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

634
048470/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193200,269309135,3000,3000,3000,3000,1707
20241209,193100,269309135,3000,3000,3000,3000,0
20241209,193000,269309135,3000,3000,3000,3000,0
20241209,192900,269309135,3000,3000,3000,3000,0
20241209,192800,269309135,3000,3000,3000,3000,0
20241209,192700,269309135,3000,3000,3000,3000,0
20241209,192600,269309135,3000,3000,3000,3000,0
20241209,192500,269309135,3000,3000,3000,3000,0
20241209,192400,269309135,3000,3000,3000,3000,0
20241209,192300,269309135,3000,3000,3000,3000,0
20241209,192200,269309135,3000,3000,3000,3000,0
20241209,192100,269309135,3000,3000,3000,3000,0
20241209,192000,269309135,3000,3000,3000,3000,0
20241209,191900,269309135,3000,3000,3000,3000,0
20241209,191800,269309135,3000,3000,3000,3000,0
20241209,191700,269309135,3000,3000,3000,3000,0
20241209,191600,269309135,3000,3000,3000,3000,0
20241209,191500,269309135,3000,3000,3000,3000,0
20241209,191400,269309135,3000,3000,3000,3000,0
20241209,191300,269309135,3000,3000,3000,3000,0
20241209,191200,269309135,3000,3000,3000,3000,0
20241209,191100,269309135,3000,3000,3000,3000,0
20241209,191000,269309135,3000,3000,3000,3000,0
20241209,190900,269309135,3000,3000,3000,3000,0
20241209,190800,269309135,3000,3000,3000,3000,0
20241209,190700,269309135,3000,3000,3000,3000,0
20241209,190600,269309135,3000,3000,3000,3000,0
20241209,190500,269309135,3000,3000,3000,3000,0
20241209,190400,269309135,3000,3000,3000,3000,0
20241209,190300,269309135,3000,3000,3000,3000,0
20241209,190200,269309135,3000,3000,3000,3000,1707
20241209,190100,269309135,3000,3000,3000,3000,0
20241209,190000,269309135,3000,3000,3000,3000,0
20241209,185900,269309135,3000,3000,3000,3000,0
20241209,185800,269309135,3000,3000,3000,3000,0
20241209,185700,269309135,3000,3000,3000,3000,0
20241209,185600,269309135,3000,3000,3000,3000,0
20241209,185500,269309135,3000,3000,3000,3000,0
20241209,185400,269309135,3000,3000,3000,3000,0
20241209,185300,269309135,3000,3000,3000,3000,0
20241209,185200,269309135,3000,3000,3000,3000,0
20241209,185100,269309135,3000,3000,3000,3000,0
20241209,185000,269309135,3000,3000,3000,3000,0
20241209,184900,269309135,3000,3000,3000,3000,0
20241209,184800,269309135,3000,3000,3000,3000,0
20241209,184700,269309135,3000,3000,3000,3000,0
20241209,184600,269309135,3000,3000,3000,3000,0
20241209,184500,269309135,3000,3000,3000,3000,0
20241209,184400,269309135,3000,3000,3000,3000,0
20241209,184300,269309135,3000,3000,3000,3000,0
20241209,184200,269309135,3000,3000,3000,3000,0
20241209,184100,269309135,3000,3000,3000,3000,0
20241209,184000,269309135,3000,3000,3000,3000,0
20241209,183900,269309135,3000,3000,3000,3000,0
20241209,183800,269309135,3000,3000,3000,3000,0
20241209,183700,269309135,3000,3000,3000,3000,0
20241209,183600,269309135,3000,3000,3000,3000,0
20241209,183500,269309135,3000,3000,3000,3000,0
20241209,183400,269309135,3000,3000,3000,3000,0
20241209,183300,269309135,3000,3000,3000,3000,0
20241209,183200,269309135,3000,3000,3000,3000,1707
20241209,183100,269309135,3000,3000,3000,3000,0
20241209,183000,269309135,3000,3000,3000,3000,0
20241209,182900,269309135,3000,3000,3000,3000,0
20241209,182800,269309135,3000,3000,3000,3000,0
20241209,182700,269309135,3000,3000,3000,3000,0
20241209,182600,269309135,3000,3000,3000,3000,0
20241209,182500,269309135,3000,3000,3000,3000,0
20241209,182400,269309135,3000,3000,3000,3000,0
20241209,182300,269309135,3000,3000,3000,3000,0
20241209,182200,269309135,3000,3000,3000,3000,0
20241209,182100,269309135,3000,3000,3000,3000,0
20241209,182000,269309135,3000,3000,3000,3000,0
20241209,181900,269309135,3000,3000,3000,3000,0
20241209,181800,269309135,3000,3000,3000,3000,0
20241209,181700,269309135,3000,3000,3000,3000,0
20241209,181600,269309135,3000,3000,3000,3000,0
20241209,181500,269309135,3000,3000,3000,3000,0
20241209,181400,269309135,3000,3000,3000,3000,0
20241209,181300,269309135,3000,3000,3000,3000,0
20241209,181200,269309135,3000,3000,3000,3000,0
20241209,181100,269309135,3000,3000,3000,3000,0
20241209,181000,269309135,3000,3000,3000,3000,0
20241209,180900,269309135,3000,3000,3000,3000,0
20241209,180800,269309135,3000,3000,3000,3000,0
20241209,180700,269309135,3000,3000,3000,3000,0
20241209,180600,269309135,3000,3000,3000,3000,0
20241209,180500,269309135,3000,3000,3000,3000,0
20241209,180400,269309135,3000,3000,3000,3000,0
20241209,180300,269309135,3000,3000,3000,3000,0
20241209,180200,269309135,3000,3000,3000,3000,1707
20241209,180100,269309135,3000,3000,3000,3000,0
20241209,180000,269309135,3000,3000,3000,3000,0
20241209,175900,269309135,3000,3000,3000,3000,0
20241209,175800,269309135,3000,3000,3000,3000,0
20241209,175700,269309135,3000,3000,3000,3000,0
20241209,175600,269309135,3000,3000,3000,3000,0
20241209,175500,269309135,3000,3000,3000,3000,0
20241209,175400,269309135,3000,3000,3000,3000,0
20241209,175300,269309135,3000,3000,3000,3000,0
20241209,175200,269309135,3000,3000,3000,3000,0
20241209,175100,269309135,3000,3000,3000,3000,0
20241209,175000,269309135,3000,3000,3000,3000,0
20241209,174900,269309135,3000,3000,3000,3000,0
20241209,174800,269309135,3000,3000,3000,3000,0
20241209,174700,269309135,3000,3000,3000,3000,0
20241209,174600,269309135,3000,3000,3000,3000,0
20241209,174500,269309135,3000,3000,3000,3000,0
20241209,174400,269309135,3000,3000,3000,3000,0
20241209,174300,269309135,3000,3000,3000,3000,0
20241209,174200,269309135,3000,3000,3000,3000,0
20241209,174100,269309135,3000,3000,3000,3000,0
20241209,174000,269309135,3000,3000,3000,3000,0
20241209,173900,269309135,3000,3000,3000,3000,0
20241209,173800,269309135,3000,3000,3000,3000,0
20241209,173700,269309135,3000,3000,3000,3000,0
20241209,173600,269309135,3000,3000,3000,3000,0
20241209,173500,269309135,3000,3000,3000,3000,0
20241209,173400,269309135,3000,3000,3000,3000,0
20241209,173300,269309135,3000,3000,3000,3000,0
20241209,173200,269309135,3000,3000,3000,3000,1707
20241209,173100,269309135,3000,3000,3000,3000,0
20241209,173000,269309135,3000,3000,3000,3000,0
20241209,172900,269309135,3000,3000,3000,3000,0
20241209,172800,269309135,3000,3000,3000,3000,0
20241209,172700,269309135,3000,3000,3000,3000,0
20241209,172600,269309135,3000,3000,3000,3000,0
20241209,172500,269309135,3000,3000,3000,3000,0
20241209,172400,269309135,3000,3000,3000,3000,0
20241209,172300,269309135,3000,3000,3000,3000,0
20241209,172200,269309135,3000,3000,3000,3000,0
20241209,172100,269309135,3000,3000,3000,3000,0
20241209,172000,269309135,3000,3000,3000,3000,0
20241209,171900,269309135,3000,3000,3000,3000,0
20241209,171800,269309135,3000,3000,3000,3000,0
20241209,171700,269309135,3000,3000,3000,3000,0
20241209,171600,269309135,3000,3000,3000,3000,0
20241209,171500,269309135,3000,3000,3000,3000,0
20241209,171400,269309135,3000,3000,3000,3000,0
20241209,171300,269309135,3000,3000,3000,3000,0
20241209,171200,269309135,3000,3000,3000,3000,0
20241209,171100,269309135,3000,3000,3000,3000,0
20241209,171000,269309135,3000,3000,3000,3000,0
20241209,170900,269309135,3000,3000,3000,3000,0
20241209,170800,269309135,3000,3000,3000,3000,0
20241209,170700,269309135,3000,3000,3000,3000,0
20241209,170600,269309135,3000,3000,3000,3000,0
20241209,170500,269309135,3000,3000,3000,3000,0
20241209,170400,269309135,3000,3000,3000,3000,0
20241209,170300,269309135,3000,3000,3000,3000,0
20241209,170200,269309135,3000,3000,3000,3000,1707
20241209,170100,269309135,3000,3000,3000,3000,0
20241209,170000,269309135,3000,3000,3000,3000,0
20241209,165900,269309135,3000,3000,3000,3000,0
20241209,165800,269309135,3000,3000,3000,3000,0
20241209,165700,269309135,3000,3000,3000,3000,0
20241209,165600,269309135,3000,3000,3000,3000,0
20241209,165500,269309135,3000,3000,3000,3000,0
20241209,165400,269309135,3000,3000,3000,3000,0
20241209,165300,269309135,3000,3000,3000,3000,0
20241209,165200,269309135,3000,3000,3000,3000,0
20241209,165100,269309135,3000,3000,3000,3000,0
20241209,165000,269309135,3000,3000,3000,3000,0
20241209,164900,269309135,3000,3000,3000,3000,0
20241209,164800,269309135,3000,3000,3000,3000,0
20241209,164700,269309135,3000,3000,3000,3000,0
20241209,164600,269309135,3000,3000,3000,3000,0
20241209,164500,269309135,3000,3000,3000,3000,0
20241209,164400,269309135,3000,3000,3000,3000,0
20241209,164300,269309135,3000,3000,3000,3000,0
20241209,164200,269309135,3000,3000,3000,3000,0
20241209,164100,269309135,3000,3000,3000,3000,0
20241209,164000,269309135,3000,3000,3000,3000,0
20241209,163900,269309135,3000,3000,3000,3000,0
20241209,163800,269309135,3000,3000,3000,3000,0
20241209,163700,269309135,3000,3000,3000,3000,0
20241209,163600,269309135,3000,3000,3000,3000,0
20241209,163500,269309135,3000,3000,3000,3000,0
20241209,163400,269309135,3000,3000,3000,3000,0
20241209,163300,269309135,3000,3000,3000,3000,0
20241209,163200,269309135,3000,3000,3000,3000,1707
20241209,163100,269309135,3000,3000,3000,3000,0
20241209,163000,269309135,3000,3000,3000,3000,0
20241209,162900,269309135,3000,3000,3000,3000,0
20241209,162800,269309135,3000,3000,3000,3000,0
20241209,162700,269309135,3000,3000,3000,3000,0
20241209,162600,269309135,3000,3000,3000,3000,0
20241209,162500,269309135,3000,3000,3000,3000,0
20241209,162400,269309135,3000,3000,3000,3000,0
20241209,162300,269309135,3000,3000,3000,3000,0
20241209,162200,269309135,3000,3000,3000,3000,0
20241209,162100,269309135,3000,3000,3000,3000,0
20241209,162000,269309135,3000,3000,3000,3000,0
20241209,161900,269309135,3000,3000,3000,3000,0
20241209,161800,269309135,3000,3000,3000,3000,0
20241209,161700,269309135,3000,3000,3000,3000,0
20241209,161600,269309135,3000,3000,3000,3000,0
20241209,161500,269309135,3000,3000,3000,3000,0
20241209,161400,269309135,3000,3000,3000,3000,0
20241209,161300,269309135,3000,3000,3000,3000,0
20241209,161200,269309135,3000,3000,3000,3000,0
20241209,161100,269309135,3000,3000,3000,3000,0
20241209,161000,269309135,3000,3000,3000,3000,0
20241209,160900,269309135,3000,3000,3000,3000,0
20241209,160800,269309135,3000,3000,3000,3000,0
20241209,160700,269309135,3000,3000,3000,3000,0
20241209,160600,269309135,3000,3000,3000,3000,0
20241209,160500,269309135,3000,3000,3000,3000,0
20241209,160400,269309135,3000,3000,3000,3000,0
20241209,160300,269309135,3000,3000,3000,3000,0
20241209,160200,269309135,3000,3000,3000,3000,1707
20241209,160100,269309135,3000,3000,3000,3000,0
20241209,160000,269309135,3000,3000,3000,3000,0
20241209,155900,269309135,3000,3000,3000,3000,0
20241209,155800,269309135,3000,3000,3000,3000,0
20241209,155700,269309135,3000,3000,3000,3000,0
20241209,155600,269309135,3000,3000,3000,3000,0
20241209,155500,269309135,3000,3000,3000,3000,0
20241209,155400,269309135,3000,3000,3000,3000,0
20241209,155300,269309135,3000,3000,3000,3000,0
20241209,155200,269309135,3000,3000,3000,3000,0
20241209,155100,269309135,3000,3000,3000,3000,0
20241209,155000,269309135,3000,3000,3000,3000,0
20241209,154900,269309135,3000,3000,3000,3000,0
20241209,154800,269309135,3000,3000,3000,3000,0
20241209,154700,269309135,3000,3000,3000,3000,0
20241209,154600,269309135,3000,3000,3000,3000,0
20241209,154500,269309135,3000,3000,3000,3000,0
20241209,154400,269309135,3000,3000,3000,3000,0
20241209,154300,269309135,3000,3000,3000,3000,0
20241209,154200,269309135,3000,3000,3000,3000,0
20241209,154100,269309135,3000,3000,3000,3000,0
20241209,154000,269309135,3000,3000,3000,3000,0
20241209,153900,269309135,3000,3000,3000,3000,0
20241209,153800,269309135,3000,3000,3000,3000,0
20241209,153700,269309135,3000,3000,3000,3000,0
20241209,153600,269309135,3000,3000,3000,3000,0
20241209,153500,269309135,3000,3000,3000,3000,0
20241209,153400,269309135,3000,3000,3000,3000,0
20241209,153300,269309135,3000,3000,3000,3000,0
20241209,153200,269309135,3000,3000,3000,3000,1707
20241209,153100,269309135,3000,3000,3000,3000,0
20241209,153000,269309135,3000,3000,3000,3000,1707
20241209,152900,264188135,3010,3010,3010,3010,0
20241209,152800,264188135,3010,3010,3010,3010,0
20241209,152700,264188135,3010,3010,3010,3010,0
20241209,152600,264188135,3010,3010,3010,3010,0
20241209,152500,264188135,3010,3010,3010,3010,0
20241209,152400,264188135,3010,3010,3010,3010,0
20241209,152300,264188135,3010,3010,3010,3010,0
20241209,152200,264188135,3010,3010,3010,3010,0
20241209,152100,264188135,3010,3010,3010,3010,0
20241209,152000,264188135,3010,3010,3010,3010,0
20241209,151900,264188135,3010,3005,3010,3005,56
20241209,151800,264019605,3005,3015,3015,3005,1463
20241209,151700,259611010,3010,3010,3010,3010,0
20241209,151600,259611010,3010,3010,3010,3010,55
20241209,151500,259445460,3005,3010,3010,3005,1196
20241209,151400,255846690,3010,3015,3015,3010,1010
20241209,151300,252801590,3015,3015,3015,3010,572
20241209,151200,251077110,3015,3015,3015,3015,0
20241209,151100,251077110,3015,3015,3015,3015,0
20241209,151000,251077110,3015,3015,3015,3015,178
20241209,150900,250540440,3015,3020,3020,3015,740
20241209,150800,248309270,3015,3015,3015,3015,0
20241209,150700,248309270,3015,3025,3025,3015,130
20241209,150600,247917235,3015,3015,3015,3015,0
20241209,150500,247917235,3015,3015,3015,3015,0
20241209,150400,247917235,3015,3025,3025,3015,457
20241209,150300,246539100,3025,3025,3025,3025,31
20241209,150200,246445325,3025,3025,3025,3025,136
20241209,150100,246033925,3025,3025,3025,3025,58
20241209,150000,245858475,3025,3025,3025,3025,10
20241209,145900,245828225,3020,3020,3020,3020,0
20241209,145800,245828225,3020,3020,3020,3020,66
20241209,145700,245628905,3020,3020,3020,3020,0
20241209,145600,245628905,3020,3020,3020,3020,0
20241209,145500,245628905,3020,3020,3020,3020,46
20241209,145400,245489985,3020,3020,3020,3020,0
20241209,145300,245489985,3020,3025,3025,3015,3466
20241209,145200,235025535,3025,3025,3025,3025,283
20241209,145100,234169460,3025,3025,3025,3020,345
20241209,145000,233126195,3025,3035,3035,3025,2200
20241209,144900,226464680,3030,3035,3035,3030,300
20241209,144800,225554250,3035,3035,3035,3035,0
20241209,144700,225554250,3035,3035,3035,3035,14
20241209,144600,225511760,3035,3035,3035,3035,5
20241209,144500,225496585,3035,3035,3035,3035,525
20241209,144400,223903210,3035,3035,3035,3035,0
20241209,144300,223903210,3035,3035,3035,3035,0
20241209,144200,223903210,3035,3035,3035,3035,164
20241209,144100,223405470,3045,3045,3045,3045,8
20241209,144000,223381110,3045,3045,3045,3045,80
20241209,143900,223137510,3035,3035,3035,3035,0
20241209,143800,223137510,3035,3035,3035,3035,1
20241209,143700,223134475,3045,3045,3045,3045,0
20241209,143600,223134475,3045,3045,3045,3045,200
20241209,143500,222525475,3045,3045,3045,3045,420
20241209,143400,221246575,3035,3035,3035,3035,0
20241209,143300,221246575,3035,3035,3035,3035,0
20241209,143200,221246575,3035,3035,3035,3035,1
20241209,143100,221243540,3035,3035,3035,3035,0
20241209,143000,221243540,3035,3035,3035,3035,0
20241209,142900,221243540,3035,3040,3040,3035,201
20241209,142800,220633500,3050,3050,3050,3050,1
20241209,142700,220630450,3050,3050,3050,3050,0
20241209,142600,220630450,3050,3050,3050,3050,0
20241209,142500,220630450,3050,3050,3050,3050,0
20241209,142400,220630450,3050,3050,3050,3050,0
20241209,142300,220630450,3050,3050,3050,3050,0
20241209,142200,220630450,3050,3050,3050,3050,0
20241209,142100,220630450,3050,3050,3050,3050,251
20241209,142000,219864900,3050,3050,3050,3050,31
20241209,141900,219770350,3035,3035,3035,3035,1000
20241209,141800,216735350,3035,3035,3035,3035,186
20241209,141700,216170840,3045,3045,3045,3045,0
20241209,141600,216170840,3045,3045,3045,3045,0
20241209,141500,216170840,3045,3045,3045,3045,254
20241209,141400,215397410,3045,3045,3045,3045,0
20241209,141300,215397410,3045,3045,3045,3045,8
20241209,141200,215373050,3045,3045,3045,3045,55
20241209,141100,215205575,3045,3045,3045,3045,100
20241209,141000,214901075,3040,3040,3040,3040,0
20241209,140900,214901075,3040,3040,3040,3040,60
20241209,140800,214718675,3045,3045,3045,3045,0
20241209,140700,214718675,3045,3045,3045,3045,0
20241209,140600,214718675,3045,3045,3045,3045,90
20241209,140500,214444625,3050,3050,3050,3050,0
20241209,140400,214444625,3050,3050,3050,3050,0
20241209,140300,214444625,3050,3050,3050,3050,0
20241209,140200,214444625,3050,3050,3050,3050,0
20241209,140100,214444625,3050,3050,3050,3050,1
20241209,140000,214441575,3045,3045,3045,3045,1
20241209,135900,214438530,3045,3045,3045,3045,0
20241209,135800,214438530,3045,3045,3045,3045,0
20241209,135700,214438530,3045,3045,3045,3045,0
20241209,135600,214438530,3045,3045,3045,3045,60
20241209,135500,214255830,3045,3045,3045,3045,0
20241209,135400,214255830,3045,3045,3045,3045,0
20241209,135300,214255830,3045,3045,3045,3045,0
20241209,135200,214255830,3045,3045,3045,3045,86
20241209,135100,213993960,3035,3035,3035,3035,0
20241209,135000,213993960,3035,3035,3035,3035,0
20241209,134900,213993960,3035,3035,3035,3035,0
20241209,134800,213993960,3035,3035,3035,3035,0
20241209,134700,213993960,3035,3035,3035,3035,0
20241209,134600,213993960,3035,3035,3035,3035,0
20241209,134500,213993960,3035,3035,3035,3035,0
20241209,134400,213993960,3035,3035,3035,3035,0
20241209,134300,213993960,3035,3035,3035,3035,0
20241209,134200,213993960,3035,3035,3035,3035,0
20241209,134100,213993960,3035,3035,3035,3035,0
20241209,134000,213993960,3035,3035,3035,3035,0
20241209,133900,213993960,3035,3035,3035,3035,0
20241209,133800,213993960,3035,3035,3035,3035,0
20241209,133700,213993960,3035,3035,3035,3035,0
20241209,133600,213993960,3035,3035,3035,3035,0
20241209,133500,213993960,3035,3035,3035,3035,0
20241209,133400,213993960,3035,3035,3035,3035,0
20241209,133300,213993960,3035,3035,3035,3035,0
20241209,133200,213993960,3035,3035,3035,3035,981
20241209,133100,211016625,3035,3035,3035,3035,120
20241209,133000,210652425,3035,3035,3035,3035,0
20241209,132900,210652425,3035,3035,3035,3035,0
20241209,132800,210652425,3035,3035,3035,3035,0
20241209,132700,210652425,3035,3035,3035,3035,32
20241209,132600,210555305,3055,3055,3055,3055,50
20241209,132500,210402555,3055,3055,3055,3055,0
20241209,132400,210402555,3055,3055,3055,3055,0
20241209,132300,210402555,3055,3055,3055,3055,0
20241209,132200,210402555,3055,3055,3055,3055,0
20241209,132100,210402555,3055,3055,3055,3055,50
20241209,132000,210249805,3050,3050,3050,3050,0
20241209,131900,210249805,3050,3050,3050,3050,0
20241209,131800,210249805,3050,3050,3050,3050,38
20241209,131700,210133905,3050,3035,3050,3035,60
20241209,131600,209951215,3035,3035,3035,3035,0
20241209,131500,209951215,3035,3035,3035,3035,0
20241209,131400,209951215,3035,3035,3035,3035,0
20241209,131300,209951215,3035,3035,3035,3035,0
20241209,131200,209951215,3035,3035,3035,3035,43
20241209,131100,209820710,3025,3025,3025,3025,0
20241209,131000,209820710,3025,3025,3025,3025,31
20241209,130900,209726935,3040,3040,3040,3040,0
20241209,130800,209726935,3040,3040,3040,3040,0
20241209,130700,209726935,3040,3040,3040,3040,0
20241209,130600,209726935,3040,3040,3040,3040,50
20241209,130500,209574935,3040,3040,3040,3040,50
20241209,130400,209422935,3035,3035,3035,3035,0
20241209,130300,209422935,3035,3035,3035,3035,0
20241209,130200,209422935,3035,3035,3035,3035,1350
20241209,130100,205325685,3025,3025,3025,3025,26
20241209,130000,205247035,3020,3025,3025,3020,1396
20241209,125900,201029105,3025,3025,3025,3025,0
20241209,125800,201029105,3025,3025,3025,3025,227
20241209,125700,200342430,3025,3025,3025,3025,0
20241209,125600,200342430,3025,3030,3030,3025,333
20241209,125500,199333470,3035,3040,3040,3035,97
20241209,125400,199038700,3040,3040,3040,3040,4
20241209,125300,199026540,3040,3040,3040,3040,0
20241209,125200,199026540,3040,3040,3040,3040,40
20241209,125100,198904940,3035,3035,3035,3035,50
20241209,125000,198753190,3035,3035,3035,3035,0
20241209,124900,198753190,3035,3035,3035,3035,210
20241209,124800,198115840,3040,3040,3040,3040,216
20241209,124700,197459200,3045,3045,3045,3045,0
20241209,124600,197459200,3045,3045,3045,3045,0
20241209,124500,197459200,3045,3045,3045,3045,35
20241209,124400,197352625,3045,3045,3045,3045,16
20241209,124300,197303905,3040,3040,3040,3040,0
20241209,124200,197303905,3040,3045,3045,3040,41
20241209,124100,197179100,3040,3050,3050,3040,7132
20241209,124000,175476805,3050,3050,3050,3050,0
20241209,123900,175476805,3050,3050,3050,3050,0
20241209,123800,175476805,3050,3050,3050,3050,0
20241209,123700,175476805,3050,3050,3050,3050,0
20241209,123600,175476805,3050,3050,3050,3050,0
20241209,123500,175476805,3050,3050,3050,3050,0
20241209,123400,175476805,3050,3050,3050,3050,920
20241209,123300,172670805,3050,3050,3050,3050,600
20241209,123200,170840805,3050,3050,3050,3050,0
20241209,123100,170840805,3050,3050,3050,3050,0
20241209,123000,170840805,3050,3050,3050,3050,0
20241209,122900,170840805,3050,3050,3050,3050,0
20241209,122800,170840805,3050,3050,3050,3050,0
20241209,122700,170840805,3050,3050,3050,3050,0
20241209,122600,170840805,3050,3050,3050,3050,0
20241209,122500,170840805,3050,3055,3055,3050,206
20241209,122400,170212415,3060,3060,3060,3060,82
20241209,122300,169961495,3060,3060,3060,3060,0
20241209,122200,169961495,3060,3060,3060,3060,0
20241209,122100,169961495,3060,3060,3060,3060,100
20241209,122000,169655495,3060,3060,3060,3060,18
20241209,121900,169600415,3050,3050,3050,3050,1
20241209,121800,169597365,3060,3060,3060,3060,0
20241209,121700,169597365,3060,3060,3060,3060,0
20241209,121600,169597365,3060,3060,3060,3060,0
20241209,121500,169597365,3060,3060,3060,3060,0
20241209,121400,169597365,3060,3060,3060,3060,0
20241209,121300,169597365,3060,3060,3060,3060,0
20241209,121200,169597365,3060,3060,3060,3060,1035
20241209,121100,166430265,3050,3050,3050,3050,0
20241209,121000,166430265,3050,3050,3050,3050,0
20241209,120900,166430265,3050,3050,3050,3050,0
20241209,120800,166430265,3050,3050,3050,3050,0
20241209,120700,166430265,3050,3050,3050,3050,0
20241209,120600,166430265,3050,3050,3050,3050,0
20241209,120500,166430265,3050,3050,3050,3050,1
20241209,120400,166427215,3050,3050,3050,3050,300
20241209,120300,165512215,3060,3060,3060,3060,0
20241209,120200,165512215,3060,3060,3060,3060,0
20241209,120100,165512215,3060,3060,3060,3060,0
20241209,120000,165512215,3060,3060,3060,3060,0
20241209,115900,165512215,3060,3060,3060,3060,20
20241209,115800,165451015,3045,3045,3045,3045,0
20241209,115700,165451015,3045,3045,3045,3045,30
20241209,115600,165359665,3045,3045,3045,3045,100
20241209,115500,165055165,3045,3050,3050,3045,1000
20241209,115400,162007275,3050,3050,3050,3050,0
20241209,115300,162007275,3050,3050,3050,3050,0
20241209,115200,162007275,3050,3050,3050,3050,217
20241209,115100,161345425,3050,3050,3050,3050,192
20241209,115000,160759825,3055,3055,3055,3055,0
20241209,114900,160759825,3055,3055,3055,3055,403
20241209,114800,159528660,3050,3050,3050,3050,0
20241209,114700,159528660,3050,3050,3050,3050,0
20241209,114600,159528660,3050,3050,3050,3050,0
20241209,114500,159528660,3050,3050,3050,3050,0
20241209,114400,159528660,3050,3050,3050,3050,0
20241209,114300,159528660,3050,3050,3050,3050,13
20241209,114200,159489010,3055,3060,3060,3055,880
20241209,114100,156796360,3060,3060,3060,3060,0
20241209,114000,156796360,3060,3060,3060,3060,0
20241209,113900,156796360,3060,3060,3060,3060,0
20241209,113800,156796360,3060,3060,3060,3060,0
20241209,113700,156796360,3060,3060,3060,3060,1
20241209,113600,156793300,3045,3045,3045,3045,0
20241209,113500,156793300,3045,3045,3045,3045,0
20241209,113400,156793300,3045,3045,3045,3045,0
20241209,113300,156793300,3045,3045,3045,3045,0
20241209,113200,156793300,3045,3045,3045,3045,0
20241209,113100,156793300,3045,3045,3045,3045,0
20241209,113000,156793300,3045,3045,3045,3045,0
20241209,112900,156793300,3045,3045,3045,3045,0
20241209,112800,156793300,3045,3045,3045,3045,0
20241209,112700,156793300,3045,3045,3045,3045,0
20241209,112600,156793300,3045,3045,3045,3045,0
20241209,112500,156793300,3045,3045,3045,3045,0
20241209,112400,156793300,3045,3045,3045,3045,11
20241209,112300,156759805,3050,3045,3050,3045,163
20241209,112200,156262720,3050,3050,3050,3050,0
20241209,112100,156262720,3050,3050,3050,3050,66
20241209,112000,156061420,3045,3045,3045,3045,1
20241209,111900,156058375,3050,3050,3050,3050,0
20241209,111800,156058375,3050,3050,3050,3050,0
20241209,111700,156058375,3050,3050,3050,3050,0
20241209,111600,156058375,3050,3050,3050,3050,0
20241209,111500,156058375,3050,3050,3050,3050,5
20241209,111400,156043125,3050,3050,3050,3050,0
20241209,111300,156043125,3050,3050,3050,3050,1240
20241209,111200,152261125,3050,3050,3050,3050,0
20241209,111100,152261125,3050,3050,3050,3050,10
20241209,111000,152230625,3055,3055,3055,3055,31
20241209,110900,152135920,3050,3050,3050,3050,0
20241209,110800,152135920,3050,3050,3050,3050,0
20241209,110700,152135920,3050,3050,3050,3050,0
20241209,110600,152135920,3050,3050,3050,3050,0
20241209,110500,152135920,3050,3050,3050,3050,0
20241209,110400,152135920,3050,3050,3050,3050,0
20241209,110300,152135920,3050,3050,3050,3050,0
20241209,110200,152135920,3050,3050,3050,3050,0
20241209,110100,152135920,3050,3050,3050,3050,3
20241209,110000,152126770,3050,3050,3050,3050,0
20241209,105900,152126770,3050,3050,3050,3050,0
20241209,105800,152126770,3050,3050,3050,3050,0
20241209,105700,152126770,3050,3050,3050,3050,30
20241209,105600,152035270,3045,3045,3045,3045,0
20241209,105500,152035270,3045,3045,3045,3045,0
20241209,105400,152035270,3045,3045,3045,3045,0
20241209,105300,152035270,3045,3045,3045,3045,165
20241209,105200,151532845,3045,3045,3045,3045,78
20241209,105100,151295335,3045,3045,3045,3045,194
20241209,105000,150704605,3060,3060,3060,3060,0
20241209,104900,150704605,3060,3045,3060,3045,400
20241209,104800,149485105,3045,3045,3045,3045,80
20241209,104700,149241505,3045,3045,3045,3045,0
20241209,104600,149241505,3045,3045,3045,3045,0
20241209,104500,149241505,3045,3045,3045,3045,0
20241209,104400,149241505,3045,3045,3045,3045,0
20241209,104300,149241505,3045,3045,3045,3045,0
20241209,104200,149241505,3045,3045,3045,3045,765
20241209,104100,146912080,3045,3045,3045,3045,2000
20241209,104000,140822080,3045,3045,3045,3045,416
20241209,103900,139555360,3045,3045,3045,3045,400
20241209,103800,138337360,3045,3045,3045,3045,966
20241209,103700,135395890,3045,3045,3045,3045,742
20241209,103600,133136500,3045,3045,3045,3045,6691
20241209,103500,112762405,3045,3055,3055,3045,1082
20241209,103400,109462190,3055,3055,3055,3055,0
20241209,103300,109462190,3055,3055,3055,3055,0
20241209,103200,109462190,3055,3055,3055,3055,110
20241209,103100,109126140,3050,3050,3050,3050,93
20241209,103000,108842490,3045,3045,3045,3045,0
20241209,102900,108842490,3045,3045,3045,3045,0
20241209,102800,108842490,3045,3065,3065,3045,2045
20241209,102700,102590420,3065,3065,3065,3065,0
20241209,102600,102590420,3065,3065,3065,3065,0
20241209,102500,102590420,3065,3065,3065,3065,10
20241209,102400,102559770,3065,3065,3065,3065,30
20241209,102300,102467820,3060,3060,3060,3060,0
20241209,102200,102467820,3060,3060,3060,3060,0
20241209,102100,102467820,3060,3060,3060,3060,256
20241209,102000,101684460,3060,3060,3060,3060,0
20241209,101900,101684460,3060,3060,3060,3060,0
20241209,101800,101684460,3060,3060,3060,3060,0
20241209,101700,101684460,3060,3060,3060,3060,0
20241209,101600,101684460,3060,3060,3060,3060,0
20241209,101500,101684460,3060,3060,3060,3060,0
20241209,101400,101684460,3060,3070,3070,3060,81
20241209,101300,101436450,3070,3070,3070,3070,114
20241209,101200,101086470,3070,3070,3070,3070,150
20241209,101100,100625970,3070,3075,3075,3070,1200
20241209,101000,96939875,3085,3085,3085,3085,2
20241209,100900,96933705,3075,3075,3075,3075,0
20241209,100800,96933705,3075,3075,3075,3075,3
20241209,100700,96924480,3075,3075,3075,3075,0
20241209,100600,96924480,3075,3075,3075,3075,0
20241209,100500,96924480,3075,3075,3075,3075,114
20241209,100400,96573930,3085,3085,3085,3085,0
20241209,100300,96573930,3085,3070,3085,3070,2
20241209,100200,96567775,3070,3075,3075,3070,196
20241209,100100,95965795,3065,3065,3065,3065,0
20241209,100000,95965795,3065,3065,3065,3065,0
20241209,095900,95965795,3065,3065,3065,3065,0
20241209,095800,95965795,3065,3065,3065,3065,0
20241209,095700,95965795,3065,3065,3065,3065,0
20241209,095600,95965795,3065,3065,3065,3065,0
20241209,095500,95965795,3065,3060,3065,3060,926
20241209,095400,93128135,3060,3060,3060,3060,0
20241209,095300,93128135,3060,3060,3060,3060,325
20241209,095200,92133635,3080,3080,3080,3080,0
20241209,095100,92133635,3080,3080,3080,3080,0
20241209,095000,92133635,3080,3080,3080,3080,0
20241209,094900,92133635,3080,3080,3080,3080,21
20241209,094800,92068955,3060,3060,3060,3060,1
20241209,094700,92065895,3060,3060,3060,3060,53
20241209,094600,91903715,3040,3040,3040,3040,0
20241209,094500,91903715,3040,3040,3040,3040,0
20241209,094400,91903715,3040,3055,3055,3040,1202
20241209,094300,88245110,3050,3050,3050,3050,0
20241209,094200,88245110,3050,3050,3050,3050,167
20241209,094100,87735760,3050,3045,3050,3045,458
20241209,094000,86340310,3040,3040,3040,3040,0
20241209,093900,86340310,3040,3055,3055,3040,1335
20241209,093800,82274785,3080,3080,3080,3080,0
20241209,093700,82274785,3080,3080,3080,3080,10
20241209,093600,82243985,3090,3080,3090,3080,60
20241209,093500,82058655,3050,3050,3050,3050,0
20241209,093400,82058655,3050,3050,3050,3050,170
20241209,093300,81540155,3040,3040,3040,3040,0
20241209,093200,81540155,3040,3040,3065,3040,1171
20241209,093100,77976625,3040,3050,3050,3040,779
20241209,093000,75601355,3045,3045,3045,3045,0
20241209,092900,75601355,3045,3055,3055,3045,42
20241209,092800,75473365,3055,3055,3055,3055,0
20241209,092700,75473365,3055,3040,3055,3040,108
20241209,092600,75144895,3040,3045,3045,3040,603
20241209,092500,73311765,3045,3060,3060,3045,530
20241209,092400,71692620,3065,3070,3070,3065,2261
20241209,092300,64751880,3070,3075,3075,3070,1778
20241209,092200,59292385,3080,3080,3080,3075,874
20241209,092100,56602015,3085,3090,3090,3085,38
20241209,092000,56484655,3090,3100,3100,3090,760
20241209,091900,54130410,3100,3100,3100,3100,100
20241209,091800,53820410,3115,3115,3115,3115,101
20241209,091700,53505795,3100,3100,3100,3100,25
20241209,091600,53428295,3100,3100,3100,3100,400
20241209,091500,52188295,3105,3110,3110,3105,1791
20241209,091400,46626130,3110,3110,3110,3110,0
20241209,091300,46626130,3110,3110,3110,3110,0
20241209,091200,46626130,3110,3110,3110,3110,63
20241209,091100,46430200,3110,3110,3110,3110,460
20241209,091000,44999600,3110,3105,3110,3105,200
20241209,090900,44378100,3105,3115,3115,3105,214
20241209,090800,43712560,3115,3115,3115,3115,1
20241209,090700,43709445,3080,3080,3080,3080,0
20241209,090600,43709445,3080,3080,3080,3080,60
20241209,090500,43524645,3070,3070,3070,3070,0
20241209,090400,43524645,3070,3215,3215,3070,6455
20241209,090300,23658285,3130,3155,3155,3065,918
20241209,090200,20827940,3160,3175,3175,3160,3307
20241209,090100,10360700,3235,3175,3235,3175,3091
20241209,090000,453090,3165,3170,3170,3165,143
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193200 269309135 3000 3000 3000 3000 1707
3 20241209 193100 269309135 3000 3000 3000 3000 0
4 20241209 193000 269309135 3000 3000 3000 3000 0
5 20241209 192900 269309135 3000 3000 3000 3000 0
6 20241209 192800 269309135 3000 3000 3000 3000 0
7 20241209 192700 269309135 3000 3000 3000 3000 0
8 20241209 192600 269309135 3000 3000 3000 3000 0
9 20241209 192500 269309135 3000 3000 3000 3000 0
10 20241209 192400 269309135 3000 3000 3000 3000 0
11 20241209 192300 269309135 3000 3000 3000 3000 0
12 20241209 192200 269309135 3000 3000 3000 3000 0
13 20241209 192100 269309135 3000 3000 3000 3000 0
14 20241209 192000 269309135 3000 3000 3000 3000 0
15 20241209 191900 269309135 3000 3000 3000 3000 0
16 20241209 191800 269309135 3000 3000 3000 3000 0
17 20241209 191700 269309135 3000 3000 3000 3000 0
18 20241209 191600 269309135 3000 3000 3000 3000 0
19 20241209 191500 269309135 3000 3000 3000 3000 0
20 20241209 191400 269309135 3000 3000 3000 3000 0
21 20241209 191300 269309135 3000 3000 3000 3000 0
22 20241209 191200 269309135 3000 3000 3000 3000 0
23 20241209 191100 269309135 3000 3000 3000 3000 0
24 20241209 191000 269309135 3000 3000 3000 3000 0
25 20241209 190900 269309135 3000 3000 3000 3000 0
26 20241209 190800 269309135 3000 3000 3000 3000 0
27 20241209 190700 269309135 3000 3000 3000 3000 0
28 20241209 190600 269309135 3000 3000 3000 3000 0
29 20241209 190500 269309135 3000 3000 3000 3000 0
30 20241209 190400 269309135 3000 3000 3000 3000 0
31 20241209 190300 269309135 3000 3000 3000 3000 0
32 20241209 190200 269309135 3000 3000 3000 3000 1707
33 20241209 190100 269309135 3000 3000 3000 3000 0
34 20241209 190000 269309135 3000 3000 3000 3000 0
35 20241209 185900 269309135 3000 3000 3000 3000 0
36 20241209 185800 269309135 3000 3000 3000 3000 0
37 20241209 185700 269309135 3000 3000 3000 3000 0
38 20241209 185600 269309135 3000 3000 3000 3000 0
39 20241209 185500 269309135 3000 3000 3000 3000 0
40 20241209 185400 269309135 3000 3000 3000 3000 0
41 20241209 185300 269309135 3000 3000 3000 3000 0
42 20241209 185200 269309135 3000 3000 3000 3000 0
43 20241209 185100 269309135 3000 3000 3000 3000 0
44 20241209 185000 269309135 3000 3000 3000 3000 0
45 20241209 184900 269309135 3000 3000 3000 3000 0
46 20241209 184800 269309135 3000 3000 3000 3000 0
47 20241209 184700 269309135 3000 3000 3000 3000 0
48 20241209 184600 269309135 3000 3000 3000 3000 0
49 20241209 184500 269309135 3000 3000 3000 3000 0
50 20241209 184400 269309135 3000 3000 3000 3000 0
51 20241209 184300 269309135 3000 3000 3000 3000 0
52 20241209 184200 269309135 3000 3000 3000 3000 0
53 20241209 184100 269309135 3000 3000 3000 3000 0
54 20241209 184000 269309135 3000 3000 3000 3000 0
55 20241209 183900 269309135 3000 3000 3000 3000 0
56 20241209 183800 269309135 3000 3000 3000 3000 0
57 20241209 183700 269309135 3000 3000 3000 3000 0
58 20241209 183600 269309135 3000 3000 3000 3000 0
59 20241209 183500 269309135 3000 3000 3000 3000 0
60 20241209 183400 269309135 3000 3000 3000 3000 0
61 20241209 183300 269309135 3000 3000 3000 3000 0
62 20241209 183200 269309135 3000 3000 3000 3000 1707
63 20241209 183100 269309135 3000 3000 3000 3000 0
64 20241209 183000 269309135 3000 3000 3000 3000 0
65 20241209 182900 269309135 3000 3000 3000 3000 0
66 20241209 182800 269309135 3000 3000 3000 3000 0
67 20241209 182700 269309135 3000 3000 3000 3000 0
68 20241209 182600 269309135 3000 3000 3000 3000 0
69 20241209 182500 269309135 3000 3000 3000 3000 0
70 20241209 182400 269309135 3000 3000 3000 3000 0
71 20241209 182300 269309135 3000 3000 3000 3000 0
72 20241209 182200 269309135 3000 3000 3000 3000 0
73 20241209 182100 269309135 3000 3000 3000 3000 0
74 20241209 182000 269309135 3000 3000 3000 3000 0
75 20241209 181900 269309135 3000 3000 3000 3000 0
76 20241209 181800 269309135 3000 3000 3000 3000 0
77 20241209 181700 269309135 3000 3000 3000 3000 0
78 20241209 181600 269309135 3000 3000 3000 3000 0
79 20241209 181500 269309135 3000 3000 3000 3000 0
80 20241209 181400 269309135 3000 3000 3000 3000 0
81 20241209 181300 269309135 3000 3000 3000 3000 0
82 20241209 181200 269309135 3000 3000 3000 3000 0
83 20241209 181100 269309135 3000 3000 3000 3000 0
84 20241209 181000 269309135 3000 3000 3000 3000 0
85 20241209 180900 269309135 3000 3000 3000 3000 0
86 20241209 180800 269309135 3000 3000 3000 3000 0
87 20241209 180700 269309135 3000 3000 3000 3000 0
88 20241209 180600 269309135 3000 3000 3000 3000 0
89 20241209 180500 269309135 3000 3000 3000 3000 0
90 20241209 180400 269309135 3000 3000 3000 3000 0
91 20241209 180300 269309135 3000 3000 3000 3000 0
92 20241209 180200 269309135 3000 3000 3000 3000 1707
93 20241209 180100 269309135 3000 3000 3000 3000 0
94 20241209 180000 269309135 3000 3000 3000 3000 0
95 20241209 175900 269309135 3000 3000 3000 3000 0
96 20241209 175800 269309135 3000 3000 3000 3000 0
97 20241209 175700 269309135 3000 3000 3000 3000 0
98 20241209 175600 269309135 3000 3000 3000 3000 0
99 20241209 175500 269309135 3000 3000 3000 3000 0
100 20241209 175400 269309135 3000 3000 3000 3000 0
101 20241209 175300 269309135 3000 3000 3000 3000 0
102 20241209 175200 269309135 3000 3000 3000 3000 0
103 20241209 175100 269309135 3000 3000 3000 3000 0
104 20241209 175000 269309135 3000 3000 3000 3000 0
105 20241209 174900 269309135 3000 3000 3000 3000 0
106 20241209 174800 269309135 3000 3000 3000 3000 0
107 20241209 174700 269309135 3000 3000 3000 3000 0
108 20241209 174600 269309135 3000 3000 3000 3000 0
109 20241209 174500 269309135 3000 3000 3000 3000 0
110 20241209 174400 269309135 3000 3000 3000 3000 0
111 20241209 174300 269309135 3000 3000 3000 3000 0
112 20241209 174200 269309135 3000 3000 3000 3000 0
113 20241209 174100 269309135 3000 3000 3000 3000 0
114 20241209 174000 269309135 3000 3000 3000 3000 0
115 20241209 173900 269309135 3000 3000 3000 3000 0
116 20241209 173800 269309135 3000 3000 3000 3000 0
117 20241209 173700 269309135 3000 3000 3000 3000 0
118 20241209 173600 269309135 3000 3000 3000 3000 0
119 20241209 173500 269309135 3000 3000 3000 3000 0
120 20241209 173400 269309135 3000 3000 3000 3000 0
121 20241209 173300 269309135 3000 3000 3000 3000 0
122 20241209 173200 269309135 3000 3000 3000 3000 1707
123 20241209 173100 269309135 3000 3000 3000 3000 0
124 20241209 173000 269309135 3000 3000 3000 3000 0
125 20241209 172900 269309135 3000 3000 3000 3000 0
126 20241209 172800 269309135 3000 3000 3000 3000 0
127 20241209 172700 269309135 3000 3000 3000 3000 0
128 20241209 172600 269309135 3000 3000 3000 3000 0
129 20241209 172500 269309135 3000 3000 3000 3000 0
130 20241209 172400 269309135 3000 3000 3000 3000 0
131 20241209 172300 269309135 3000 3000 3000 3000 0
132 20241209 172200 269309135 3000 3000 3000 3000 0
133 20241209 172100 269309135 3000 3000 3000 3000 0
134 20241209 172000 269309135 3000 3000 3000 3000 0
135 20241209 171900 269309135 3000 3000 3000 3000 0
136 20241209 171800 269309135 3000 3000 3000 3000 0
137 20241209 171700 269309135 3000 3000 3000 3000 0
138 20241209 171600 269309135 3000 3000 3000 3000 0
139 20241209 171500 269309135 3000 3000 3000 3000 0
140 20241209 171400 269309135 3000 3000 3000 3000 0
141 20241209 171300 269309135 3000 3000 3000 3000 0
142 20241209 171200 269309135 3000 3000 3000 3000 0
143 20241209 171100 269309135 3000 3000 3000 3000 0
144 20241209 171000 269309135 3000 3000 3000 3000 0
145 20241209 170900 269309135 3000 3000 3000 3000 0
146 20241209 170800 269309135 3000 3000 3000 3000 0
147 20241209 170700 269309135 3000 3000 3000 3000 0
148 20241209 170600 269309135 3000 3000 3000 3000 0
149 20241209 170500 269309135 3000 3000 3000 3000 0
150 20241209 170400 269309135 3000 3000 3000 3000 0
151 20241209 170300 269309135 3000 3000 3000 3000 0
152 20241209 170200 269309135 3000 3000 3000 3000 1707
153 20241209 170100 269309135 3000 3000 3000 3000 0
154 20241209 170000 269309135 3000 3000 3000 3000 0
155 20241209 165900 269309135 3000 3000 3000 3000 0
156 20241209 165800 269309135 3000 3000 3000 3000 0
157 20241209 165700 269309135 3000 3000 3000 3000 0
158 20241209 165600 269309135 3000 3000 3000 3000 0
159 20241209 165500 269309135 3000 3000 3000 3000 0
160 20241209 165400 269309135 3000 3000 3000 3000 0
161 20241209 165300 269309135 3000 3000 3000 3000 0
162 20241209 165200 269309135 3000 3000 3000 3000 0
163 20241209 165100 269309135 3000 3000 3000 3000 0
164 20241209 165000 269309135 3000 3000 3000 3000 0
165 20241209 164900 269309135 3000 3000 3000 3000 0
166 20241209 164800 269309135 3000 3000 3000 3000 0
167 20241209 164700 269309135 3000 3000 3000 3000 0
168 20241209 164600 269309135 3000 3000 3000 3000 0
169 20241209 164500 269309135 3000 3000 3000 3000 0
170 20241209 164400 269309135 3000 3000 3000 3000 0
171 20241209 164300 269309135 3000 3000 3000 3000 0
172 20241209 164200 269309135 3000 3000 3000 3000 0
173 20241209 164100 269309135 3000 3000 3000 3000 0
174 20241209 164000 269309135 3000 3000 3000 3000 0
175 20241209 163900 269309135 3000 3000 3000 3000 0
176 20241209 163800 269309135 3000 3000 3000 3000 0
177 20241209 163700 269309135 3000 3000 3000 3000 0
178 20241209 163600 269309135 3000 3000 3000 3000 0
179 20241209 163500 269309135 3000 3000 3000 3000 0
180 20241209 163400 269309135 3000 3000 3000 3000 0
181 20241209 163300 269309135 3000 3000 3000 3000 0
182 20241209 163200 269309135 3000 3000 3000 3000 1707
183 20241209 163100 269309135 3000 3000 3000 3000 0
184 20241209 163000 269309135 3000 3000 3000 3000 0
185 20241209 162900 269309135 3000 3000 3000 3000 0
186 20241209 162800 269309135 3000 3000 3000 3000 0
187 20241209 162700 269309135 3000 3000 3000 3000 0
188 20241209 162600 269309135 3000 3000 3000 3000 0
189 20241209 162500 269309135 3000 3000 3000 3000 0
190 20241209 162400 269309135 3000 3000 3000 3000 0
191 20241209 162300 269309135 3000 3000 3000 3000 0
192 20241209 162200 269309135 3000 3000 3000 3000 0
193 20241209 162100 269309135 3000 3000 3000 3000 0
194 20241209 162000 269309135 3000 3000 3000 3000 0
195 20241209 161900 269309135 3000 3000 3000 3000 0
196 20241209 161800 269309135 3000 3000 3000 3000 0
197 20241209 161700 269309135 3000 3000 3000 3000 0
198 20241209 161600 269309135 3000 3000 3000 3000 0
199 20241209 161500 269309135 3000 3000 3000 3000 0
200 20241209 161400 269309135 3000 3000 3000 3000 0
201 20241209 161300 269309135 3000 3000 3000 3000 0
202 20241209 161200 269309135 3000 3000 3000 3000 0
203 20241209 161100 269309135 3000 3000 3000 3000 0
204 20241209 161000 269309135 3000 3000 3000 3000 0
205 20241209 160900 269309135 3000 3000 3000 3000 0
206 20241209 160800 269309135 3000 3000 3000 3000 0
207 20241209 160700 269309135 3000 3000 3000 3000 0
208 20241209 160600 269309135 3000 3000 3000 3000 0
209 20241209 160500 269309135 3000 3000 3000 3000 0
210 20241209 160400 269309135 3000 3000 3000 3000 0
211 20241209 160300 269309135 3000 3000 3000 3000 0
212 20241209 160200 269309135 3000 3000 3000 3000 1707
213 20241209 160100 269309135 3000 3000 3000 3000 0
214 20241209 160000 269309135 3000 3000 3000 3000 0
215 20241209 155900 269309135 3000 3000 3000 3000 0
216 20241209 155800 269309135 3000 3000 3000 3000 0
217 20241209 155700 269309135 3000 3000 3000 3000 0
218 20241209 155600 269309135 3000 3000 3000 3000 0
219 20241209 155500 269309135 3000 3000 3000 3000 0
220 20241209 155400 269309135 3000 3000 3000 3000 0
221 20241209 155300 269309135 3000 3000 3000 3000 0
222 20241209 155200 269309135 3000 3000 3000 3000 0
223 20241209 155100 269309135 3000 3000 3000 3000 0
224 20241209 155000 269309135 3000 3000 3000 3000 0
225 20241209 154900 269309135 3000 3000 3000 3000 0
226 20241209 154800 269309135 3000 3000 3000 3000 0
227 20241209 154700 269309135 3000 3000 3000 3000 0
228 20241209 154600 269309135 3000 3000 3000 3000 0
229 20241209 154500 269309135 3000 3000 3000 3000 0
230 20241209 154400 269309135 3000 3000 3000 3000 0
231 20241209 154300 269309135 3000 3000 3000 3000 0
232 20241209 154200 269309135 3000 3000 3000 3000 0
233 20241209 154100 269309135 3000 3000 3000 3000 0
234 20241209 154000 269309135 3000 3000 3000 3000 0
235 20241209 153900 269309135 3000 3000 3000 3000 0
236 20241209 153800 269309135 3000 3000 3000 3000 0
237 20241209 153700 269309135 3000 3000 3000 3000 0
238 20241209 153600 269309135 3000 3000 3000 3000 0
239 20241209 153500 269309135 3000 3000 3000 3000 0
240 20241209 153400 269309135 3000 3000 3000 3000 0
241 20241209 153300 269309135 3000 3000 3000 3000 0
242 20241209 153200 269309135 3000 3000 3000 3000 1707
243 20241209 153100 269309135 3000 3000 3000 3000 0
244 20241209 153000 269309135 3000 3000 3000 3000 1707
245 20241209 152900 264188135 3010 3010 3010 3010 0
246 20241209 152800 264188135 3010 3010 3010 3010 0
247 20241209 152700 264188135 3010 3010 3010 3010 0
248 20241209 152600 264188135 3010 3010 3010 3010 0
249 20241209 152500 264188135 3010 3010 3010 3010 0
250 20241209 152400 264188135 3010 3010 3010 3010 0
251 20241209 152300 264188135 3010 3010 3010 3010 0
252 20241209 152200 264188135 3010 3010 3010 3010 0
253 20241209 152100 264188135 3010 3010 3010 3010 0
254 20241209 152000 264188135 3010 3010 3010 3010 0
255 20241209 151900 264188135 3010 3005 3010 3005 56
256 20241209 151800 264019605 3005 3015 3015 3005 1463
257 20241209 151700 259611010 3010 3010 3010 3010 0
258 20241209 151600 259611010 3010 3010 3010 3010 55
259 20241209 151500 259445460 3005 3010 3010 3005 1196
260 20241209 151400 255846690 3010 3015 3015 3010 1010
261 20241209 151300 252801590 3015 3015 3015 3010 572
262 20241209 151200 251077110 3015 3015 3015 3015 0
263 20241209 151100 251077110 3015 3015 3015 3015 0
264 20241209 151000 251077110 3015 3015 3015 3015 178
265 20241209 150900 250540440 3015 3020 3020 3015 740
266 20241209 150800 248309270 3015 3015 3015 3015 0
267 20241209 150700 248309270 3015 3025 3025 3015 130
268 20241209 150600 247917235 3015 3015 3015 3015 0
269 20241209 150500 247917235 3015 3015 3015 3015 0
270 20241209 150400 247917235 3015 3025 3025 3015 457
271 20241209 150300 246539100 3025 3025 3025 3025 31
272 20241209 150200 246445325 3025 3025 3025 3025 136
273 20241209 150100 246033925 3025 3025 3025 3025 58
274 20241209 150000 245858475 3025 3025 3025 3025 10
275 20241209 145900 245828225 3020 3020 3020 3020 0
276 20241209 145800 245828225 3020 3020 3020 3020 66
277 20241209 145700 245628905 3020 3020 3020 3020 0
278 20241209 145600 245628905 3020 3020 3020 3020 0
279 20241209 145500 245628905 3020 3020 3020 3020 46
280 20241209 145400 245489985 3020 3020 3020 3020 0
281 20241209 145300 245489985 3020 3025 3025 3015 3466
282 20241209 145200 235025535 3025 3025 3025 3025 283
283 20241209 145100 234169460 3025 3025 3025 3020 345
284 20241209 145000 233126195 3025 3035 3035 3025 2200
285 20241209 144900 226464680 3030 3035 3035 3030 300
286 20241209 144800 225554250 3035 3035 3035 3035 0
287 20241209 144700 225554250 3035 3035 3035 3035 14
288 20241209 144600 225511760 3035 3035 3035 3035 5
289 20241209 144500 225496585 3035 3035 3035 3035 525
290 20241209 144400 223903210 3035 3035 3035 3035 0
291 20241209 144300 223903210 3035 3035 3035 3035 0
292 20241209 144200 223903210 3035 3035 3035 3035 164
293 20241209 144100 223405470 3045 3045 3045 3045 8
294 20241209 144000 223381110 3045 3045 3045 3045 80
295 20241209 143900 223137510 3035 3035 3035 3035 0
296 20241209 143800 223137510 3035 3035 3035 3035 1
297 20241209 143700 223134475 3045 3045 3045 3045 0
298 20241209 143600 223134475 3045 3045 3045 3045 200
299 20241209 143500 222525475 3045 3045 3045 3045 420
300 20241209 143400 221246575 3035 3035 3035 3035 0
301 20241209 143300 221246575 3035 3035 3035 3035 0
302 20241209 143200 221246575 3035 3035 3035 3035 1
303 20241209 143100 221243540 3035 3035 3035 3035 0
304 20241209 143000 221243540 3035 3035 3035 3035 0
305 20241209 142900 221243540 3035 3040 3040 3035 201
306 20241209 142800 220633500 3050 3050 3050 3050 1
307 20241209 142700 220630450 3050 3050 3050 3050 0
308 20241209 142600 220630450 3050 3050 3050 3050 0
309 20241209 142500 220630450 3050 3050 3050 3050 0
310 20241209 142400 220630450 3050 3050 3050 3050 0
311 20241209 142300 220630450 3050 3050 3050 3050 0
312 20241209 142200 220630450 3050 3050 3050 3050 0
313 20241209 142100 220630450 3050 3050 3050 3050 251
314 20241209 142000 219864900 3050 3050 3050 3050 31
315 20241209 141900 219770350 3035 3035 3035 3035 1000
316 20241209 141800 216735350 3035 3035 3035 3035 186
317 20241209 141700 216170840 3045 3045 3045 3045 0
318 20241209 141600 216170840 3045 3045 3045 3045 0
319 20241209 141500 216170840 3045 3045 3045 3045 254
320 20241209 141400 215397410 3045 3045 3045 3045 0
321 20241209 141300 215397410 3045 3045 3045 3045 8
322 20241209 141200 215373050 3045 3045 3045 3045 55
323 20241209 141100 215205575 3045 3045 3045 3045 100
324 20241209 141000 214901075 3040 3040 3040 3040 0
325 20241209 140900 214901075 3040 3040 3040 3040 60
326 20241209 140800 214718675 3045 3045 3045 3045 0
327 20241209 140700 214718675 3045 3045 3045 3045 0
328 20241209 140600 214718675 3045 3045 3045 3045 90
329 20241209 140500 214444625 3050 3050 3050 3050 0
330 20241209 140400 214444625 3050 3050 3050 3050 0
331 20241209 140300 214444625 3050 3050 3050 3050 0
332 20241209 140200 214444625 3050 3050 3050 3050 0
333 20241209 140100 214444625 3050 3050 3050 3050 1
334 20241209 140000 214441575 3045 3045 3045 3045 1
335 20241209 135900 214438530 3045 3045 3045 3045 0
336 20241209 135800 214438530 3045 3045 3045 3045 0
337 20241209 135700 214438530 3045 3045 3045 3045 0
338 20241209 135600 214438530 3045 3045 3045 3045 60
339 20241209 135500 214255830 3045 3045 3045 3045 0
340 20241209 135400 214255830 3045 3045 3045 3045 0
341 20241209 135300 214255830 3045 3045 3045 3045 0
342 20241209 135200 214255830 3045 3045 3045 3045 86
343 20241209 135100 213993960 3035 3035 3035 3035 0
344 20241209 135000 213993960 3035 3035 3035 3035 0
345 20241209 134900 213993960 3035 3035 3035 3035 0
346 20241209 134800 213993960 3035 3035 3035 3035 0
347 20241209 134700 213993960 3035 3035 3035 3035 0
348 20241209 134600 213993960 3035 3035 3035 3035 0
349 20241209 134500 213993960 3035 3035 3035 3035 0
350 20241209 134400 213993960 3035 3035 3035 3035 0
351 20241209 134300 213993960 3035 3035 3035 3035 0
352 20241209 134200 213993960 3035 3035 3035 3035 0
353 20241209 134100 213993960 3035 3035 3035 3035 0
354 20241209 134000 213993960 3035 3035 3035 3035 0
355 20241209 133900 213993960 3035 3035 3035 3035 0
356 20241209 133800 213993960 3035 3035 3035 3035 0
357 20241209 133700 213993960 3035 3035 3035 3035 0
358 20241209 133600 213993960 3035 3035 3035 3035 0
359 20241209 133500 213993960 3035 3035 3035 3035 0
360 20241209 133400 213993960 3035 3035 3035 3035 0
361 20241209 133300 213993960 3035 3035 3035 3035 0
362 20241209 133200 213993960 3035 3035 3035 3035 981
363 20241209 133100 211016625 3035 3035 3035 3035 120
364 20241209 133000 210652425 3035 3035 3035 3035 0
365 20241209 132900 210652425 3035 3035 3035 3035 0
366 20241209 132800 210652425 3035 3035 3035 3035 0
367 20241209 132700 210652425 3035 3035 3035 3035 32
368 20241209 132600 210555305 3055 3055 3055 3055 50
369 20241209 132500 210402555 3055 3055 3055 3055 0
370 20241209 132400 210402555 3055 3055 3055 3055 0
371 20241209 132300 210402555 3055 3055 3055 3055 0
372 20241209 132200 210402555 3055 3055 3055 3055 0
373 20241209 132100 210402555 3055 3055 3055 3055 50
374 20241209 132000 210249805 3050 3050 3050 3050 0
375 20241209 131900 210249805 3050 3050 3050 3050 0
376 20241209 131800 210249805 3050 3050 3050 3050 38
377 20241209 131700 210133905 3050 3035 3050 3035 60
378 20241209 131600 209951215 3035 3035 3035 3035 0
379 20241209 131500 209951215 3035 3035 3035 3035 0
380 20241209 131400 209951215 3035 3035 3035 3035 0
381 20241209 131300 209951215 3035 3035 3035 3035 0
382 20241209 131200 209951215 3035 3035 3035 3035 43
383 20241209 131100 209820710 3025 3025 3025 3025 0
384 20241209 131000 209820710 3025 3025 3025 3025 31
385 20241209 130900 209726935 3040 3040 3040 3040 0
386 20241209 130800 209726935 3040 3040 3040 3040 0
387 20241209 130700 209726935 3040 3040 3040 3040 0
388 20241209 130600 209726935 3040 3040 3040 3040 50
389 20241209 130500 209574935 3040 3040 3040 3040 50
390 20241209 130400 209422935 3035 3035 3035 3035 0
391 20241209 130300 209422935 3035 3035 3035 3035 0
392 20241209 130200 209422935 3035 3035 3035 3035 1350
393 20241209 130100 205325685 3025 3025 3025 3025 26
394 20241209 130000 205247035 3020 3025 3025 3020 1396
395 20241209 125900 201029105 3025 3025 3025 3025 0
396 20241209 125800 201029105 3025 3025 3025 3025 227
397 20241209 125700 200342430 3025 3025 3025 3025 0
398 20241209 125600 200342430 3025 3030 3030 3025 333
399 20241209 125500 199333470 3035 3040 3040 3035 97
400 20241209 125400 199038700 3040 3040 3040 3040 4
401 20241209 125300 199026540 3040 3040 3040 3040 0
402 20241209 125200 199026540 3040 3040 3040 3040 40
403 20241209 125100 198904940 3035 3035 3035 3035 50
404 20241209 125000 198753190 3035 3035 3035 3035 0
405 20241209 124900 198753190 3035 3035 3035 3035 210
406 20241209 124800 198115840 3040 3040 3040 3040 216
407 20241209 124700 197459200 3045 3045 3045 3045 0
408 20241209 124600 197459200 3045 3045 3045 3045 0
409 20241209 124500 197459200 3045 3045 3045 3045 35
410 20241209 124400 197352625 3045 3045 3045 3045 16
411 20241209 124300 197303905 3040 3040 3040 3040 0
412 20241209 124200 197303905 3040 3045 3045 3040 41
413 20241209 124100 197179100 3040 3050 3050 3040 7132
414 20241209 124000 175476805 3050 3050 3050 3050 0
415 20241209 123900 175476805 3050 3050 3050 3050 0
416 20241209 123800 175476805 3050 3050 3050 3050 0
417 20241209 123700 175476805 3050 3050 3050 3050 0
418 20241209 123600 175476805 3050 3050 3050 3050 0
419 20241209 123500 175476805 3050 3050 3050 3050 0
420 20241209 123400 175476805 3050 3050 3050 3050 920
421 20241209 123300 172670805 3050 3050 3050 3050 600
422 20241209 123200 170840805 3050 3050 3050 3050 0
423 20241209 123100 170840805 3050 3050 3050 3050 0
424 20241209 123000 170840805 3050 3050 3050 3050 0
425 20241209 122900 170840805 3050 3050 3050 3050 0
426 20241209 122800 170840805 3050 3050 3050 3050 0
427 20241209 122700 170840805 3050 3050 3050 3050 0
428 20241209 122600 170840805 3050 3050 3050 3050 0
429 20241209 122500 170840805 3050 3055 3055 3050 206
430 20241209 122400 170212415 3060 3060 3060 3060 82
431 20241209 122300 169961495 3060 3060 3060 3060 0
432 20241209 122200 169961495 3060 3060 3060 3060 0
433 20241209 122100 169961495 3060 3060 3060 3060 100
434 20241209 122000 169655495 3060 3060 3060 3060 18
435 20241209 121900 169600415 3050 3050 3050 3050 1
436 20241209 121800 169597365 3060 3060 3060 3060 0
437 20241209 121700 169597365 3060 3060 3060 3060 0
438 20241209 121600 169597365 3060 3060 3060 3060 0
439 20241209 121500 169597365 3060 3060 3060 3060 0
440 20241209 121400 169597365 3060 3060 3060 3060 0
441 20241209 121300 169597365 3060 3060 3060 3060 0
442 20241209 121200 169597365 3060 3060 3060 3060 1035
443 20241209 121100 166430265 3050 3050 3050 3050 0
444 20241209 121000 166430265 3050 3050 3050 3050 0
445 20241209 120900 166430265 3050 3050 3050 3050 0
446 20241209 120800 166430265 3050 3050 3050 3050 0
447 20241209 120700 166430265 3050 3050 3050 3050 0
448 20241209 120600 166430265 3050 3050 3050 3050 0
449 20241209 120500 166430265 3050 3050 3050 3050 1
450 20241209 120400 166427215 3050 3050 3050 3050 300
451 20241209 120300 165512215 3060 3060 3060 3060 0
452 20241209 120200 165512215 3060 3060 3060 3060 0
453 20241209 120100 165512215 3060 3060 3060 3060 0
454 20241209 120000 165512215 3060 3060 3060 3060 0
455 20241209 115900 165512215 3060 3060 3060 3060 20
456 20241209 115800 165451015 3045 3045 3045 3045 0
457 20241209 115700 165451015 3045 3045 3045 3045 30
458 20241209 115600 165359665 3045 3045 3045 3045 100
459 20241209 115500 165055165 3045 3050 3050 3045 1000
460 20241209 115400 162007275 3050 3050 3050 3050 0
461 20241209 115300 162007275 3050 3050 3050 3050 0
462 20241209 115200 162007275 3050 3050 3050 3050 217
463 20241209 115100 161345425 3050 3050 3050 3050 192
464 20241209 115000 160759825 3055 3055 3055 3055 0
465 20241209 114900 160759825 3055 3055 3055 3055 403
466 20241209 114800 159528660 3050 3050 3050 3050 0
467 20241209 114700 159528660 3050 3050 3050 3050 0
468 20241209 114600 159528660 3050 3050 3050 3050 0
469 20241209 114500 159528660 3050 3050 3050 3050 0
470 20241209 114400 159528660 3050 3050 3050 3050 0
471 20241209 114300 159528660 3050 3050 3050 3050 13
472 20241209 114200 159489010 3055 3060 3060 3055 880
473 20241209 114100 156796360 3060 3060 3060 3060 0
474 20241209 114000 156796360 3060 3060 3060 3060 0
475 20241209 113900 156796360 3060 3060 3060 3060 0
476 20241209 113800 156796360 3060 3060 3060 3060 0
477 20241209 113700 156796360 3060 3060 3060 3060 1
478 20241209 113600 156793300 3045 3045 3045 3045 0
479 20241209 113500 156793300 3045 3045 3045 3045 0
480 20241209 113400 156793300 3045 3045 3045 3045 0
481 20241209 113300 156793300 3045 3045 3045 3045 0
482 20241209 113200 156793300 3045 3045 3045 3045 0
483 20241209 113100 156793300 3045 3045 3045 3045 0
484 20241209 113000 156793300 3045 3045 3045 3045 0
485 20241209 112900 156793300 3045 3045 3045 3045 0
486 20241209 112800 156793300 3045 3045 3045 3045 0
487 20241209 112700 156793300 3045 3045 3045 3045 0
488 20241209 112600 156793300 3045 3045 3045 3045 0
489 20241209 112500 156793300 3045 3045 3045 3045 0
490 20241209 112400 156793300 3045 3045 3045 3045 11
491 20241209 112300 156759805 3050 3045 3050 3045 163
492 20241209 112200 156262720 3050 3050 3050 3050 0
493 20241209 112100 156262720 3050 3050 3050 3050 66
494 20241209 112000 156061420 3045 3045 3045 3045 1
495 20241209 111900 156058375 3050 3050 3050 3050 0
496 20241209 111800 156058375 3050 3050 3050 3050 0
497 20241209 111700 156058375 3050 3050 3050 3050 0
498 20241209 111600 156058375 3050 3050 3050 3050 0
499 20241209 111500 156058375 3050 3050 3050 3050 5
500 20241209 111400 156043125 3050 3050 3050 3050 0
501 20241209 111300 156043125 3050 3050 3050 3050 1240
502 20241209 111200 152261125 3050 3050 3050 3050 0
503 20241209 111100 152261125 3050 3050 3050 3050 10
504 20241209 111000 152230625 3055 3055 3055 3055 31
505 20241209 110900 152135920 3050 3050 3050 3050 0
506 20241209 110800 152135920 3050 3050 3050 3050 0
507 20241209 110700 152135920 3050 3050 3050 3050 0
508 20241209 110600 152135920 3050 3050 3050 3050 0
509 20241209 110500 152135920 3050 3050 3050 3050 0
510 20241209 110400 152135920 3050 3050 3050 3050 0
511 20241209 110300 152135920 3050 3050 3050 3050 0
512 20241209 110200 152135920 3050 3050 3050 3050 0
513 20241209 110100 152135920 3050 3050 3050 3050 3
514 20241209 110000 152126770 3050 3050 3050 3050 0
515 20241209 105900 152126770 3050 3050 3050 3050 0
516 20241209 105800 152126770 3050 3050 3050 3050 0
517 20241209 105700 152126770 3050 3050 3050 3050 30
518 20241209 105600 152035270 3045 3045 3045 3045 0
519 20241209 105500 152035270 3045 3045 3045 3045 0
520 20241209 105400 152035270 3045 3045 3045 3045 0
521 20241209 105300 152035270 3045 3045 3045 3045 165
522 20241209 105200 151532845 3045 3045 3045 3045 78
523 20241209 105100 151295335 3045 3045 3045 3045 194
524 20241209 105000 150704605 3060 3060 3060 3060 0
525 20241209 104900 150704605 3060 3045 3060 3045 400
526 20241209 104800 149485105 3045 3045 3045 3045 80
527 20241209 104700 149241505 3045 3045 3045 3045 0
528 20241209 104600 149241505 3045 3045 3045 3045 0
529 20241209 104500 149241505 3045 3045 3045 3045 0
530 20241209 104400 149241505 3045 3045 3045 3045 0
531 20241209 104300 149241505 3045 3045 3045 3045 0
532 20241209 104200 149241505 3045 3045 3045 3045 765
533 20241209 104100 146912080 3045 3045 3045 3045 2000
534 20241209 104000 140822080 3045 3045 3045 3045 416
535 20241209 103900 139555360 3045 3045 3045 3045 400
536 20241209 103800 138337360 3045 3045 3045 3045 966
537 20241209 103700 135395890 3045 3045 3045 3045 742
538 20241209 103600 133136500 3045 3045 3045 3045 6691
539 20241209 103500 112762405 3045 3055 3055 3045 1082
540 20241209 103400 109462190 3055 3055 3055 3055 0
541 20241209 103300 109462190 3055 3055 3055 3055 0
542 20241209 103200 109462190 3055 3055 3055 3055 110
543 20241209 103100 109126140 3050 3050 3050 3050 93
544 20241209 103000 108842490 3045 3045 3045 3045 0
545 20241209 102900 108842490 3045 3045 3045 3045 0
546 20241209 102800 108842490 3045 3065 3065 3045 2045
547 20241209 102700 102590420 3065 3065 3065 3065 0
548 20241209 102600 102590420 3065 3065 3065 3065 0
549 20241209 102500 102590420 3065 3065 3065 3065 10
550 20241209 102400 102559770 3065 3065 3065 3065 30
551 20241209 102300 102467820 3060 3060 3060 3060 0
552 20241209 102200 102467820 3060 3060 3060 3060 0
553 20241209 102100 102467820 3060 3060 3060 3060 256
554 20241209 102000 101684460 3060 3060 3060 3060 0
555 20241209 101900 101684460 3060 3060 3060 3060 0
556 20241209 101800 101684460 3060 3060 3060 3060 0
557 20241209 101700 101684460 3060 3060 3060 3060 0
558 20241209 101600 101684460 3060 3060 3060 3060 0
559 20241209 101500 101684460 3060 3060 3060 3060 0
560 20241209 101400 101684460 3060 3070 3070 3060 81
561 20241209 101300 101436450 3070 3070 3070 3070 114
562 20241209 101200 101086470 3070 3070 3070 3070 150
563 20241209 101100 100625970 3070 3075 3075 3070 1200
564 20241209 101000 96939875 3085 3085 3085 3085 2
565 20241209 100900 96933705 3075 3075 3075 3075 0
566 20241209 100800 96933705 3075 3075 3075 3075 3
567 20241209 100700 96924480 3075 3075 3075 3075 0
568 20241209 100600 96924480 3075 3075 3075 3075 0
569 20241209 100500 96924480 3075 3075 3075 3075 114
570 20241209 100400 96573930 3085 3085 3085 3085 0
571 20241209 100300 96573930 3085 3070 3085 3070 2
572 20241209 100200 96567775 3070 3075 3075 3070 196
573 20241209 100100 95965795 3065 3065 3065 3065 0
574 20241209 100000 95965795 3065 3065 3065 3065 0
575 20241209 095900 95965795 3065 3065 3065 3065 0
576 20241209 095800 95965795 3065 3065 3065 3065 0
577 20241209 095700 95965795 3065 3065 3065 3065 0
578 20241209 095600 95965795 3065 3065 3065 3065 0
579 20241209 095500 95965795 3065 3060 3065 3060 926
580 20241209 095400 93128135 3060 3060 3060 3060 0
581 20241209 095300 93128135 3060 3060 3060 3060 325
582 20241209 095200 92133635 3080 3080 3080 3080 0
583 20241209 095100 92133635 3080 3080 3080 3080 0
584 20241209 095000 92133635 3080 3080 3080 3080 0
585 20241209 094900 92133635 3080 3080 3080 3080 21
586 20241209 094800 92068955 3060 3060 3060 3060 1
587 20241209 094700 92065895 3060 3060 3060 3060 53
588 20241209 094600 91903715 3040 3040 3040 3040 0
589 20241209 094500 91903715 3040 3040 3040 3040 0
590 20241209 094400 91903715 3040 3055 3055 3040 1202
591 20241209 094300 88245110 3050 3050 3050 3050 0
592 20241209 094200 88245110 3050 3050 3050 3050 167
593 20241209 094100 87735760 3050 3045 3050 3045 458
594 20241209 094000 86340310 3040 3040 3040 3040 0
595 20241209 093900 86340310 3040 3055 3055 3040 1335
596 20241209 093800 82274785 3080 3080 3080 3080 0
597 20241209 093700 82274785 3080 3080 3080 3080 10
598 20241209 093600 82243985 3090 3080 3090 3080 60
599 20241209 093500 82058655 3050 3050 3050 3050 0
600 20241209 093400 82058655 3050 3050 3050 3050 170
601 20241209 093300 81540155 3040 3040 3040 3040 0
602 20241209 093200 81540155 3040 3040 3065 3040 1171
603 20241209 093100 77976625 3040 3050 3050 3040 779
604 20241209 093000 75601355 3045 3045 3045 3045 0
605 20241209 092900 75601355 3045 3055 3055 3045 42
606 20241209 092800 75473365 3055 3055 3055 3055 0
607 20241209 092700 75473365 3055 3040 3055 3040 108
608 20241209 092600 75144895 3040 3045 3045 3040 603
609 20241209 092500 73311765 3045 3060 3060 3045 530
610 20241209 092400 71692620 3065 3070 3070 3065 2261
611 20241209 092300 64751880 3070 3075 3075 3070 1778
612 20241209 092200 59292385 3080 3080 3080 3075 874
613 20241209 092100 56602015 3085 3090 3090 3085 38
614 20241209 092000 56484655 3090 3100 3100 3090 760
615 20241209 091900 54130410 3100 3100 3100 3100 100
616 20241209 091800 53820410 3115 3115 3115 3115 101
617 20241209 091700 53505795 3100 3100 3100 3100 25
618 20241209 091600 53428295 3100 3100 3100 3100 400
619 20241209 091500 52188295 3105 3110 3110 3105 1791
620 20241209 091400 46626130 3110 3110 3110 3110 0
621 20241209 091300 46626130 3110 3110 3110 3110 0
622 20241209 091200 46626130 3110 3110 3110 3110 63
623 20241209 091100 46430200 3110 3110 3110 3110 460
624 20241209 091000 44999600 3110 3105 3110 3105 200
625 20241209 090900 44378100 3105 3115 3115 3105 214
626 20241209 090800 43712560 3115 3115 3115 3115 1
627 20241209 090700 43709445 3080 3080 3080 3080 0
628 20241209 090600 43709445 3080 3080 3080 3080 60
629 20241209 090500 43524645 3070 3070 3070 3070 0
630 20241209 090400 43524645 3070 3215 3215 3070 6455
631 20241209 090300 23658285 3130 3155 3155 3065 918
632 20241209 090200 20827940 3160 3175 3175 3160 3307
633 20241209 090100 10360700 3235 3175 3235 3175 3091
634 20241209 090000 453090 3165 3170 3170 3165 143