2390 2390 0
72 20241209 182000 86670655 2390 2390 2390 2390 0
73 20241209 181900 86670655 2390 2390 2390 2390 0
74 20241209 181800 86670655 2390 2390 2390 2390 0
75 20241209 181700 86670655 2390 2390 2390 2390 0
76 20241209 181600 86670655 2390 2390 2390 2390 0
77 20241209 181500 86670655 2390 2390 2390 2390 0
78 20241209 181400 86670655 2390 2390 2390 2390 0
79 20241209 181300 86670655 2390 2390 2390 2390 0
80 20241209 181200 86670655 2390 2390 2390 2390 0
81 20241209 181100 86670655 2390 2390 2390 2390 0
82 20241209 181000 86670655 2390 2390 2390 2390 0
83 20241209 180900 86670655 2390 2390 2390 2390 0
84 20241209 180800 86670655 2390 2390 2390 2390 0
85 20241209 180700 86670655 2390 2390 2390 2390 0
86 20241209 180600 86670655 2390 2390 2390 2390 0
87 20241209 180500 86670655 2390 2390 2390 2390 0
88 20241209 180400 86670655 2390 2390 2390 2390 0
89 20241209 180300 86670655 2390 2390 2390 2390 0
90 20241209 180200 86670655 2390 2390 2390 2390 0
91 20241209 180100 86670655 2390 2390 2390 2390 0
92 20241209 180000 86670655 2390 2390 2390 2390 911
93 20241209 175900 86670655 2390 2390 2390 2390 0
94 20241209 175800 86670655 2390 2390 2390 2390 0
95 20241209 175700 86670655 2390 2390 2390 2390 0
96 20241209 175600 86670655 2390 2390 2390 2390 0
97 20241209 175500 86670655 2390 2390 2390 2390 0
98 20241209 175400 86670655 2390 2390 2390 2390 0
99 20241209 175300 86670655 2390 2390 2390 2390 0
100 20241209 175200 86670655 2390 2390 2390 2390 0
101 20241209 175100 86670655 2390 2390 2390 2390 0
102 20241209 175000 86670655 2390 2390 2390 2390 0
103 20241209 174900 86670655 2390 2390 2390 2390 0
104 20241209 174800 86670655 2390 2390 2390 2390 0
105 20241209 174700 86670655 2390 2390 2390 2390 0
106 20241209 174600 86670655 2390 2390 2390 2390 0
107 20241209 174500 86670655 2390 2390 2390 2390 0
108 20241209 174400 86670655 2390 2390 2390 2390 0
109 20241209 174300 86670655 2390 2390 2390 2390 0
110 20241209 174200 86670655 2390 2390 2390 2390 0
111 20241209 174100 86670655 2390 2390 2390 2390 0
112 20241209 174000 86670655 2390 2390 2390 2390 0
113 20241209 173900 86670655 2390 2390 2390 2390 0
114 20241209 173800 86670655 2390 2390 2390 2390 0
115 20241209 173700 86670655 2390 2390 2390 2390 0
116 20241209 173600 86670655 2390 2390 2390 2390 0
117 20241209 173500 86670655 2390 2390 2390 2390 0
118 20241209 173400 86670655 2390 2390 2390 2390 0
119 20241209 173300 86670655 2390 2390 2390 2390 0
120 20241209 173200 86670655 2390 2390 2390 2390 0
121 20241209 173100 86670655 2390 2390 2390 2390 0
122 20241209 173000 86670655 2390 2390 2390 2390 911
123 20241209 172900 86670655 2390 2390 2390 2390 0
124 20241209 172800 86670655 2390 2390 2390 2390 0
125 20241209 172700 86670655 2390 2390 2390 2390 0
126 20241209 172600 86670655 2390 2390 2390 2390 0
127 20241209 172500 86670655 2390 2390 2390 2390 0
128 20241209 172400 86670655 2390 2390 2390 2390 0
129 20241209 172300 86670655 2390 2390 2390 2390 0
130 20241209 172200 86670655 2390 2390 2390 2390 0
131 20241209 172100 86670655 2390 2390 2390 2390 0
132 20241209 172000 86670655 2390 2390 2390 2390 0
133 20241209 171900 86670655 2390 2390 2390 2390 0
134 20241209 171800 86670655 2390 2390 2390 2390 0
135 20241209 171700 86670655 2390 2390 2390 2390 0
136 20241209 171600 86670655 2390 2390 2390 2390 0
137 20241209 171500 86670655 2390 2390 2390 2390 0
138 20241209 171400 86670655 2390 2390 2390 2390 0
139 20241209 171300 86670655 2390 2390 2390 2390 0
140 20241209 171200 86670655 2390 2390 2390 2390 0
141 20241209 171100 86670655 2390 2390 2390 2390 0
142 20241209 171000 86670655 2390 2390 2390 2390 0
143 20241209 170900 86670655 2390 2390 2390 2390 0
144 20241209 170800 86670655 2390 2390 2390 2390 0
145 20241209 170700 86670655 2390 2390 2390 2390 0
146 20241209 170600 86670655 2390 2390 2390 2390 0
147 20241209 170500 86670655 2390 2390 2390 2390 0
148 20241209 170400 86670655 2390 2390 2390 2390 0
149 20241209 170300 86670655 2390 2390 2390 2390 0
150 20241209 170200 86670655 2390 2390 2390 2390 0
151 20241209 170100 86670655 2390 2390 2390 2390 0
152 20241209 170000 86670655 2390 2390 2390 2390 911
153 20241209 165900 86670655 2390 2390 2390 2390 0
154 20241209 165800 86670655 2390 2390 2390 2390 0
155 20241209 165700 86670655 2390 2390 2390 2390 0
156 20241209 165600 86670655 2390 2390 2390 2390 0
157 20241209 165500 86670655 2390 2390 2390 2390 0
158 20241209 165400 86670655 2390 2390 2390 2390 0
159 20241209 165300 86670655 2390 2390 2390 2390 0
160 20241209 165200 86670655 2390 2390 2390 2390 0
161 20241209 165100 86670655 2390 2390 2390 2390 0
162 20241209 165000 86670655 2390 2390 2390 2390 0
163 20241209 164900 86670655 2390 2390 2390 2390 0
164 20241209 164800 86670655 2390 2390 2390 2390 0
165 20241209 164700 86670655 2390 2390 2390 2390 0
166 20241209 164600 86670655 2390 2390 2390 2390 0
167 20241209 164500 86670655 2390 2390 2390 2390 0
168 20241209 164400 86670655 2390 2390 2390 2390 0
169 20241209 164300 86670655 2390 2390 2390 2390 0
170 20241209 164200 86670655 2390 2390 2390 2390 0
171 20241209 164100 86670655 2390 2390 2390 2390 0
172 20241209 164000 86670655 2390 2390 2390 2390 0
173 20241209 163900 86670655 2390 2390 2390 2390 0
174 20241209 163800 86670655 2390 2390 2390 2390 0
175 20241209 163700 86670655 2390 2390 2390 2390 0
176 20241209 163600 86670655 2390 2390 2390 2390 0
177 20241209 163500 86670655 2390 2390 2390 2390 0
178 20241209 163400 86670655 2390 2390 2390 2390 0
179 20241209 163300 86670655 2390 2390 2390 2390 0
180 20241209 163200 86670655 2390 2390 2390 2390 0
181 20241209 163100 86670655 2390 2390 2390 2390 0
182 20241209 163000 86670655 2390 2390 2390 2390 911
183 20241209 162900 86670655 2390 2390 2390 2390 0
184 20241209 162800 86670655 2390 2390 2390 2390 0
185 20241209 162700 86670655 2390 2390 2390 2390 0
186 20241209 162600 86670655 2390 2390 2390 2390 0
187 20241209 162500 86670655 2390 2390 2390 2390 0
188 20241209 162400 86670655 2390 2390 2390 2390 0
189 20241209 162300 86670655 2390 2390 2390 2390 0
190 20241209 162200 86670655 2390 2390 2390 2390 0
191 20241209 162100 86670655 2390 2390 2390 2390 0
192 20241209 162000 86670655 2390 2390 2390 2390 0
193 20241209 161900 86670655 2390 2390 2390 2390 0
194 20241209 161800 86670655 2390 2390 2390 2390 0
195 20241209 161700 86670655 2390 2390 2390 2390 0
196 20241209 161600 86670655 2390 2390 2390 2390 0
197 20241209 161500 86670655 2390 2390 2390 2390 0
198 20241209 161400 86670655 2390 2390 2390 2390 0
199 20241209 161300 86670655 2390 2390 2390 2390 0
200 20241209 161200 86670655 2390 2390 2390 2390 0
201 20241209 161100 86670655 2390 2390 2390 2390 0
202 20241209 161000 86670655 2390 2390 2390 2390 0
203 20241209 160900 86670655 2390 2390 2390 2390 0
204 20241209 160800 86670655 2390 2390 2390 2390 0
205 20241209 160700 86670655 2390 2390 2390 2390 0
206 20241209 160600 86670655 2390 2390 2390 2390 0
207 20241209 160500 86670655 2390 2390 2390 2390 0
208 20241209 160400 86670655 2390 2390 2390 2390 0
209 20241209 160300 86670655 2390 2390 2390 2390 0
210 20241209 160200 86670655 2390 2390 2390 2390 0
211 20241209 160100 86670655 2390 2390 2390 2390 0
212 20241209 160000 86670655 2390 2390 2390 2390 911
213 20241209 155900 86670655 2390 2390 2390 2390 0
214 20241209 155800 86670655 2390 2390 2390 2390 0
215 20241209 155700 86670655 2390 2390 2390 2390 0
216 20241209 155600 86670655 2390 2390 2390 2390 0
217 20241209 155500 86670655 2390 2390 2390 2390 0
218 20241209 155400 86670655 2390 2390 2390 2390 0
219 20241209 155300 86670655 2390 2390 2390 2390 0
220 20241209 155200 86670655 2390 2390 2390 2390 0
221 20241209 155100 86670655 2390 2390 2390 2390 0
222 20241209 155000 86670655 2390 2390 2390 2390 0
223 20241209 154900 86670655 2390 2390 2390 2390 0
224 20241209 154800 86670655 2390 2390 2390 2390 0
225 20241209 154700 86670655 2390 2390 2390 2390 0
226 20241209 154600 86670655 2390 2390 2390 2390 0
227 20241209 154500 86670655 2390 2390 2390 2390 0
228 20241209 154400 86670655 2390 2390 2390 2390 0
229 20241209 154300 86670655 2390 2390 2390 2390 0
230 20241209 154200 86670655 2390 2390 2390 2390 0
231 20241209 154100 86670655 2390 2390 2390 2390 0
232 20241209 154000 86670655 2390 2390 2390 2390 0
233 20241209 153900 86670655 2390 2390 2390 2390 0
234 20241209 153800 86670655 2390 2390 2390 2390 0
235 20241209 153700 86670655 2390 2390 2390 2390 0
236 20241209 153600 86670655 2390 2390 2390 2390 0
237 20241209 153500 86670655 2390 2390 2390 2390 0
238 20241209 153400 86670655 2390 2390 2390 2390 0
239 20241209 153300 86670655 2390 2390 2390 2390 0
240 20241209 153200 86670655 2390 2390 2390 2390 0
241 20241209 153100 86670655 2390 2390 2390 2390 0
242 20241209 153000 86670655 2390 2390 2390 2390 1822
243 20241209 152900 84493365 2385 2385 2385 2385 0
244 20241209 152800 84493365 2385 2385 2385 2385 0
245 20241209 152700 84493365 2385 2385 2385 2385 0
246 20241209 152600 84493365 2385 2385 2385 2385 0
247 20241209 152500 84493365 2385 2385 2385 2385 0
248 20241209 152400 84493365 2385 2385 2385 2385 0
249 20241209 152300 84493365 2385 2385 2385 2385 0
250 20241209 152200 84493365 2385 2385 2385 2385 0
251 20241209 152100 84493365 2385 2385 2385 2385 0
252 20241209 152000 84493365 2385 2385 2385 2385 0
253 20241209 151900 84493365 2385 2385 2385 2385 1
254 20241209 151800 84490980 2375 2385 2385 2375 201
255 20241209 151700 84011795 2375 2375 2375 2375 3
256 20241209 151600 84004670 2385 2385 2385 2385 1
257 20241209 151500 84002285 2385 2385 2385 2385 0
258 20241209 151400 84002285 2385 2370 2385 2370 2
259 20241209 151300 83997530 2385 2385 2385 2385 0
260 20241209 151200 83997530 2385 2385 2385 2385 0
261 20241209 151100 83997530 2385 2385 2385 2385 1
262 20241209 151000 83995145 2380 2380 2380 2380 0
263 20241209 150900 83995145 2380 2380 2380 2380 27
264 20241209 150800 83930885 2390 2390 2390 2390 0
265 20241209 150700 83930885 2390 2390 2390 2390 0
266 20241209 150600 83930885 2390 2390 2390 2390 400
267 20241209 150500 82974885 2395 2395 2395 2395 0
268 20241209 150400 82974885 2395 2395 2395 2395 231
269 20241209 150300 82421640 2415 2415 2415 2415 0
270 20241209 150200 82421640 2415 2415 2415 2415 0
271 20241209 150100 82421640 2415 2415 2415 2415 0
272 20241209 150000 82421640 2415 2415 2415 2415 0
273 20241209 145900 82421640 2415 2415 2415 2415 0
274 20241209 145800 82421640 2415 2405 2415 2395 517
275 20241209 145700 81181345 2405 2405 2405 2405 93
276 20241209 145600 80957680 2415 2415 2415 2415 200
277 20241209 145500 80474680 2415 2415 2415 2415 0
278 20241209 145400 80474680 2415 2415 2415 2415 0
279 20241209 145300 80474680 2415 2415 2415 2415 0
280 20241209 145200 80474680 2415 2415 2415 2415 0
281 20241209 145100 80474680 2415 2415 2415 2415 0
282 20241209 145000 80474680 2415 2415 2415 2415 0
283 20241209 144900 80474680 2415 2415 2415 2415 0
284 20241209 144800 80474680 2415 2415 2415 2415 0
285 20241209 144700 80474680 2415 2415 2415 2415 0
286 20241209 144600 80474680 2415 2405 2415 2405 21
287 20241209 144500 80424150 2415 2410 2415 2405 102
288 20241209 144400 80178820 2415 2415 2415 2415 0
289 20241209 144300 80178820 2415 2415 2415 2415 1
290 20241209 144200 80176405 2410 2410 2410 2410 3
291 20241209 144100 80169175 2415 2415 2415 2415 0
292 20241209 144000 80169175 2415 2415 2415 2415 0
293 20241209 143900 80169175 2415 2415 2415 2415 0
294 20241209 143800 80169175 2415 2415 2415 2415 0
295 20241209 143700 80169175 2415 2410 2415 2410 3
296 20241209 143600 80161940 2410 2415 2415 2410 7
297 20241209 143500 80145065 2410 2410 2410 2410 96
298 20241209 143400 79913705 2415 2410 2415 2410 17
299 20241209 143300 79872730 2415 2415 2415 2415 15
300 20241209 143200 79836505 2425 2425 2425 2425 7
301 20241209 143100 79819530 2425 2425 2425 2425 40
302 20241209 143000 79722530 2425 2425 2425 2425 0
303 20241209 142900 79722530 2425 2425 2425 2425 0
304 20241209 142800 79722530 2425 2425 2425 2425 0
305 20241209 142700 79722530 2425 2425 2425 2425 1
306 20241209 142600 79720105 2410 2420 2425 2410 105
307 20241209 142500 79466790 2430 2430 2430 2430 0
308 20241209 142400 79466790 2430 2430 2430 2430 0
309 20241209 142300 79466790 2430 2430 2430 2430 0
310 20241209 142200 79466790 2430 2430 2430 2430 0
311 20241209 142100 79466790 2430 2430 2430 2430 0
312 20241209 142000 79466790 2430 2430 2430 2430 42
313 20241209 141900 79364730 2435 2430 2435 2430 109
314 20241209 141800 79099855 2435 2435 2435 2435 0
315 20241209 141700 79099855 2435 2435 2435 2435 59
316 20241209 141600 78956190 2445 2445 2445 2445 0
317 20241209 141500 78956190 2445 2445 2445 2445 0
318 20241209 141400 78956190 2445 2440 2445 2440 6
319 20241209 141300 78941525 2440 2440 2440 2440 0
320 20241209 141200 78941525 2440 2440 2440 2440 1
321 20241209 141100 78939085 2445 2420 2445 2420 26
322 20241209 141000 78875980 2445 2445 2445 2445 0
323 20241209 140900 78875980 2445 2445 2445 2445 1
324 20241209 140800 78873535 2455 2455 2455 2455 0
325 20241209 140700 78873535 2455 2455 2455 2455 0
326 20241209 140600 78873535 2455 2455 2455 2455 0
327 20241209 140500 78873535 2455 2455 2455 2455 44
328 20241209 140400 78765515 2480 2480 2480 2480 1
329 20241209 140300 78763035 2445 2525 2525 2405 342
330 20241209 140200 77933910 2545 2545 2545 2545 0
331 20241209 140100 77933910 2545 2545 2545 2545 0
332 20241209 140000 77933910 2545 2545 2545 2545 10
333 20241209 135900 77908460 2550 2550 2550 2550 0
334 20241209 135800 77908460 2550 2560 2560 2550 3254
335 20241209 135700 69578390 2475 2475 2475 2475 0
336 20241209 135600 69578390 2475 2475 2475 2475 0
337 20241209 135500 69578390 2475 2420 2475 2420 169
338 20241209 135400 69166605 2340 2385 2385 2340 454
339 20241209 135300 68095160 2390 2385 2390 2385 129
340 20241209 135200 67787435 2380 2380 2380 2380 0
341 20241209 135100 67787435 2380 2380 2380 2380 0
342 20241209 135000 67787435 2380 2380 2380 2380 0
343 20241209 134900 67787435 2380 2380 2380 2380 100
344 20241209 134800 67549435 2385 2370 2385 2370 14
345 20241209 134700 67516175 2375 2375 2375 2375 0
346 20241209 134600 67516175 2375 2375 2375 2375 0
347 20241209 134500 67516175 2375 2375 2375 2375 10
348 20241209 134400 67492425 2375 2350 2375 2340 66
349 20241209 134300 67337770 2385 2385 2385 2385 1
350 20241209 134200 67335385 2340 2345 2390 2340 1487
351 20241209 134100 63843820 2350 2390 2390 2350 2420
352 20241209 134000 58130410 2390 2390 2390 2390 44
353 20241209 133900 58025250 2380 2405 2405 2375 1610
354 20241209 133800 54187980 2400 2400 2400 2400 10
355 20241209 133700 54163980 2460 2460 2460 2460 0
356 20241209 133600 54163980 2460 2460 2460 2460 0
357 20241209 133500 54163980 2460 2460 2460 2460 40
358 20241209 133400 54065580 2480 2480 2480 2480 0
359 20241209 133300 54065580 2480 2480 2480 2480 0
360 20241209 133200 54065580 2480 2480 2480 2480 0
361 20241209 133100 54065580 2480 2480 2480 2480 0
362 20241209 133000 54065580 2480 2480 2480 2480 0
363 20241209 132900 54065580 2480 2480 2480 2480 4
364 20241209 132800 54055660 2490 2490 2490 2490 0
365 20241209 132700 54055660 2490 2490 2490 2490 0
366 20241209 132600 54055660 2490 2490 2490 2490 0
367 20241209 132500 54055660 2490 2490 2490 2490 0
368 20241209 132400 54055660 2490 2490 2490 2490 0
369 20241209 132300 54055660 2490 2490 2490 2490 0
370 20241209 132200 54055660 2490 2490 2490 2490 1
371 20241209 132100 54053170 2495 2460 2495 2460 101
372 20241209 132000 53801210 2505 2485 2505 2485 2164
373 20241209 131900 48397655 2485 2485 2485 2485 300
374 20241209 131800 47652155 2485 2485 2490 2485 320
375 20241209 131700 46856455 2480 2460 2480 2460 717
376 20241209 131600 45079115 2430 2420 2430 2420 1002
377 20241209 131500 42647040 2415 2390 2415 2390 896
378 20241209 131400 40497155 2390 2390 2390 2390 0
379 20241209 131300 40497155 2390 2390 2390 2390 27
380 20241209 131200 40432625 2385 2385 2385 2385 0
381 20241209 131100 40432625 2385 2385 2385 2385 0
382 20241209 131000 40432625 2385 2385 2385 2385 1
383 20241209 130900 40430240 2385 2385 2385 2385 0
384 20241209 130800 40430240 2385 2385 2385 2385 0
385 20241209 130700 40430240 2385 2385 2385 2385 0
386 20241209 130600 40430240 2385 2385 2385 2385 5
387 20241209 130500 40418315 2385 2385 2385 2385 0
388 20241209 130400 40418315 2385 2385 2385 2385 133
389 20241209 130300 40101110 2385 2385 2385 2385 0
390 20241209 130200 40101110 2385 2385 2385 2385 0
391 20241209 130100 40101110 2385 2385 2385 2385 4
392 20241209 130000 40091570 2390 2390 2390 2390 0
393 20241209 125900 40091570 2390 2390 2390 2390 152
394 20241209 125800 39728290 2390 2390 2390 2390 0
395 20241209 125700 39728290 2390 2390 2390 2390 0
396 20241209 125600 39728290 2390 2395 2405 2390 210
397 20241209 125500 39223435 2415 2415 2415 2415 0
398 20241209 125400 39223435 2415 2415 2415 2415 0
399 20241209 125300 39223435 2415 2415 2415 2415 0
400 20241209 125200 39223435 2415 2415 2415 2415 0
401 20241209 125100 39223435 2415 2415 2415 2415 0
402 20241209 125000 39223435 2415 2415 2415 2415 0
403 20241209 124900 39223435 2415 2415 2415 2415 0
404 20241209 124800 39223435 2415 2415 2415 2415 0
405 20241209 124700 39223435 2415 2415 2415 2415 0
406 20241209 124600 39223435 2415 2415 2415 2415 0
407 20241209 124500 39223435 2415 2415 2415 2415 0
408 20241209 124400 39223435 2415 2410 2415 2410 6
409 20241209 124300 39208970 2385 2385 2385 2385 0
410 20241209 124200 39208970 2385 2385 2385 2385 0
411 20241209 124100 39208970 2385 2385 2385 2385 0
412 20241209 124000 39208970 2385 2385 2385 2385 0
413 20241209 123900 39208970 2385 2385 2385 2385 0
414 20241209 123800 39208970 2385 2385 2385 2385 5
415 20241209 123700 39197045 2390 2390 2390 2390 0
416 20241209 123600 39197045 2390 2390 2390 2390 0
417 20241209 123500 39197045 2390 2390 2390 2390 0
418 20241209 123400 39197045 2390 2390 2390 2390 0
419 20241209 123300 39197045 2390 2390 2390 2390 0
420 20241209 123200 39197045 2390 2390 2390 2390 50
421 20241209 123100 39077545 2390 2390 2390 2390 0
422 20241209 123000 39077545 2390 2390 2390 2390 0
423 20241209 122900 39077545 2390 2390 2390 2390 0
424 20241209 122800 39077545 2390 2390 2390 2390 0
425 20241209 122700 39077545 2390 2390 2390 2390 0
426 20241209 122600 39077545 2390 2390 2390 2390 1
427 20241209 122500 39075155 2380 2380 2380 2380 495
428 20241209 122400 37897055 2380 2380 2380 2380 0
429 20241209 122300 37897055 2380 2380 2380 2380 0
430 20241209 122200 37897055 2380 2380 2380 2380 0
431 20241209 122100 37897055 2380 2380 2380 2380 0
432 20241209 122000 37897055 2380 2380 2380 2380 0
433 20241209 121900 37897055 2380 2380 2380 2380 0
434 20241209 121800 37897055 2380 2380 2380 2380 0
435 20241209 121700 37897055 2380 2380 2380 2380 0
436 20241209 121600 37897055 2380 2380 2380 2380 0
437 20241209 121500 37897055 2380 2380 2380 2380 0
438 20241209 121400 37897055 2380 2380 2380 2380 0
439 20241209 121300 37897055 2380 2380 2380 2380 247
440 20241209 121200 37309195 2370 2370 2370 2370 0
441 20241209 121100 37309195 2370 2370 2370 2370 0
442 20241209 121000 37309195 2370 2370 2370 2370 0
443 20241209 120900 37309195 2370 2380 2380 2370 900
444 20241209 120800 35171110 2390 2390 2390 2390 0
445 20241209 120700 35171110 2390 2390 2390 2390 0
446 20241209 120600 35171110 2390 2390 2390 2390 0
447 20241209 120500 35171110 2390 2390 2390 2390 100
448 20241209 120400 34932110 2390 2390 2390 2390 159
449 20241209 120300 34552100 2390 2390 2390 2390 0
450 20241209 120200 34552100 2390 2390 2390 2390 0
451 20241209 120100 34552100 2390 2390 2390 2390 4
452 20241209 120000 34542540 2390 2390 2390 2390 0
453 20241209 115900 34542540 2390 2390 2390 2390 3
454 20241209 115800 34535370 2390 2390 2390 2390 0
455 20241209 115700 34535370 2390 2390 2390 2390 0
456 20241209 115600 34535370 2390 2390 2390 2390 0
457 20241209 115500 34535370 2390 2390 2390 2390 1
458 20241209 115400 34532980 2390 2390 2390 2390 0
459 20241209 115300 34532980 2390 2390 2390 2390 0
460 20241209 115200 34532980 2390 2390 2390 2390 38
461 20241209 115100 34442160 2385 2385 2385 2385 3
462 20241209 115000 34435005 2390 2390 2390 2390 36
463 20241209 114900 34348965 2385 2385 2385 2385 3
464 20241209 114800 34341810 2385 2385 2385 2385 0
465 20241209 114700 34341810 2385 2385 2385 2385 0
466 20241209 114600 34341810 2385 2385 2385 2385 0
467 20241209 114500 34341810 2385 2385 2385 2385 0
468 20241209 114400 34341810 2385 2385 2385 2385 0
469 20241209 114300 34341810 2385 2385 2385 2385 0
470 20241209 114200 34341810 2385 2385 2385 2385 3
471 20241209 114100 34334655 2385 2385 2385 2385 0
472 20241209 114000 34334655 2385 2385 2385 2385 0
473 20241209 113900 34334655 2385 2390 2390 2385 301
474 20241209 113800 33615270 2385 2385 2385 2385 0
475 20241209 113700 33615270 2385 2385 2385 2385 8
476 20241209 113600 33596190 2390 2390 2390 2390 0
477 20241209 113500 33596190 2390 2390 2390 2390 0
478 20241209 113400 33596190 2390 2390 2390 2390 0
479 20241209 113300 33596190 2390 2390 2390 2390 0
480 20241209 113200 33596190 2390 2390 2390 2390 0
481 20241209 113100 33596190 2390 2390 2390 2390 0
482 20241209 113000 33596190 2390 2390 2390 2390 6
483 20241209 112900 33581850 2390 2390 2390 2390 0
484 20241209 112800 33581850 2390 2390 2390 2390 0
485 20241209 112700 33581850 2390 2390 2390 2390 2
486 20241209 112600 33577070 2390 2390 2390 2390 0
487 20241209 112500 33577070 2390 2390 2390 2390 0
488 20241209 112400 33577070 2390 2390 2390 2390 8
489 20241209 112300 33557950 2380 2380 2380 2380 0
490 20241209 112200 33557950 2380 2380 2380 2380 0
491 20241209 112100 33557950 2380 2380 2380 2380 0
492 20241209 112000 33557950 2380 2380 2380 2380 0
493 20241209 111900 33557950 2380 2380 2380 2380 4
494 20241209 111800 33548430 2380 2380 2380 2380 175
495 20241209 111700 33131930 2380 2380 2380 2380 20
496 20241209 111600 33084330 2380 2380 2380 2380 13
497 20241209 111500 33053390 2375 2375 2375 2375 0
498 20241209 111400 33053390 2375 2375 2375 2375 30
499 20241209 111300 32982140 2380 2380 2380 2380 0
500 20241209 111200 32982140 2380 2390 2390 2375 1887
501 20241209 111100 28486530 2390 2400 2400 2390 2000
502 20241209 111000 23702500 2395 2395 2395 2395 0
503 20241209 110900 23702500 2395 2395 2395 2395 0
504 20241209 110800 23702500 2395 2395 2395 2395 0
505 20241209 110700 23702500 2395 2395 2395 2395 0
506 20241209 110600 23702500 2395 2395 2395 2395 0
507 20241209 110500 23702500 2395 2395 2395 2395 0
508 20241209 110400 23702500 2395 2395 2395 2395 0
509 20241209 110300 23702500 2395 2400 2400 2395 369
510 20241209 110200 22818645 2420 2420 2420 2420 0
511 20241209 110100 22818645 2420 2420 2420 2420 0
512 20241209 110000 22818645 2420 2395 2420 2395 30
513 20241209 105900 22746665 2395 2395 2395 2395 0
514 20241209 105800 22746665 2395 2395 2395 2395 0
515 20241209 105700 22746665 2395 2395 2395 2395 0
516 20241209 105600 22746665 2395 2395 2395 2395 0
517 20241209 105500 22746665 2395 2395 2395 2395 0
518 20241209 105400 22746665 2395 2395 2395 2395 0
519 20241209 105300 22746665 2395 2395 2395 2395 0
520 20241209 105200 22746665 2395 2395 2395 2395 0
521 20241209 105100 22746665 2395 2395 2395 2395 0
522 20241209 105000 22746665 2395 2395 2395 2395 0
523 20241209 104900 22746665 2395 2395 2395 2395 0
524 20241209 104800 22746665 2395 2395 2395 2395 0
525 20241209 104700 22746665 2395 2415 2415 2395 841
526 20241209 104600 20731165 2420 2420 2420 2420 756
527 20241209 104500 18901645 2420 2420 2420 2420 0
528 20241209 104400 18901645 2420 2420 2420 2420 0
529 20241209 104300 18901645 2420 2420 2420 2420 0
530 20241209 104200 18901645 2420 2420 2420 2420 0
531 20241209 104100 18901645 2420 2420 2420 2420 3
532 20241209 104000 18894385 2420 2420 2420 2420 0
533 20241209 103900 18894385 2420 2420 2420 2420 4
534 20241209 103800 18884705 2420 2420 2420 2420 7
535 20241209 103700 18867765 2420 2420 2420 2420 0
536 20241209 103600 18867765 2420 2420 2420 2420 130
537 20241209 103500 18553165 2420 2420 2420 2420 0
538 20241209 103400 18553165 2420 2420 2420 2420 103
539 20241209 103300 18303905 2420 2420 2420 2420 0
540 20241209 103200 18303905 2420 2420 2420 2420 0
541 20241209 103100 18303905 2420 2420 2420 2420 4
542 20241209 103000 18294225 2420 2420 2420 2420 0
543 20241209 102900 18294225 2420 2420 2420 2420 20
544 20241209 102800 18245825 2420 2420 2420 2420 62
545 20241209 102700 18095785 2425 2425 2425 2425 0
546 20241209 102600 18095785 2425 2425 2425 2425 0
547 20241209 102500 18095785 2425 2425 2425 2425 0
548 20241209 102400 18095785 2425 2425 2425 2425 0
549 20241209 102300 18095785 2425 2425 2425 2425 0
550 20241209 102200 18095785 2425 2425 2425 2425 0
551 20241209 102100 18095785 2425 2425 2425 2425 0
552 20241209 102000 18095785 2425 2430 2430 2425 2
553 20241209 101900 18090930 2430 2410 2430 2410 250
554 20241209 101800 17483680 2430 2430 2430 2430 0
555 20241209 101700 17483680 2430 2430 2430 2430 0
556 20241209 101600 17483680 2430 2430 2430 2430 0
557 20241209 101500 17483680 2430 2430 2430 2430 0
558 20241209 101400 17483680 2430 2430 2430 2430 0
559 20241209 101300 17483680 2430 2430 2430 2430 0
560 20241209 101200 17483680 2430 2430 2430 2430 0
561 20241209 101100 17483680 2430 2430 2430 2430 0
562 20241209 101000 17483680 2430 2430 2430 2430 0
563 20241209 100900 17483680 2430 2430 2430 2430 0
564 20241209 100800 17483680 2430 2430 2430 2430 0
565 20241209 100700 17483680 2430 2430 2430 2430 0
566 20241209 100600 17483680 2430 2430 2430 2430 0
567 20241209 100500 17483680 2430 2430 2430 2430 0
568 20241209 100400 17483680 2430 2405 2430 2405 7
569 20241209 100300 17466820 2405 2405 2405 2405 901
570 20241209 100200 15299915 2390 2390 2390 2390 0
571 20241209 100100 15299915 2390 2390 2390 2390 0
572 20241209 100000 15299915 2390 2390 2390 2390 1
573 20241209 095900 15297525 2395 2395 2395 2395 0
574 20241209 095800 15297525 2395 2395 2395 2395 0
575 20241209 095700 15297525 2395 2395 2395 2395 0
576 20241209 095600 15297525 2395 2395 2395 2395 0
577 20241209 095500 15297525 2395 2395 2395 2395 0
578 20241209 095400 15297525 2395 2395 2395 2395 0
579 20241209 095300 15297525 2395 2395 2395 2395 0
580 20241209 095200 15297525 2395 2395 2395 2395 0
581 20241209 095100 15297525 2395 2395 2395 2395 0
582 20241209 095000 15297525 2395 2395 2395 2395 355
583 20241209 094900 14447300 2385 2390 2390 2385 355
584 20241209 094800 13600420 2395 2395 2395 2395 0
585 20241209 094700 13600420 2395 2395 2395 2395 28
586 20241209 094600 13533360 2390 2385 2390 2385 23
587 20241209 094500 13478460 2390 2390 2390 2390 0
588 20241209 094400 13478460 2390 2390 2390 2390 0
589 20241209 094300 13478460 2390 2390 2390 2390 0
590 20241209 094200 13478460 2390 2390 2390 2390 0
591 20241209 094100 13478460 2390 2390 2390 2390 0
592 20241209 094000 13478460 2390 2390 2390 2390 0
593 20241209 093900 13478460 2390 2390 2390 2390 10
594 20241209 093800 13454560 2400 2400 2400 2400 0
595 20241209 093700 13454560 2400 2400 2400 2400 0
596 20241209 093600 13454560 2400 2400 2400 2400 0
597 20241209 093500 13454560 2400 2400 2400 2400 0
598 20241209 093400 13454560 2400 2400 2400 2400 0
599 20241209 093300 13454560 2400 2400 2400 2400 0
600 20241209 093200 13454560 2400 2400 2400 2400 0
601 20241209 093100 13454560 2400 2400 2400 2400 0
602 20241209 093000 13454560 2400 2400 2400 2400 0
603 20241209 092900 13454560 2400 2400 2400 2400 0
604 20241209 092800 13454560 2400 2400 2400 2400 0
605 20241209 092700 13454560 2400 2405 2405 2400 1480
606 20241209 092600 9897095 2405 2405 2405 2405 0
607 20241209 092500 9897095 2405 2405 2405 2405 0
608 20241209 092400 9897095 2405 2405 2405 2405 0
609 20241209 092300 9897095 2405 2405 2405 2405 0
610 20241209 092200 9897095 2405 2405 2405 2405 18
611 20241209 092100 9853805 2405 2400 2405 2400 376
612 20241209 092000 8949545 2405 2405 2405 2405 400
613 20241209 091900 7987545 2405 2405 2405 2405 0
614 20241209 091800 7987545 2405 2405 2405 2405 1046
615 20241209 091700 5471915 2405 2400 2405 2400 119
616 20241209 091600 5186270 2405 2410 2410 2405 336
617 20241209 091500 4378095 2405 2430 2430 2405 816
618 20241209 091400 2413705 2440 2445 2445 2440 85
619 20241209 091300 2206210 2445 2440 2445 2440 130
620 20241209 091200 1888365 2445 2450 2450 2445 462
621 20241209 091100 758275 2445 2445 2445 2445 0
622 20241209 091000 758275 2445 2445 2445 2445 67
623 20241209 090900 594460 2445 2445 2445 2445 4
624 20241209 090800 584680 2450 2450 2450 2450 0
625 20241209 090700 584680 2450 2450 2450 2450 0
626 20241209 090600 584680 2450 2450 2450 2450 0
627 20241209 090500 584680 2450 2450 2450 2450 0
628 20241209 090400 584680 2450 2450 2450 2450 0
629 20241209 090300 584680 2450 2450 2450 2450 0
630 20241209 090200 584680 2450 2450 2450 2450 0
631 20241209 090100 584680 2450 2450 2450 2450 0
632 20241209 090000 584680 2450 2480 2480 2450 234