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

646
063160/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194400,610424340,19730,19730,19730,19730,428
20241209,194300,610424340,19730,19730,19730,19730,0
20241209,194200,610424340,19730,19730,19730,19730,0
20241209,194100,610424340,19730,19730,19730,19730,0
20241209,194000,610424340,19730,19730,19730,19730,0
20241209,193900,610424340,19730,19730,19730,19730,0
20241209,193800,610424340,19730,19730,19730,19730,0
20241209,193700,610424340,19730,19730,19730,19730,0
20241209,193600,610424340,19730,19730,19730,19730,0
20241209,193500,610424340,19730,19730,19730,19730,0
20241209,193400,610424340,19730,19730,19730,19730,0
20241209,193300,610424340,19730,19730,19730,19730,0
20241209,193200,610424340,19730,19730,19730,19730,0
20241209,193100,610424340,19730,19730,19730,19730,0
20241209,193000,610424340,19730,19730,19730,19730,0
20241209,192900,610424340,19730,19730,19730,19730,0
20241209,192800,610424340,19730,19730,19730,19730,0
20241209,192700,610424340,19730,19730,19730,19730,0
20241209,192600,610424340,19730,19730,19730,19730,0
20241209,192500,610424340,19730,19730,19730,19730,0
20241209,192400,610424340,19730,19730,19730,19730,0
20241209,192300,610424340,19730,19730,19730,19730,0
20241209,192200,610424340,19730,19730,19730,19730,0
20241209,192100,610424340,19730,19730,19730,19730,0
20241209,192000,610424340,19730,19730,19730,19730,0
20241209,191900,610424340,19730,19730,19730,19730,0
20241209,191800,610424340,19730,19730,19730,19730,0
20241209,191700,610424340,19730,19730,19730,19730,0
20241209,191600,610424340,19730,19730,19730,19730,0
20241209,191500,610424340,19730,19730,19730,19730,0
20241209,191400,610424340,19730,19730,19730,19730,428
20241209,191300,610424340,19730,19730,19730,19730,0
20241209,191200,610424340,19730,19730,19730,19730,0
20241209,191100,610424340,19730,19730,19730,19730,0
20241209,191000,610424340,19730,19730,19730,19730,0
20241209,190900,610424340,19730,19730,19730,19730,0
20241209,190800,610424340,19730,19730,19730,19730,0
20241209,190700,610424340,19730,19730,19730,19730,0
20241209,190600,610424340,19730,19730,19730,19730,0
20241209,190500,610424340,19730,19730,19730,19730,0
20241209,190400,610424340,19730,19730,19730,19730,0
20241209,190300,610424340,19730,19730,19730,19730,0
20241209,190200,610424340,19730,19730,19730,19730,0
20241209,190100,610424340,19730,19730,19730,19730,0
20241209,190000,610424340,19730,19730,19730,19730,0
20241209,185900,610424340,19730,19730,19730,19730,0
20241209,185800,610424340,19730,19730,19730,19730,0
20241209,185700,610424340,19730,19730,19730,19730,0
20241209,185600,610424340,19730,19730,19730,19730,0
20241209,185500,610424340,19730,19730,19730,19730,0
20241209,185400,610424340,19730,19730,19730,19730,0
20241209,185300,610424340,19730,19730,19730,19730,0
20241209,185200,610424340,19730,19730,19730,19730,0
20241209,185100,610424340,19730,19730,19730,19730,0
20241209,185000,610424340,19730,19730,19730,19730,0
20241209,184900,610424340,19730,19730,19730,19730,0
20241209,184800,610424340,19730,19730,19730,19730,0
20241209,184700,610424340,19730,19730,19730,19730,0
20241209,184600,610424340,19730,19730,19730,19730,0
20241209,184500,610424340,19730,19730,19730,19730,0
20241209,184400,610424340,19730,19730,19730,19730,428
20241209,184300,610424340,19730,19730,19730,19730,0
20241209,184200,610424340,19730,19730,19730,19730,0
20241209,184100,610424340,19730,19730,19730,19730,0
20241209,184000,610424340,19730,19730,19730,19730,0
20241209,183900,610424340,19730,19730,19730,19730,0
20241209,183800,610424340,19730,19730,19730,19730,0
20241209,183700,610424340,19730,19730,19730,19730,0
20241209,183600,610424340,19730,19730,19730,19730,0
20241209,183500,610424340,19730,19730,19730,19730,0
20241209,183400,610424340,19730,19730,19730,19730,0
20241209,183300,610424340,19730,19730,19730,19730,0
20241209,183200,610424340,19730,19730,19730,19730,0
20241209,183100,610424340,19730,19730,19730,19730,0
20241209,183000,610424340,19730,19730,19730,19730,0
20241209,182900,610424340,19730,19730,19730,19730,0
20241209,182800,610424340,19730,19730,19730,19730,0
20241209,182700,610424340,19730,19730,19730,19730,0
20241209,182600,610424340,19730,19730,19730,19730,0
20241209,182500,610424340,19730,19730,19730,19730,0
20241209,182400,610424340,19730,19730,19730,19730,0
20241209,182300,610424340,19730,19730,19730,19730,0
20241209,182200,610424340,19730,19730,19730,19730,0
20241209,182100,610424340,19730,19730,19730,19730,0
20241209,182000,610424340,19730,19730,19730,19730,0
20241209,181900,610424340,19730,19730,19730,19730,0
20241209,181800,610424340,19730,19730,19730,19730,0
20241209,181700,610424340,19730,19730,19730,19730,0
20241209,181600,610424340,19730,19730,19730,19730,0
20241209,181500,610424340,19730,19730,19730,19730,0
20241209,181400,610424340,19730,19730,19730,19730,428
20241209,181300,610424340,19730,19730,19730,19730,0
20241209,181200,610424340,19730,19730,19730,19730,0
20241209,181100,610424340,19730,19730,19730,19730,0
20241209,181000,610424340,19730,19730,19730,19730,0
20241209,180900,610424340,19730,19730,19730,19730,0
20241209,180800,610424340,19730,19730,19730,19730,0
20241209,180700,610424340,19730,19730,19730,19730,0
20241209,180600,610424340,19730,19730,19730,19730,0
20241209,180500,610424340,19730,19730,19730,19730,0
20241209,180400,610424340,19730,19730,19730,19730,0
20241209,180300,610424340,19730,19730,19730,19730,0
20241209,180200,610424340,19730,19730,19730,19730,0
20241209,180100,610424340,19730,19730,19730,19730,0
20241209,180000,610424340,19730,19730,19730,19730,0
20241209,175900,610424340,19730,19730,19730,19730,0
20241209,175800,610424340,19730,19730,19730,19730,0
20241209,175700,610424340,19730,19730,19730,19730,0
20241209,175600,610424340,19730,19730,19730,19730,0
20241209,175500,610424340,19730,19730,19730,19730,0
20241209,175400,610424340,19730,19730,19730,19730,0
20241209,175300,610424340,19730,19730,19730,19730,0
20241209,175200,610424340,19730,19730,19730,19730,0
20241209,175100,610424340,19730,19730,19730,19730,0
20241209,175000,610424340,19730,19730,19730,19730,0
20241209,174900,610424340,19730,19730,19730,19730,0
20241209,174800,610424340,19730,19730,19730,19730,0
20241209,174700,610424340,19730,19730,19730,19730,0
20241209,174600,610424340,19730,19730,19730,19730,0
20241209,174500,610424340,19730,19730,19730,19730,0
20241209,174400,610424340,19730,19730,19730,19730,428
20241209,174300,610424340,19730,19730,19730,19730,0
20241209,174200,610424340,19730,19730,19730,19730,0
20241209,174100,610424340,19730,19730,19730,19730,0
20241209,174000,610424340,19730,19730,19730,19730,0
20241209,173900,610424340,19730,19730,19730,19730,0
20241209,173800,610424340,19730,19730,19730,19730,0
20241209,173700,610424340,19730,19730,19730,19730,0
20241209,173600,610424340,19730,19730,19730,19730,0
20241209,173500,610424340,19730,19730,19730,19730,0
20241209,173400,610424340,19730,19730,19730,19730,0
20241209,173300,610424340,19730,19730,19730,19730,0
20241209,173200,610424340,19730,19730,19730,19730,0
20241209,173100,610424340,19730,19730,19730,19730,0
20241209,173000,610424340,19730,19730,19730,19730,0
20241209,172900,610424340,19730,19730,19730,19730,0
20241209,172800,610424340,19730,19730,19730,19730,0
20241209,172700,610424340,19730,19730,19730,19730,0
20241209,172600,610424340,19730,19730,19730,19730,0
20241209,172500,610424340,19730,19730,19730,19730,0
20241209,172400,610424340,19730,19730,19730,19730,0
20241209,172300,610424340,19730,19730,19730,19730,0
20241209,172200,610424340,19730,19730,19730,19730,0
20241209,172100,610424340,19730,19730,19730,19730,0
20241209,172000,610424340,19730,19730,19730,19730,0
20241209,171900,610424340,19730,19730,19730,19730,0
20241209,171800,610424340,19730,19730,19730,19730,0
20241209,171700,610424340,19730,19730,19730,19730,0
20241209,171600,610424340,19730,19730,19730,19730,0
20241209,171500,610424340,19730,19730,19730,19730,0
20241209,171400,610424340,19730,19730,19730,19730,428
20241209,171300,610424340,19730,19730,19730,19730,0
20241209,171200,610424340,19730,19730,19730,19730,0
20241209,171100,610424340,19730,19730,19730,19730,0
20241209,171000,610424340,19730,19730,19730,19730,0
20241209,170900,610424340,19730,19730,19730,19730,0
20241209,170800,610424340,19730,19730,19730,19730,0
20241209,170700,610424340,19730,19730,19730,19730,0
20241209,170600,610424340,19730,19730,19730,19730,0
20241209,170500,610424340,19730,19730,19730,19730,0
20241209,170400,610424340,19730,19730,19730,19730,0
20241209,170300,610424340,19730,19730,19730,19730,0
20241209,170200,610424340,19730,19730,19730,19730,0
20241209,170100,610424340,19730,19730,19730,19730,0
20241209,170000,610424340,19730,19730,19730,19730,0
20241209,165900,610424340,19730,19730,19730,19730,0
20241209,165800,610424340,19730,19730,19730,19730,0
20241209,165700,610424340,19730,19730,19730,19730,0
20241209,165600,610424340,19730,19730,19730,19730,0
20241209,165500,610424340,19730,19730,19730,19730,0
20241209,165400,610424340,19730,19730,19730,19730,0
20241209,165300,610424340,19730,19730,19730,19730,0
20241209,165200,610424340,19730,19730,19730,19730,0
20241209,165100,610424340,19730,19730,19730,19730,0
20241209,165000,610424340,19730,19730,19730,19730,0
20241209,164900,610424340,19730,19730,19730,19730,0
20241209,164800,610424340,19730,19730,19730,19730,0
20241209,164700,610424340,19730,19730,19730,19730,0
20241209,164600,610424340,19730,19730,19730,19730,0
20241209,164500,610424340,19730,19730,19730,19730,0
20241209,164400,610424340,19730,19730,19730,19730,428
20241209,164300,610424340,19730,19730,19730,19730,0
20241209,164200,610424340,19730,19730,19730,19730,0
20241209,164100,610424340,19730,19730,19730,19730,0
20241209,164000,610424340,19730,19730,19730,19730,0
20241209,163900,610424340,19730,19730,19730,19730,0
20241209,163800,610424340,19730,19730,19730,19730,0
20241209,163700,610424340,19730,19730,19730,19730,0
20241209,163600,610424340,19730,19730,19730,19730,0
20241209,163500,610424340,19730,19730,19730,19730,0
20241209,163400,610424340,19730,19730,19730,19730,0
20241209,163300,610424340,19730,19730,19730,19730,0
20241209,163200,610424340,19730,19730,19730,19730,0
20241209,163100,610424340,19730,19730,19730,19730,0
20241209,163000,610424340,19730,19730,19730,19730,0
20241209,162900,610424340,19730,19730,19730,19730,0
20241209,162800,610424340,19730,19730,19730,19730,0
20241209,162700,610424340,19730,19730,19730,19730,0
20241209,162600,610424340,19730,19730,19730,19730,0
20241209,162500,610424340,19730,19730,19730,19730,0
20241209,162400,610424340,19730,19730,19730,19730,0
20241209,162300,610424340,19730,19730,19730,19730,0
20241209,162200,610424340,19730,19730,19730,19730,0
20241209,162100,610424340,19730,19730,19730,19730,0
20241209,162000,610424340,19730,19730,19730,19730,0
20241209,161900,610424340,19730,19730,19730,19730,0
20241209,161800,610424340,19730,19730,19730,19730,0
20241209,161700,610424340,19730,19730,19730,19730,0
20241209,161600,610424340,19730,19730,19730,19730,0
20241209,161500,610424340,19730,19730,19730,19730,0
20241209,161400,610424340,19730,19730,19730,19730,428
20241209,161300,610424340,19730,19730,19730,19730,0
20241209,161200,610424340,19730,19730,19730,19730,0
20241209,161100,610424340,19730,19730,19730,19730,0
20241209,161000,610424340,19730,19730,19730,19730,0
20241209,160900,610424340,19730,19730,19730,19730,0
20241209,160800,610424340,19730,19730,19730,19730,0
20241209,160700,610424340,19730,19730,19730,19730,0
20241209,160600,610424340,19730,19730,19730,19730,0
20241209,160500,610424340,19730,19730,19730,19730,0
20241209,160400,610424340,19730,19730,19730,19730,0
20241209,160300,610424340,19730,19730,19730,19730,0
20241209,160200,610424340,19730,19730,19730,19730,0
20241209,160100,610424340,19730,19730,19730,19730,0
20241209,160000,610424340,19730,19730,19730,19730,0
20241209,155900,610424340,19730,19730,19730,19730,0
20241209,155800,610424340,19730,19730,19730,19730,0
20241209,155700,610424340,19730,19730,19730,19730,0
20241209,155600,610424340,19730,19730,19730,19730,0
20241209,155500,610424340,19730,19730,19730,19730,0
20241209,155400,610424340,19730,19730,19730,19730,0
20241209,155300,610424340,19730,19730,19730,19730,0
20241209,155200,610424340,19730,19730,19730,19730,0
20241209,155100,610424340,19730,19730,19730,19730,0
20241209,155000,610424340,19730,19730,19730,19730,0
20241209,154900,610424340,19730,19730,19730,19730,0
20241209,154800,610424340,19730,19730,19730,19730,0
20241209,154700,610424340,19730,19730,19730,19730,0
20241209,154600,610424340,19730,19730,19730,19730,0
20241209,154500,610424340,19730,19730,19730,19730,0
20241209,154400,610424340,19730,19730,19730,19730,428
20241209,154300,610424340,19730,19730,19730,19730,0
20241209,154200,610424340,19730,19730,19730,19730,0
20241209,154100,610424340,19730,19730,19730,19730,0
20241209,154000,610424340,19730,19730,19730,19730,0
20241209,153900,610424340,19730,19730,19730,19730,0
20241209,153800,610424340,19730,19730,19730,19730,0
20241209,153700,610424340,19730,19730,19730,19730,0
20241209,153600,610424340,19730,19730,19730,19730,0
20241209,153500,610424340,19730,19730,19730,19730,0
20241209,153400,610424340,19730,19730,19730,19730,0
20241209,153300,610424340,19730,19730,19730,19730,0
20241209,153200,610424340,19730,19730,19730,19730,0
20241209,153100,610424340,19730,19730,19730,19730,0
20241209,153000,610424340,19730,19730,19730,19730,428
20241209,152900,601979900,19730,19730,19730,19730,0
20241209,152800,601979900,19730,19730,19730,19730,0
20241209,152700,601979900,19730,19730,19730,19730,0
20241209,152600,601979900,19730,19730,19730,19730,0
20241209,152500,601979900,19730,19730,19730,19730,0
20241209,152400,601979900,19730,19730,19730,19730,0
20241209,152300,601979900,19730,19730,19730,19730,0
20241209,152200,601979900,19730,19730,19730,19730,0
20241209,152100,601979900,19730,19730,19730,19730,0
20241209,152000,601979900,19730,19730,19730,19730,0
20241209,151900,601979900,19730,19740,19740,19730,48
20241209,151800,601032850,19760,19760,19760,19760,7
20241209,151700,600894530,19750,19750,19750,19750,73
20241209,151600,599452780,19750,19750,19750,19750,1
20241209,151500,599433030,19750,19750,19750,19750,500
20241209,151400,589558030,19730,19730,19730,19730,0
20241209,151300,589558030,19730,19730,19730,19730,0
20241209,151200,589558030,19730,19730,19730,19730,126
20241209,151100,587072050,19730,19730,19730,19730,16
20241209,151000,586756370,19730,19730,19730,19730,2
20241209,150900,586716910,19740,19760,19760,19740,250
20241209,150800,581781130,19760,19760,19760,19760,0
20241209,150700,581781130,19760,19760,19760,19760,1
20241209,150600,581761370,19770,19780,19780,19770,21
20241209,150500,581346000,19780,19780,19780,19780,0
20241209,150400,581346000,19780,19790,19790,19780,150
20241209,150300,578377990,19790,19790,19790,19790,0
20241209,150200,578377990,19790,19790,19790,19790,0
20241209,150100,578377990,19790,19790,19790,19790,2
20241209,150000,578338410,19780,19780,19780,19780,0
20241209,145900,578338410,19780,19780,19780,19780,2
20241209,145800,578298850,19820,19820,19820,19820,0
20241209,145700,578298850,19820,19820,19820,19820,0
20241209,145600,578298850,19820,19820,19820,19820,0
20241209,145500,578298850,19820,19790,19820,19790,301
20241209,145400,572337440,19790,19780,19790,19780,76
20241209,145300,570834150,19730,19730,19730,19730,0
20241209,145200,570834150,19730,19730,19730,19730,14
20241209,145100,570557930,19750,19730,19750,19730,202
20241209,145000,566568830,19730,19730,19730,19730,0
20241209,144900,566568830,19730,19730,19730,19730,50
20241209,144800,565582330,19730,19730,19730,19730,226
20241209,144700,561123350,19720,19720,19720,19720,30
20241209,144600,560531750,19720,19720,19720,19720,2
20241209,144500,560492310,19710,19730,19730,19710,255
20241209,144400,555465280,19750,19760,19770,19740,803
20241209,144300,539611510,19780,19780,19780,19780,0
20241209,144200,539611510,19780,19770,19780,19770,508
20241209,144100,529566900,19770,19770,19770,19770,0
20241209,144000,529566900,19770,19770,19770,19770,71
20241209,143900,528163230,19760,19760,19760,19760,0
20241209,143800,528163230,19760,19760,19760,19760,0
20241209,143700,528163230,19760,19760,19760,19760,0
20241209,143600,528163230,19760,19760,19760,19760,0
20241209,143500,528163230,19760,19780,19780,19760,200
20241209,143400,524210940,19770,19770,19770,19770,26
20241209,143300,523696920,19770,19770,19770,19770,0
20241209,143200,523696920,19770,19770,19770,19770,30
20241209,143100,523103820,19770,19770,19770,19770,20
20241209,143000,522708420,19770,19770,19770,19770,34
20241209,142900,522036240,19790,19790,19790,19790,0
20241209,142800,522036240,19790,19790,19790,19790,20
20241209,142700,521640440,19800,19800,19800,19800,0
20241209,142600,521640440,19800,19800,19800,19800,10
20241209,142500,521442440,19800,19800,19800,19800,11
20241209,142400,521224640,19710,19750,19750,19710,70
20241209,142300,519844410,19750,19810,19810,19750,3147
20241209,142200,457567340,19810,19810,19810,19810,1
20241209,142100,457547530,19810,19820,19820,19810,100
20241209,142000,455566520,19830,19830,19830,19830,9
20241209,141900,455388050,19810,19820,19820,19810,51
20241209,141800,454377640,19820,19820,19820,19820,29
20241209,141700,453802860,19840,19840,19840,19840,0
20241209,141600,453802860,19840,19850,19850,19840,208
20241209,141500,449674070,19890,19890,19890,19890,10
20241209,141400,449475170,19890,19890,19890,19890,0
20241209,141300,449475170,19890,19890,19890,19890,0
20241209,141200,449475170,19890,19890,19890,19890,0
20241209,141100,449475170,19890,19890,19890,19890,0
20241209,141000,449475170,19890,19890,19890,19890,1
20241209,140900,449455280,19900,19900,19900,19900,0
20241209,140800,449455280,19900,19900,19900,19900,0
20241209,140700,449455280,19900,19900,19900,19900,0
20241209,140600,449455280,19900,19900,19900,19900,0
20241209,140500,449455280,19900,19900,19900,19900,0
20241209,140400,449455280,19900,19900,19900,19900,0
20241209,140300,449455280,19900,19900,19900,19900,24
20241209,140200,448977680,19870,19870,19870,19870,0
20241209,140100,448977680,19870,19870,19870,19870,0
20241209,140000,448977680,19870,19870,19870,19870,33
20241209,135900,448321970,19860,19840,19860,19840,448
20241209,135800,439426730,19840,19840,19840,19840,10
20241209,135700,439228330,19860,19860,19860,19860,40
20241209,135600,438433930,19840,19840,19840,19840,0
20241209,135500,438433930,19840,19840,19840,19840,0
20241209,135400,438433930,19840,19840,19840,19840,0
20241209,135300,438433930,19840,19840,19840,19840,0
20241209,135200,438433930,19840,19840,19840,19840,0
20241209,135100,438433930,19840,19840,19840,19840,0
20241209,135000,438433930,19840,19840,19840,19840,0
20241209,134900,438433930,19840,19840,19840,19840,0
20241209,134800,438433930,19840,19840,19840,19840,0
20241209,134700,438433930,19840,19840,19840,19840,0
20241209,134600,438433930,19840,19840,19840,19840,55
20241209,134500,437342730,19830,19830,19830,19830,28
20241209,134400,436787490,19830,19820,19830,19820,102
20241209,134300,434765840,19840,19840,19840,19840,20
20241209,134200,434369040,19830,19860,19860,19830,161
20241209,134100,431172030,19900,19900,19900,19900,0
20241209,134000,431172030,19900,19900,19900,19900,1
20241209,133900,431152130,19900,19900,19900,19900,0
20241209,133800,431152130,19900,19900,19900,19900,0
20241209,133700,431152130,19900,19900,19900,19900,0
20241209,133600,431152130,19900,19900,19900,19900,10
20241209,133500,430953130,19850,19850,19850,19850,0
20241209,133400,430953130,19850,19850,19850,19850,2
20241209,133300,430913430,19850,19850,19850,19850,1
20241209,133200,430893580,19850,19850,19850,19850,28
20241209,133100,430337780,19850,19850,19850,19850,32
20241209,133000,429702580,19820,19820,19820,19820,0
20241209,132900,429702580,19820,19820,19820,19820,0
20241209,132800,429702580,19820,19830,19830,19820,342
20241209,132700,422921590,19830,19830,19830,19830,0
20241209,132600,422921590,19830,19850,19850,19830,170
20241209,132500,419548320,19930,19930,19930,19930,0
20241209,132400,419548320,19930,19930,19930,19930,0
20241209,132300,419548320,19930,19930,19930,19930,0
20241209,132200,419548320,19930,19930,19930,19930,2
20241209,132100,419508460,19930,19930,19930,19930,1
20241209,132000,419488530,19860,19860,19860,19860,0
20241209,131900,419488530,19860,19870,19870,19860,209
20241209,131800,415337780,19870,19870,19870,19870,0
20241209,131700,415337780,19870,19870,19870,19870,0
20241209,131600,415337780,19870,19870,19870,19870,10
20241209,131500,415139080,19870,19870,19870,19870,0
20241209,131400,415139080,19870,19870,19870,19870,45
20241209,131300,414244930,19870,19870,19870,19870,0
20241209,131200,414244930,19870,19870,19870,19870,0
20241209,131100,414244930,19870,19870,19870,19870,51
20241209,131000,413231560,19930,19930,19930,19930,13
20241209,130900,412972470,19870,19870,19870,19870,100
20241209,130800,410985470,19870,19870,19870,19870,15
20241209,130700,410687420,19930,19930,19930,19930,2
20241209,130600,410647560,19860,19860,19860,19860,152
20241209,130500,407628840,19860,19900,19900,19860,94
20241209,130400,405759490,19900,19900,19900,19900,0
20241209,130300,405759490,19900,19900,19900,19900,1
20241209,130200,405739590,19930,19930,19930,19930,0
20241209,130100,405739590,19930,19890,19930,19890,229
20241209,130000,401184740,19870,19890,19940,19870,247
20241209,125900,396269750,19940,19940,19940,19940,0
20241209,125800,396269750,19940,19940,19940,19940,2
20241209,125700,396229870,19890,19890,19890,19890,10
20241209,125600,396030970,19890,19890,19890,19890,0
20241209,125500,396030970,19890,19890,19890,19890,0
20241209,125400,396030970,19890,19890,19890,19890,0
20241209,125300,396030970,19890,19890,19890,19890,1
20241209,125200,396011080,19890,19890,19890,19890,0
20241209,125100,396011080,19890,19890,19890,19890,0
20241209,125000,396011080,19890,19890,19890,19890,16
20241209,124900,395692840,19890,19890,19890,19890,0
20241209,124800,395692840,19890,19890,19890,19890,0
20241209,124700,395692840,19890,19890,19890,19890,21
20241209,124600,395275150,19940,19940,19940,19940,0
20241209,124500,395275150,19940,19940,19940,19940,1
20241209,124400,395255210,19940,19940,19940,19940,3
20241209,124300,395195390,19940,19940,19940,19940,1
20241209,124200,395175450,19880,19880,19880,19880,0
20241209,124100,395175450,19880,19880,19880,19880,0
20241209,124000,395175450,19880,19880,19880,19880,1
20241209,123900,395155570,19880,19880,19880,19880,0
20241209,123800,395155570,19880,19880,19880,19880,0
20241209,123700,395155570,19880,19880,19880,19880,0
20241209,123600,395155570,19880,19860,19880,19850,54
20241209,123500,394083580,19870,19880,19880,19870,99
20241209,123400,392115980,19890,19890,19890,19890,5
20241209,123300,392016530,19890,19890,19890,19890,0
20241209,123200,392016530,19890,19890,19890,19890,141
20241209,123100,389212040,19890,19890,19890,19890,72
20241209,123000,387779960,19890,19890,19890,19890,0
20241209,122900,387779960,19890,19880,19890,19880,3
20241209,122800,387720310,19880,19880,19880,19880,1
20241209,122700,387700430,19880,19870,19880,19870,235
20241209,122600,383028830,19870,19870,19870,19870,51
20241209,122500,382015460,19860,19860,19860,19860,1
20241209,122400,381995600,19870,19870,19870,19870,11
20241209,122300,381777030,19870,19870,19870,19870,0
20241209,122200,381777030,19870,19870,19870,19870,0
20241209,122100,381777030,19870,19870,19870,19870,81
20241209,122000,380167560,19880,19880,19880,19880,110
20241209,121900,377980760,19880,19930,19930,19880,963
20241209,121800,358808900,19960,19960,19960,19960,0
20241209,121700,358808900,19960,19960,19960,19960,0
20241209,121600,358808900,19960,19960,19960,19960,0
20241209,121500,358808900,19960,19960,19960,19960,1
20241209,121400,358788940,19960,19960,19960,19960,2
20241209,121300,358749020,19940,20050,20050,19940,13
20241209,121200,358489670,19970,19970,19970,19970,160
20241209,121100,355294470,19970,19970,19970,19970,4
20241209,121000,355214590,19970,19970,19970,19970,0
20241209,120900,355214590,19970,19970,19970,19970,100
20241209,120800,353217590,19980,19980,19980,19980,212
20241209,120700,348981830,20000,20000,20000,20000,3
20241209,120600,348921830,19950,19950,19950,19950,0
20241209,120500,348921830,19950,19950,19950,19950,0
20241209,120400,348921830,19950,19950,19950,19950,0
20241209,120300,348921830,19950,19950,19950,19950,25
20241209,120200,348423080,19930,19930,19930,19930,0
20241209,120100,348423080,19930,19950,19950,19930,247
20241209,120000,343500330,19940,19940,19940,19940,3
20241209,115900,343440510,19930,19940,19940,19930,30
20241209,115800,342842500,19960,19960,19960,19960,1
20241209,115700,342822540,19950,19950,19950,19950,0
20241209,115600,342822540,19950,19950,19950,19950,0
20241209,115500,342822540,19950,19950,19950,19950,389
20241209,115400,335061990,19950,19960,19960,19950,628
20241209,115300,322527830,19960,19960,19960,19960,0
20241209,115200,322527830,19960,19960,19960,19960,110
20241209,115100,320332230,19980,19990,19990,19980,284
20241209,115000,314655360,19990,19990,19990,19990,0
20241209,114900,314655360,19990,19990,19990,19990,0
20241209,114800,314655360,19990,20000,20000,19990,323
20241209,114700,308195490,20100,20100,20100,20100,0
20241209,114600,308195490,20100,20100,20100,20100,0
20241209,114500,308195490,20100,20100,20100,20100,0
20241209,114400,308195490,20100,20100,20100,20100,1
20241209,114300,308175390,20100,20100,20100,20100,0
20241209,114200,308175390,20100,20100,20100,20100,0
20241209,114100,308175390,20100,20100,20100,20100,0
20241209,114000,308175390,20100,20100,20100,20100,0
20241209,113900,308175390,20100,20100,20100,20100,1
20241209,113800,308155290,20100,20100,20100,20100,0
20241209,113700,308155290,20100,20100,20100,20100,0
20241209,113600,308155290,20100,20100,20100,20100,0
20241209,113500,308155290,20100,20100,20100,20100,0
20241209,113400,308155290,20100,20100,20100,20100,0
20241209,113300,308155290,20100,20100,20100,20100,0
20241209,113200,308155290,20100,20100,20100,20100,0
20241209,113100,308155290,20100,20100,20100,20100,0
20241209,113000,308155290,20100,20100,20100,20100,0
20241209,112900,308155290,20100,20100,20100,20100,1
20241209,112800,308135190,19990,19990,19990,19990,0
20241209,112700,308135190,19990,19990,19990,19990,0
20241209,112600,308135190,19990,19990,19990,19990,0
20241209,112500,308135190,19990,19990,19990,19990,0
20241209,112400,308135190,19990,19990,19990,19990,0
20241209,112300,308135190,19990,19990,19990,19990,0
20241209,112200,308135190,19990,19990,19990,19990,0
20241209,112100,308135190,19990,19990,19990,19990,0
20241209,112000,308135190,19990,19990,19990,19990,0
20241209,111900,308135190,19990,19990,19990,19990,0
20241209,111800,308135190,19990,19990,19990,19990,1
20241209,111700,308115200,19990,19990,19990,19990,1
20241209,111600,308095210,19970,19970,19970,19970,0
20241209,111500,308095210,19970,19970,19970,19970,0
20241209,111400,308095210,19970,19970,19980,19970,104
20241209,111300,306018320,19970,19970,19970,19970,0
20241209,111200,306018320,19970,19960,19970,19960,213
20241209,111100,301766830,19960,19950,19960,19950,639
20241209,111000,289013390,19950,19950,19950,19950,11
20241209,110900,288793940,19950,19950,19950,19950,0
20241209,110800,288793940,19950,19990,19990,19940,382
20241209,110700,281162180,20000,20000,20000,20000,744
20241209,110600,266282180,20050,20050,20050,20050,0
20241209,110500,266282180,20050,20050,20050,20050,0
20241209,110400,266282180,20050,20050,20050,20050,0
20241209,110300,266282180,20050,20050,20050,20050,530
20241209,110200,255655680,20050,20050,20050,20050,0
20241209,110100,255655680,20050,20050,20050,20050,0
20241209,110000,255655680,20050,20050,20050,20050,119
20241209,105900,253269730,20050,20050,20050,20050,67
20241209,105800,251926380,20000,20050,20050,20000,339
20241209,105700,245130180,20050,20050,20050,20050,44
20241209,105600,244247980,20150,20150,20150,20150,0
20241209,105500,244247980,20150,20150,20150,20150,1
20241209,105400,244227830,20100,20100,20100,20100,0
20241209,105300,244227830,20100,20100,20100,20100,2
20241209,105200,244187630,20150,20150,20150,20150,0
20241209,105100,244187630,20150,20150,20150,20150,0
20241209,105000,244187630,20150,20150,20150,20150,11
20241209,104900,243965980,20150,20150,20150,20150,1
20241209,104800,243945830,20150,20150,20150,20150,0
20241209,104700,243945830,20150,20150,20150,20150,10
20241209,104600,243744330,20150,20150,20150,20150,0
20241209,104500,243744330,20150,20150,20150,20150,0
20241209,104400,243744330,20150,20150,20150,20150,1
20241209,104300,243724180,20100,20100,20100,20100,0
20241209,104200,243724180,20100,20100,20100,20100,0
20241209,104100,243724180,20100,20100,20100,20100,0
20241209,104000,243724180,20100,20100,20100,20100,0
20241209,103900,243724180,20100,20100,20100,20100,0
20241209,103800,243724180,20100,20100,20100,20100,0
20241209,103700,243724180,20100,20100,20100,20100,0
20241209,103600,243724180,20100,20100,20100,20100,0
20241209,103500,243724180,20100,20100,20100,20100,0
20241209,103400,243724180,20100,20100,20100,20100,49
20241209,103300,242739280,20000,20000,20000,20000,0
20241209,103200,242739280,20000,20000,20000,20000,0
20241209,103100,242739280,20000,20000,20000,20000,232
20241209,103000,238099280,20000,20000,20000,20000,0
20241209,102900,238099280,20000,20000,20100,20000,12
20241209,102800,237859180,20000,20000,20000,20000,0
20241209,102700,237859180,20000,20000,20000,20000,0
20241209,102600,237859180,20000,20000,20000,20000,0
20241209,102500,237859180,20000,20000,20000,20000,0
20241209,102400,237859180,20000,20000,20000,20000,0
20241209,102300,237859180,20000,20000,20000,20000,0
20241209,102200,237859180,20000,20000,20000,20000,0
20241209,102100,237859180,20000,20000,20000,20000,0
20241209,102000,237859180,20000,20000,20000,20000,79
20241209,101900,236279180,20000,20000,20000,20000,79
20241209,101800,234699180,20000,20000,20000,20000,0
20241209,101700,234699180,20000,20000,20000,20000,0
20241209,101600,234699180,20000,20000,20000,20000,226
20241209,101500,230179180,20050,20100,20100,20050,71
20241209,101400,228755130,20050,20100,20100,20050,448
20241209,101300,219772230,20100,20100,20100,20100,50
20241209,101200,218767230,20050,20050,20050,20050,202
20241209,101100,214717130,19980,19980,19980,19980,0
20241209,101000,214717130,19980,19980,19980,19980,1
20241209,100900,214697150,19980,19980,19980,19980,0
20241209,100800,214697150,19980,19980,19980,19980,0
20241209,100700,214697150,19980,20050,20050,19980,751
20241209,100600,199675500,20200,20200,20200,20200,0
20241209,100500,199675500,20200,20200,20200,20200,0
20241209,100400,199675500,20200,20200,20200,20200,44
20241209,100300,198786700,20200,20200,20200,20200,0
20241209,100200,198786700,20200,20200,20200,20200,56
20241209,100100,197655500,20200,20050,20200,20050,304
20241209,100000,191519050,20200,20200,20200,20200,1
20241209,095900,191498850,20100,20050,20100,20050,49
20241209,095800,190515100,19960,19960,19960,19960,0
20241209,095700,190515100,19960,19960,19960,19960,0
20241209,095600,190515100,19960,19960,19960,19960,0
20241209,095500,190515100,19960,19960,19960,19960,115
20241209,095400,188219700,19980,20000,20000,19960,449
20241209,095300,179250690,20000,20000,20000,20000,0
20241209,095200,179250690,20000,20000,20000,20000,0
20241209,095100,179250690,20000,20000,20000,20000,2
20241209,095000,179210690,19950,19950,19950,19950,0
20241209,094900,179210690,19950,19970,20050,19950,79
20241209,094800,177633500,20050,19970,20050,19970,70
20241209,094700,176234260,19950,19950,19950,19950,2
20241209,094600,176194360,19950,19930,19950,19930,141
20241209,094500,173384210,19930,19950,19950,19930,312
20241209,094400,167160030,19950,19960,19990,19950,264
20241209,094300,161892130,20150,20150,20150,20150,7
20241209,094200,161751080,20150,19960,20150,19960,549
20241209,094100,150779770,19960,19890,19960,19890,126
20241209,094000,148266280,19940,19890,19940,19890,129
20241209,093900,145699250,19860,19860,19860,19860,0
20241209,093800,145699250,19860,19860,19860,19860,14
20241209,093700,145421210,19890,19880,19890,19880,404
20241209,093600,137388680,19880,19910,19910,19880,473
20241209,093500,127981450,19890,19880,19900,19880,581
20241209,093400,116428160,19880,19880,19880,19880,148
20241209,093300,113485920,19880,19860,19880,19860,204
20241209,093200,109432160,19860,19860,19860,19860,3
20241209,093100,109372580,19950,19950,19950,19950,1
20241209,093000,109352630,19950,19950,19950,19950,16
20241209,092900,109033430,19950,19840,19950,19840,202
20241209,092800,105025640,19840,19840,19840,19840,0
20241209,092700,105025640,19840,19920,19960,19840,104
20241209,092600,102954320,19920,19820,19920,19820,12
20241209,092500,102715880,19820,19890,19950,19800,1021
20241209,092400,82457310,19900,19920,19920,19900,227
20241209,092300,77937360,19940,19930,19960,19930,13
20241209,092200,77678150,19930,20100,20100,19930,488
20241209,092100,67918950,20000,20050,20100,20000,246
20241209,092000,62987900,20050,20150,20150,20050,771
20241209,091900,47486650,20150,20150,20150,20150,0
20241209,091800,47486650,20150,20200,20200,20150,217
20241209,091700,43105350,20300,20300,20300,20300,1
20241209,091600,43085050,20100,20100,20100,20100,0
20241209,091500,43085050,20100,20300,20300,20100,2
20241209,091400,43044650,20100,20100,20300,20100,147
20241209,091300,40087950,20100,20200,20200,20100,243
20241209,091200,35194950,20250,20250,20250,20250,0
20241209,091100,35194950,20250,20150,20250,20150,166
20241209,091000,31849850,20100,20150,20150,20100,421
20241209,090900,23370950,20400,20100,20400,20100,21
20241209,090800,22945500,20100,20150,20150,20100,603
20241209,090700,10812000,20150,20150,20150,20150,0
20241209,090600,10812000,20150,20250,20250,20150,408
20241209,090500,2570200,20200,20200,20200,20200,0
20241209,090400,2570200,20200,20200,20200,20200,0
20241209,090300,2570200,20200,20300,20300,20200,66
20241209,090200,1236800,20200,20350,20350,20200,31
20241209,090100,609400,20300,20300,20300,20300,0
20241209,090000,609400,20300,20500,20500,20300,30
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194400 610424340 19730 19730 19730 19730 428
3 20241209 194300 610424340 19730 19730 19730 19730 0
4 20241209 194200 610424340 19730 19730 19730 19730 0
5 20241209 194100 610424340 19730 19730 19730 19730 0
6 20241209 194000 610424340 19730 19730 19730 19730 0
7 20241209 193900 610424340 19730 19730 19730 19730 0
8 20241209 193800 610424340 19730 19730 19730 19730 0
9 20241209 193700 610424340 19730 19730 19730 19730 0
10 20241209 193600 610424340 19730 19730 19730 19730 0
11 20241209 193500 610424340 19730 19730 19730 19730 0
12 20241209 193400 610424340 19730 19730 19730 19730 0
13 20241209 193300 610424340 19730 19730 19730 19730 0
14 20241209 193200 610424340 19730 19730 19730 19730 0
15 20241209 193100 610424340 19730 19730 19730 19730 0
16 20241209 193000 610424340 19730 19730 19730 19730 0
17 20241209 192900 610424340 19730 19730 19730 19730 0
18 20241209 192800 610424340 19730 19730 19730 19730 0
19 20241209 192700 610424340 19730 19730 19730 19730 0
20 20241209 192600 610424340 19730 19730 19730 19730 0
21 20241209 192500 610424340 19730 19730 19730 19730 0
22 20241209 192400 610424340 19730 19730 19730 19730 0
23 20241209 192300 610424340 19730 19730 19730 19730 0
24 20241209 192200 610424340 19730 19730 19730 19730 0
25 20241209 192100 610424340 19730 19730 19730 19730 0
26 20241209 192000 610424340 19730 19730 19730 19730 0
27 20241209 191900 610424340 19730 19730 19730 19730 0
28 20241209 191800 610424340 19730 19730 19730 19730 0
29 20241209 191700 610424340 19730 19730 19730 19730 0
30 20241209 191600 610424340 19730 19730 19730 19730 0
31 20241209 191500 610424340 19730 19730 19730 19730 0
32 20241209 191400 610424340 19730 19730 19730 19730 428
33 20241209 191300 610424340 19730 19730 19730 19730 0
34 20241209 191200 610424340 19730 19730 19730 19730 0
35 20241209 191100 610424340 19730 19730 19730 19730 0
36 20241209 191000 610424340 19730 19730 19730 19730 0
37 20241209 190900 610424340 19730 19730 19730 19730 0
38 20241209 190800 610424340 19730 19730 19730 19730 0
39 20241209 190700 610424340 19730 19730 19730 19730 0
40 20241209 190600 610424340 19730 19730 19730 19730 0
41 20241209 190500 610424340 19730 19730 19730 19730 0
42 20241209 190400 610424340 19730 19730 19730 19730 0
43 20241209 190300 610424340 19730 19730 19730 19730 0
44 20241209 190200 610424340 19730 19730 19730 19730 0
45 20241209 190100 610424340 19730 19730 19730 19730 0
46 20241209 190000 610424340 19730 19730 19730 19730 0
47 20241209 185900 610424340 19730 19730 19730 19730 0
48 20241209 185800 610424340 19730 19730 19730 19730 0
49 20241209 185700 610424340 19730 19730 19730 19730 0
50 20241209 185600 610424340 19730 19730 19730 19730 0
51 20241209 185500 610424340 19730 19730 19730 19730 0
52 20241209 185400 610424340 19730 19730 19730 19730 0
53 20241209 185300 610424340 19730 19730 19730 19730 0
54 20241209 185200 610424340 19730 19730 19730 19730 0
55 20241209 185100 610424340 19730 19730 19730 19730 0
56 20241209 185000 610424340 19730 19730 19730 19730 0
57 20241209 184900 610424340 19730 19730 19730 19730 0
58 20241209 184800 610424340 19730 19730 19730 19730 0
59 20241209 184700 610424340 19730 19730 19730 19730 0
60 20241209 184600 610424340 19730 19730 19730 19730 0
61 20241209 184500 610424340 19730 19730 19730 19730 0
62 20241209 184400 610424340 19730 19730 19730 19730 428
63 20241209 184300 610424340 19730 19730 19730 19730 0
64 20241209 184200 610424340 19730 19730 19730 19730 0
65 20241209 184100 610424340 19730 19730 19730 19730 0
66 20241209 184000 610424340 19730 19730 19730 19730 0
67 20241209 183900 610424340 19730 19730 19730 19730 0
68 20241209 183800 610424340 19730 19730 19730 19730 0
69 20241209 183700 610424340 19730 19730 19730 19730 0
70 20241209 183600 610424340 19730 19730 19730 19730 0
71 20241209 183500 610424340 19730 19730 19730 19730 0
72 20241209 183400 610424340 19730 19730 19730 19730 0
73 20241209 183300 610424340 19730 19730 19730 19730 0
74 20241209 183200 610424340 19730 19730 19730 19730 0
75 20241209 183100 610424340 19730 19730 19730 19730 0
76 20241209 183000 610424340 19730 19730 19730 19730 0
77 20241209 182900 610424340 19730 19730 19730 19730 0
78 20241209 182800 610424340 19730 19730 19730 19730 0
79 20241209 182700 610424340 19730 19730 19730 19730 0
80 20241209 182600 610424340 19730 19730 19730 19730 0
81 20241209 182500 610424340 19730 19730 19730 19730 0
82 20241209 182400 610424340 19730 19730 19730 19730 0
83 20241209 182300 610424340 19730 19730 19730 19730 0
84 20241209 182200 610424340 19730 19730 19730 19730 0
85 20241209 182100 610424340 19730 19730 19730 19730 0
86 20241209 182000 610424340 19730 19730 19730 19730 0
87 20241209 181900 610424340 19730 19730 19730 19730 0
88 20241209 181800 610424340 19730 19730 19730 19730 0
89 20241209 181700 610424340 19730 19730 19730 19730 0
90 20241209 181600 610424340 19730 19730 19730 19730 0
91 20241209 181500 610424340 19730 19730 19730 19730 0
92 20241209 181400 610424340 19730 19730 19730 19730 428
93 20241209 181300 610424340 19730 19730 19730 19730 0
94 20241209 181200 610424340 19730 19730 19730 19730 0
95 20241209 181100 610424340 19730 19730 19730 19730 0
96 20241209 181000 610424340 19730 19730 19730 19730 0
97 20241209 180900 610424340 19730 19730 19730 19730 0
98 20241209 180800 610424340 19730 19730 19730 19730 0
99 20241209 180700 610424340 19730 19730 19730 19730 0
100 20241209 180600 610424340 19730 19730 19730 19730 0
101 20241209 180500 610424340 19730 19730 19730 19730 0
102 20241209 180400 610424340 19730 19730 19730 19730 0
103 20241209 180300 610424340 19730 19730 19730 19730 0
104 20241209 180200 610424340 19730 19730 19730 19730 0
105 20241209 180100 610424340 19730 19730 19730 19730 0
106 20241209 180000 610424340 19730 19730 19730 19730 0
107 20241209 175900 610424340 19730 19730 19730 19730 0
108 20241209 175800 610424340 19730 19730 19730 19730 0
109 20241209 175700 610424340 19730 19730 19730 19730 0
110 20241209 175600 610424340 19730 19730 19730 19730 0
111 20241209 175500 610424340 19730 19730 19730 19730 0
112 20241209 175400 610424340 19730 19730 19730 19730 0
113 20241209 175300 610424340 19730 19730 19730 19730 0
114 20241209 175200 610424340 19730 19730 19730 19730 0
115 20241209 175100 610424340 19730 19730 19730 19730 0
116 20241209 175000 610424340 19730 19730 19730 19730 0
117 20241209 174900 610424340 19730 19730 19730 19730 0
118 20241209 174800 610424340 19730 19730 19730 19730 0
119 20241209 174700 610424340 19730 19730 19730 19730 0
120 20241209 174600 610424340 19730 19730 19730 19730 0
121 20241209 174500 610424340 19730 19730 19730 19730 0
122 20241209 174400 610424340 19730 19730 19730 19730 428
123 20241209 174300 610424340 19730 19730 19730 19730 0
124 20241209 174200 610424340 19730 19730 19730 19730 0
125 20241209 174100 610424340 19730 19730 19730 19730 0
126 20241209 174000 610424340 19730 19730 19730 19730 0
127 20241209 173900 610424340 19730 19730 19730 19730 0
128 20241209 173800 610424340 19730 19730 19730 19730 0
129 20241209 173700 610424340 19730 19730 19730 19730 0
130 20241209 173600 610424340 19730 19730 19730 19730 0
131 20241209 173500 610424340 19730 19730 19730 19730 0
132 20241209 173400 610424340 19730 19730 19730 19730 0
133 20241209 173300 610424340 19730 19730 19730 19730 0
134 20241209 173200 610424340 19730 19730 19730 19730 0
135 20241209 173100 610424340 19730 19730 19730 19730 0
136 20241209 173000 610424340 19730 19730 19730 19730 0
137 20241209 172900 610424340 19730 19730 19730 19730 0
138 20241209 172800 610424340 19730 19730 19730 19730 0
139 20241209 172700 610424340 19730 19730 19730 19730 0
140 20241209 172600 610424340 19730 19730 19730 19730 0
141 20241209 172500 610424340 19730 19730 19730 19730 0
142 20241209 172400 610424340 19730 19730 19730 19730 0
143 20241209 172300 610424340 19730 19730 19730 19730 0
144 20241209 172200 610424340 19730 19730 19730 19730 0
145 20241209 172100 610424340 19730 19730 19730 19730 0
146 20241209 172000 610424340 19730 19730 19730 19730 0
147 20241209 171900 610424340 19730 19730 19730 19730 0
148 20241209 171800 610424340 19730 19730 19730 19730 0
149 20241209 171700 610424340 19730 19730 19730 19730 0
150 20241209 171600 610424340 19730 19730 19730 19730 0
151 20241209 171500 610424340 19730 19730 19730 19730 0
152 20241209 171400 610424340 19730 19730 19730 19730 428
153 20241209 171300 610424340 19730 19730 19730 19730 0
154 20241209 171200 610424340 19730 19730 19730 19730 0
155 20241209 171100 610424340 19730 19730 19730 19730 0
156 20241209 171000 610424340 19730 19730 19730 19730 0
157 20241209 170900 610424340 19730 19730 19730 19730 0
158 20241209 170800 610424340 19730 19730 19730 19730 0
159 20241209 170700 610424340 19730 19730 19730 19730 0
160 20241209 170600 610424340 19730 19730 19730 19730 0
161 20241209 170500 610424340 19730 19730 19730 19730 0
162 20241209 170400 610424340 19730 19730 19730 19730 0
163 20241209 170300 610424340 19730 19730 19730 19730 0
164 20241209 170200 610424340 19730 19730 19730 19730 0
165 20241209 170100 610424340 19730 19730 19730 19730 0
166 20241209 170000 610424340 19730 19730 19730 19730 0
167 20241209 165900 610424340 19730 19730 19730 19730 0
168 20241209 165800 610424340 19730 19730 19730 19730 0
169 20241209 165700 610424340 19730 19730 19730 19730 0
170 20241209 165600 610424340 19730 19730 19730 19730 0
171 20241209 165500 610424340 19730 19730 19730 19730 0
172 20241209 165400 610424340 19730 19730 19730 19730 0
173 20241209 165300 610424340 19730 19730 19730 19730 0
174 20241209 165200 610424340 19730 19730 19730 19730 0
175 20241209 165100 610424340 19730 19730 19730 19730 0
176 20241209 165000 610424340 19730 19730 19730 19730 0
177 20241209 164900 610424340 19730 19730 19730 19730 0
178 20241209 164800 610424340 19730 19730 19730 19730 0
179 20241209 164700 610424340 19730 19730 19730 19730 0
180 20241209 164600 610424340 19730 19730 19730 19730 0
181 20241209 164500 610424340 19730 19730 19730 19730 0
182 20241209 164400 610424340 19730 19730 19730 19730 428
183 20241209 164300 610424340 19730 19730 19730 19730 0
184 20241209 164200 610424340 19730 19730 19730 19730 0
185 20241209 164100 610424340 19730 19730 19730 19730 0
186 20241209 164000 610424340 19730 19730 19730 19730 0
187 20241209 163900 610424340 19730 19730 19730 19730 0
188 20241209 163800 610424340 19730 19730 19730 19730 0
189 20241209 163700 610424340 19730 19730 19730 19730 0
190 20241209 163600 610424340 19730 19730 19730 19730 0
191 20241209 163500 610424340 19730 19730 19730 19730 0
192 20241209 163400 610424340 19730 19730 19730 19730 0
193 20241209 163300 610424340 19730 19730 19730 19730 0
194 20241209 163200 610424340 19730 19730 19730 19730 0
195 20241209 163100 610424340 19730 19730 19730 19730 0
196 20241209 163000 610424340 19730 19730 19730 19730 0
197 20241209 162900 610424340 19730 19730 19730 19730 0
198 20241209 162800 610424340 19730 19730 19730 19730 0
199 20241209 162700 610424340 19730 19730 19730 19730 0
200 20241209 162600 610424340 19730 19730 19730 19730 0
201 20241209 162500 610424340 19730 19730 19730 19730 0
202 20241209 162400 610424340 19730 19730 19730 19730 0
203 20241209 162300 610424340 19730 19730 19730 19730 0
204 20241209 162200 610424340 19730 19730 19730 19730 0
205 20241209 162100 610424340 19730 19730 19730 19730 0
206 20241209 162000 610424340 19730 19730 19730 19730 0
207 20241209 161900 610424340 19730 19730 19730 19730 0
208 20241209 161800 610424340 19730 19730 19730 19730 0
209 20241209 161700 610424340 19730 19730 19730 19730 0
210 20241209 161600 610424340 19730 19730 19730 19730 0
211 20241209 161500 610424340 19730 19730 19730 19730 0
212 20241209 161400 610424340 19730 19730 19730 19730 428
213 20241209 161300 610424340 19730 19730 19730 19730 0
214 20241209 161200 610424340 19730 19730 19730 19730 0
215 20241209 161100 610424340 19730 19730 19730 19730 0
216 20241209 161000 610424340 19730 19730 19730 19730 0
217 20241209 160900 610424340 19730 19730 19730 19730 0
218 20241209 160800 610424340 19730 19730 19730 19730 0
219 20241209 160700 610424340 19730 19730 19730 19730 0
220 20241209 160600 610424340 19730 19730 19730 19730 0
221 20241209 160500 610424340 19730 19730 19730 19730 0
222 20241209 160400 610424340 19730 19730 19730 19730 0
223 20241209 160300 610424340 19730 19730 19730 19730 0
224 20241209 160200 610424340 19730 19730 19730 19730 0
225 20241209 160100 610424340 19730 19730 19730 19730 0
226 20241209 160000 610424340 19730 19730 19730 19730 0
227 20241209 155900 610424340 19730 19730 19730 19730 0
228 20241209 155800 610424340 19730 19730 19730 19730 0
229 20241209 155700 610424340 19730 19730 19730 19730 0
230 20241209 155600 610424340 19730 19730 19730 19730 0
231 20241209 155500 610424340 19730 19730 19730 19730 0
232 20241209 155400 610424340 19730 19730 19730 19730 0
233 20241209 155300 610424340 19730 19730 19730 19730 0
234 20241209 155200 610424340 19730 19730 19730 19730 0
235 20241209 155100 610424340 19730 19730 19730 19730 0
236 20241209 155000 610424340 19730 19730 19730 19730 0
237 20241209 154900 610424340 19730 19730 19730 19730 0
238 20241209 154800 610424340 19730 19730 19730 19730 0
239 20241209 154700 610424340 19730 19730 19730 19730 0
240 20241209 154600 610424340 19730 19730 19730 19730 0
241 20241209 154500 610424340 19730 19730 19730 19730 0
242 20241209 154400 610424340 19730 19730 19730 19730 428
243 20241209 154300 610424340 19730 19730 19730 19730 0
244 20241209 154200 610424340 19730 19730 19730 19730 0
245 20241209 154100 610424340 19730 19730 19730 19730 0
246 20241209 154000 610424340 19730 19730 19730 19730 0
247 20241209 153900 610424340 19730 19730 19730 19730 0
248 20241209 153800 610424340 19730 19730 19730 19730 0
249 20241209 153700 610424340 19730 19730 19730 19730 0
250 20241209 153600 610424340 19730 19730 19730 19730 0
251 20241209 153500 610424340 19730 19730 19730 19730 0
252 20241209 153400 610424340 19730 19730 19730 19730 0
253 20241209 153300 610424340 19730 19730 19730 19730 0
254 20241209 153200 610424340 19730 19730 19730 19730 0
255 20241209 153100 610424340 19730 19730 19730 19730 0
256 20241209 153000 610424340 19730 19730 19730 19730 428
257 20241209 152900 601979900 19730 19730 19730 19730 0
258 20241209 152800 601979900 19730 19730 19730 19730 0
259 20241209 152700 601979900 19730 19730 19730 19730 0
260 20241209 152600 601979900 19730 19730 19730 19730 0
261 20241209 152500 601979900 19730 19730 19730 19730 0
262 20241209 152400 601979900 19730 19730 19730 19730 0
263 20241209 152300 601979900 19730 19730 19730 19730 0
264 20241209 152200 601979900 19730 19730 19730 19730 0
265 20241209 152100 601979900 19730 19730 19730 19730 0
266 20241209 152000 601979900 19730 19730 19730 19730 0
267 20241209 151900 601979900 19730 19740 19740 19730 48
268 20241209 151800 601032850 19760 19760 19760 19760 7
269 20241209 151700 600894530 19750 19750 19750 19750 73
270 20241209 151600 599452780 19750 19750 19750 19750 1
271 20241209 151500 599433030 19750 19750 19750 19750 500
272 20241209 151400 589558030 19730 19730 19730 19730 0
273 20241209 151300 589558030 19730 19730 19730 19730 0
274 20241209 151200 589558030 19730 19730 19730 19730 126
275 20241209 151100 587072050 19730 19730 19730 19730 16
276 20241209 151000 586756370 19730 19730 19730 19730 2
277 20241209 150900 586716910 19740 19760 19760 19740 250
278 20241209 150800 581781130 19760 19760 19760 19760 0
279 20241209 150700 581781130 19760 19760 19760 19760 1
280 20241209 150600 581761370 19770 19780 19780 19770 21
281 20241209 150500 581346000 19780 19780 19780 19780 0
282 20241209 150400 581346000 19780 19790 19790 19780 150
283 20241209 150300 578377990 19790 19790 19790 19790 0
284 20241209 150200 578377990 19790 19790 19790 19790 0
285 20241209 150100 578377990 19790 19790 19790 19790 2
286 20241209 150000 578338410 19780 19780 19780 19780 0
287 20241209 145900 578338410 19780 19780 19780 19780 2
288 20241209 145800 578298850 19820 19820 19820 19820 0
289 20241209 145700 578298850 19820 19820 19820 19820 0
290 20241209 145600 578298850 19820 19820 19820 19820 0
291 20241209 145500 578298850 19820 19790 19820 19790 301
292 20241209 145400 572337440 19790 19780 19790 19780 76
293 20241209 145300 570834150 19730 19730 19730 19730 0
294 20241209 145200 570834150 19730 19730 19730 19730 14
295 20241209 145100 570557930 19750 19730 19750 19730 202
296 20241209 145000 566568830 19730 19730 19730 19730 0
297 20241209 144900 566568830 19730 19730 19730 19730 50
298 20241209 144800 565582330 19730 19730 19730 19730 226
299 20241209 144700 561123350 19720 19720 19720 19720 30
300 20241209 144600 560531750 19720 19720 19720 19720 2
301 20241209 144500 560492310 19710 19730 19730 19710 255
302 20241209 144400 555465280 19750 19760 19770 19740 803
303 20241209 144300 539611510 19780 19780 19780 19780 0
304 20241209 144200 539611510 19780 19770 19780 19770 508
305 20241209 144100 529566900 19770 19770 19770 19770 0
306 20241209 144000 529566900 19770 19770 19770 19770 71
307 20241209 143900 528163230 19760 19760 19760 19760 0
308 20241209 143800 528163230 19760 19760 19760 19760 0
309 20241209 143700 528163230 19760 19760 19760 19760 0
310 20241209 143600 528163230 19760 19760 19760 19760 0
311 20241209 143500 528163230 19760 19780 19780 19760 200
312 20241209 143400 524210940 19770 19770 19770 19770 26
313 20241209 143300 523696920 19770 19770 19770 19770 0
314 20241209 143200 523696920 19770 19770 19770 19770 30
315 20241209 143100 523103820 19770 19770 19770 19770 20
316 20241209 143000 522708420 19770 19770 19770 19770 34
317 20241209 142900 522036240 19790 19790 19790 19790 0
318 20241209 142800 522036240 19790 19790 19790 19790 20
319 20241209 142700 521640440 19800 19800 19800 19800 0
320 20241209 142600 521640440 19800 19800 19800 19800 10
321 20241209 142500 521442440 19800 19800 19800 19800 11
322 20241209 142400 521224640 19710 19750 19750 19710 70
323 20241209 142300 519844410 19750 19810 19810 19750 3147
324 20241209 142200 457567340 19810 19810 19810 19810 1
325 20241209 142100 457547530 19810 19820 19820 19810 100
326 20241209 142000 455566520 19830 19830 19830 19830 9
327 20241209 141900 455388050 19810 19820 19820 19810 51
328 20241209 141800 454377640 19820 19820 19820 19820 29
329 20241209 141700 453802860 19840 19840 19840 19840 0
330 20241209 141600 453802860 19840 19850 19850 19840 208
331 20241209 141500 449674070 19890 19890 19890 19890 10
332 20241209 141400 449475170 19890 19890 19890 19890 0
333 20241209 141300 449475170 19890 19890 19890 19890 0
334 20241209 141200 449475170 19890 19890 19890 19890 0
335 20241209 141100 449475170 19890 19890 19890 19890 0
336 20241209 141000 449475170 19890 19890 19890 19890 1
337 20241209 140900 449455280 19900 19900 19900 19900 0
338 20241209 140800 449455280 19900 19900 19900 19900 0
339 20241209 140700 449455280 19900 19900 19900 19900 0
340 20241209 140600 449455280 19900 19900 19900 19900 0
341 20241209 140500 449455280 19900 19900 19900 19900 0
342 20241209 140400 449455280 19900 19900 19900 19900 0
343 20241209 140300 449455280 19900 19900 19900 19900 24
344 20241209 140200 448977680 19870 19870 19870 19870 0
345 20241209 140100 448977680 19870 19870 19870 19870 0
346 20241209 140000 448977680 19870 19870 19870 19870 33
347 20241209 135900 448321970 19860 19840 19860 19840 448
348 20241209 135800 439426730 19840 19840 19840 19840 10
349 20241209 135700 439228330 19860 19860 19860 19860 40
350 20241209 135600 438433930 19840 19840 19840 19840 0
351 20241209 135500 438433930 19840 19840 19840 19840 0
352 20241209 135400 438433930 19840 19840 19840 19840 0
353 20241209 135300 438433930 19840 19840 19840 19840 0
354 20241209 135200 438433930 19840 19840 19840 19840 0
355 20241209 135100 438433930 19840 19840 19840 19840 0
356 20241209 135000 438433930 19840 19840 19840 19840 0
357 20241209 134900 438433930 19840 19840 19840 19840 0
358 20241209 134800 438433930 19840 19840 19840 19840 0
359 20241209 134700 438433930 19840 19840 19840 19840 0
360 20241209 134600 438433930 19840 19840 19840 19840 55
361 20241209 134500 437342730 19830 19830 19830 19830 28
362 20241209 134400 436787490 19830 19820 19830 19820 102
363 20241209 134300 434765840 19840 19840 19840 19840 20
364 20241209 134200 434369040 19830 19860 19860 19830 161
365 20241209 134100 431172030 19900 19900 19900 19900 0
366 20241209 134000 431172030 19900 19900 19900 19900 1
367 20241209 133900 431152130 19900 19900 19900 19900 0
368 20241209 133800 431152130 19900 19900 19900 19900 0
369 20241209 133700 431152130 19900 19900 19900 19900 0
370 20241209 133600 431152130 19900 19900 19900 19900 10
371 20241209 133500 430953130 19850 19850 19850 19850 0
372 20241209 133400 430953130 19850 19850 19850 19850 2
373 20241209 133300 430913430 19850 19850 19850 19850 1
374 20241209 133200 430893580 19850 19850 19850 19850 28
375 20241209 133100 430337780 19850 19850 19850 19850 32
376 20241209 133000 429702580 19820 19820 19820 19820 0
377 20241209 132900 429702580 19820 19820 19820 19820 0
378 20241209 132800 429702580 19820 19830 19830 19820 342
379 20241209 132700 422921590 19830 19830 19830 19830 0
380 20241209 132600 422921590 19830 19850 19850 19830 170
381 20241209 132500 419548320 19930 19930 19930 19930 0
382 20241209 132400 419548320 19930 19930 19930 19930 0
383 20241209 132300 419548320 19930 19930 19930 19930 0
384 20241209 132200 419548320 19930 19930 19930 19930 2
385 20241209 132100 419508460 19930 19930 19930 19930 1
386 20241209 132000 419488530 19860 19860 19860 19860 0
387 20241209 131900 419488530 19860 19870 19870 19860 209
388 20241209 131800 415337780 19870 19870 19870 19870 0
389 20241209 131700 415337780 19870 19870 19870 19870 0
390 20241209 131600 415337780 19870 19870 19870 19870 10
391 20241209 131500 415139080 19870 19870 19870 19870 0
392 20241209 131400 415139080 19870 19870 19870 19870 45
393 20241209 131300 414244930 19870 19870 19870 19870 0
394 20241209 131200 414244930 19870 19870 19870 19870 0
395 20241209 131100 414244930 19870 19870 19870 19870 51
396 20241209 131000 413231560 19930 19930 19930 19930 13
397 20241209 130900 412972470 19870 19870 19870 19870 100
398 20241209 130800 410985470 19870 19870 19870 19870 15
399 20241209 130700 410687420 19930 19930 19930 19930 2
400 20241209 130600 410647560 19860 19860 19860 19860 152
401 20241209 130500 407628840 19860 19900 19900 19860 94
402 20241209 130400 405759490 19900 19900 19900 19900 0
403 20241209 130300 405759490 19900 19900 19900 19900 1
404 20241209 130200 405739590 19930 19930 19930 19930 0
405 20241209 130100 405739590 19930 19890 19930 19890 229
406 20241209 130000 401184740 19870 19890 19940 19870 247
407 20241209 125900 396269750 19940 19940 19940 19940 0
408 20241209 125800 396269750 19940 19940 19940 19940 2
409 20241209 125700 396229870 19890 19890 19890 19890 10
410 20241209 125600 396030970 19890 19890 19890 19890 0
411 20241209 125500 396030970 19890 19890 19890 19890 0
412 20241209 125400 396030970 19890 19890 19890 19890 0
413 20241209 125300 396030970 19890 19890 19890 19890 1
414 20241209 125200 396011080 19890 19890 19890 19890 0
415 20241209 125100 396011080 19890 19890 19890 19890 0
416 20241209 125000 396011080 19890 19890 19890 19890 16
417 20241209 124900 395692840 19890 19890 19890 19890 0
418 20241209 124800 395692840 19890 19890 19890 19890 0
419 20241209 124700 395692840 19890 19890 19890 19890 21
420 20241209 124600 395275150 19940 19940 19940 19940 0
421 20241209 124500 395275150 19940 19940 19940 19940 1
422 20241209 124400 395255210 19940 19940 19940 19940 3
423 20241209 124300 395195390 19940 19940 19940 19940 1
424 20241209 124200 395175450 19880 19880 19880 19880 0
425 20241209 124100 395175450 19880 19880 19880 19880 0
426 20241209 124000 395175450 19880 19880 19880 19880 1
427 20241209 123900 395155570 19880 19880 19880 19880 0
428 20241209 123800 395155570 19880 19880 19880 19880 0
429 20241209 123700 395155570 19880 19880 19880 19880 0
430 20241209 123600 395155570 19880 19860 19880 19850 54
431 20241209 123500 394083580 19870 19880 19880 19870 99
432 20241209 123400 392115980 19890 19890 19890 19890 5
433 20241209 123300 392016530 19890 19890 19890 19890 0
434 20241209 123200 392016530 19890 19890 19890 19890 141
435 20241209 123100 389212040 19890 19890 19890 19890 72
436 20241209 123000 387779960 19890 19890 19890 19890 0
437 20241209 122900 387779960 19890 19880 19890 19880 3
438 20241209 122800 387720310 19880 19880 19880 19880 1
439 20241209 122700 387700430 19880 19870 19880 19870 235
440 20241209 122600 383028830 19870 19870 19870 19870 51
441 20241209 122500 382015460 19860 19860 19860 19860 1
442 20241209 122400 381995600 19870 19870 19870 19870 11
443 20241209 122300 381777030 19870 19870 19870 19870 0
444 20241209 122200 381777030 19870 19870 19870 19870 0
445 20241209 122100 381777030 19870 19870 19870 19870 81
446 20241209 122000 380167560 19880 19880 19880 19880 110
447 20241209 121900 377980760 19880 19930 19930 19880 963
448 20241209 121800 358808900 19960 19960 19960 19960 0
449 20241209 121700 358808900 19960 19960 19960 19960 0
450 20241209 121600 358808900 19960 19960 19960 19960 0
451 20241209 121500 358808900 19960 19960 19960 19960 1
452 20241209 121400 358788940 19960 19960 19960 19960 2
453 20241209 121300 358749020 19940 20050 20050 19940 13
454 20241209 121200 358489670 19970 19970 19970 19970 160
455 20241209 121100 355294470 19970 19970 19970 19970 4
456 20241209 121000 355214590 19970 19970 19970 19970 0
457 20241209 120900 355214590 19970 19970 19970 19970 100
458 20241209 120800 353217590 19980 19980 19980 19980 212
459 20241209 120700 348981830 20000 20000 20000 20000 3
460 20241209 120600 348921830 19950 19950 19950 19950 0
461 20241209 120500 348921830 19950 19950 19950 19950 0
462 20241209 120400 348921830 19950 19950 19950 19950 0
463 20241209 120300 348921830 19950 19950 19950 19950 25
464 20241209 120200 348423080 19930 19930 19930 19930 0
465 20241209 120100 348423080 19930 19950 19950 19930 247
466 20241209 120000 343500330 19940 19940 19940 19940 3
467 20241209 115900 343440510 19930 19940 19940 19930 30
468 20241209 115800 342842500 19960 19960 19960 19960 1
469 20241209 115700 342822540 19950 19950 19950 19950 0
470 20241209 115600 342822540 19950 19950 19950 19950 0
471 20241209 115500 342822540 19950 19950 19950 19950 389
472 20241209 115400 335061990 19950 19960 19960 19950 628
473 20241209 115300 322527830 19960 19960 19960 19960 0
474 20241209 115200 322527830 19960 19960 19960 19960 110
475 20241209 115100 320332230 19980 19990 19990 19980 284
476 20241209 115000 314655360 19990 19990 19990 19990 0
477 20241209 114900 314655360 19990 19990 19990 19990 0
478 20241209 114800 314655360 19990 20000 20000 19990 323
479 20241209 114700 308195490 20100 20100 20100 20100 0
480 20241209 114600 308195490 20100 20100 20100 20100 0
481 20241209 114500 308195490 20100 20100 20100 20100 0
482 20241209 114400 308195490 20100 20100 20100 20100 1
483 20241209 114300 308175390 20100 20100 20100 20100 0
484 20241209 114200 308175390 20100 20100 20100 20100 0
485 20241209 114100 308175390 20100 20100 20100 20100 0
486 20241209 114000 308175390 20100 20100 20100 20100 0
487 20241209 113900 308175390 20100 20100 20100 20100 1
488 20241209 113800 308155290 20100 20100 20100 20100 0
489 20241209 113700 308155290 20100 20100 20100 20100 0
490 20241209 113600 308155290 20100 20100 20100 20100 0
491 20241209 113500 308155290 20100 20100 20100 20100 0
492 20241209 113400 308155290 20100 20100 20100 20100 0
493 20241209 113300 308155290 20100 20100 20100 20100 0
494 20241209 113200 308155290 20100 20100 20100 20100 0
495 20241209 113100 308155290 20100 20100 20100 20100 0
496 20241209 113000 308155290 20100 20100 20100 20100 0
497 20241209 112900 308155290 20100 20100 20100 20100 1
498 20241209 112800 308135190 19990 19990 19990 19990 0
499 20241209 112700 308135190 19990 19990 19990 19990 0
500 20241209 112600 308135190 19990 19990 19990 19990 0
501 20241209 112500 308135190 19990 19990 19990 19990 0
502 20241209 112400 308135190 19990 19990 19990 19990 0
503 20241209 112300 308135190 19990 19990 19990 19990 0
504 20241209 112200 308135190 19990 19990 19990 19990 0
505 20241209 112100 308135190 19990 19990 19990 19990 0
506 20241209 112000 308135190 19990 19990 19990 19990 0
507 20241209 111900 308135190 19990 19990 19990 19990 0
508 20241209 111800 308135190 19990 19990 19990 19990 1
509 20241209 111700 308115200 19990 19990 19990 19990 1
510 20241209 111600 308095210 19970 19970 19970 19970 0
511 20241209 111500 308095210 19970 19970 19970 19970 0
512 20241209 111400 308095210 19970 19970 19980 19970 104
513 20241209 111300 306018320 19970 19970 19970 19970 0
514 20241209 111200 306018320 19970 19960 19970 19960 213
515 20241209 111100 301766830 19960 19950 19960 19950 639
516 20241209 111000 289013390 19950 19950 19950 19950 11
517 20241209 110900 288793940 19950 19950 19950 19950 0
518 20241209 110800 288793940 19950 19990 19990 19940 382
519 20241209 110700 281162180 20000 20000 20000 20000 744
520 20241209 110600 266282180 20050 20050 20050 20050 0
521 20241209 110500 266282180 20050 20050 20050 20050 0
522 20241209 110400 266282180 20050 20050 20050 20050 0
523 20241209 110300 266282180 20050 20050 20050 20050 530
524 20241209 110200 255655680 20050 20050 20050 20050 0
525 20241209 110100 255655680 20050 20050 20050 20050 0
526 20241209 110000 255655680 20050 20050 20050 20050 119
527 20241209 105900 253269730 20050 20050 20050 20050 67
528 20241209 105800 251926380 20000 20050 20050 20000 339
529 20241209 105700 245130180 20050 20050 20050 20050 44
530 20241209 105600 244247980 20150 20150 20150 20150 0
531 20241209 105500 244247980 20150 20150 20150 20150 1
532 20241209 105400 244227830 20100 20100 20100 20100 0
533 20241209 105300 244227830 20100 20100 20100 20100 2
534 20241209 105200 244187630 20150 20150 20150 20150 0
535 20241209 105100 244187630 20150 20150 20150 20150 0
536 20241209 105000 244187630 20150 20150 20150 20150 11
537 20241209 104900 243965980 20150 20150 20150 20150 1
538 20241209 104800 243945830 20150 20150 20150 20150 0
539 20241209 104700 243945830 20150 20150 20150 20150 10
540 20241209 104600 243744330 20150 20150 20150 20150 0
541 20241209 104500 243744330 20150 20150 20150 20150 0
542 20241209 104400 243744330 20150 20150 20150 20150 1
543 20241209 104300 243724180 20100 20100 20100 20100 0
544 20241209 104200 243724180 20100 20100 20100 20100 0
545 20241209 104100 243724180 20100 20100 20100 20100 0
546 20241209 104000 243724180 20100 20100 20100 20100 0
547 20241209 103900 243724180 20100 20100 20100 20100 0
548 20241209 103800 243724180 20100 20100 20100 20100 0
549 20241209 103700 243724180 20100 20100 20100 20100 0
550 20241209 103600 243724180 20100 20100 20100 20100 0
551 20241209 103500 243724180 20100 20100 20100 20100 0
552 20241209 103400 243724180 20100 20100 20100 20100 49
553 20241209 103300 242739280 20000 20000 20000 20000 0
554 20241209 103200 242739280 20000 20000 20000 20000 0
555 20241209 103100 242739280 20000 20000 20000 20000 232
556 20241209 103000 238099280 20000 20000 20000 20000 0
557 20241209 102900 238099280 20000 20000 20100 20000 12
558 20241209 102800 237859180 20000 20000 20000 20000 0
559 20241209 102700 237859180 20000 20000 20000 20000 0
560 20241209 102600 237859180 20000 20000 20000 20000 0
561 20241209 102500 237859180 20000 20000 20000 20000 0
562 20241209 102400 237859180 20000 20000 20000 20000 0
563 20241209 102300 237859180 20000 20000 20000 20000 0
564 20241209 102200 237859180 20000 20000 20000 20000 0
565 20241209 102100 237859180 20000 20000 20000 20000 0
566 20241209 102000 237859180 20000 20000 20000 20000 79
567 20241209 101900 236279180 20000 20000 20000 20000 79
568 20241209 101800 234699180 20000 20000 20000 20000 0
569 20241209 101700 234699180 20000 20000 20000 20000 0
570 20241209 101600 234699180 20000 20000 20000 20000 226
571 20241209 101500 230179180 20050 20100 20100 20050 71
572 20241209 101400 228755130 20050 20100 20100 20050 448
573 20241209 101300 219772230 20100 20100 20100 20100 50
574 20241209 101200 218767230 20050 20050 20050 20050 202
575 20241209 101100 214717130 19980 19980 19980 19980 0
576 20241209 101000 214717130 19980 19980 19980 19980 1
577 20241209 100900 214697150 19980 19980 19980 19980 0
578 20241209 100800 214697150 19980 19980 19980 19980 0
579 20241209 100700 214697150 19980 20050 20050 19980 751
580 20241209 100600 199675500 20200 20200 20200 20200 0
581 20241209 100500 199675500 20200 20200 20200 20200 0
582 20241209 100400 199675500 20200 20200 20200 20200 44
583 20241209 100300 198786700 20200 20200 20200 20200 0
584 20241209 100200 198786700 20200 20200 20200 20200 56
585 20241209 100100 197655500 20200 20050 20200 20050 304
586 20241209 100000 191519050 20200 20200 20200 20200 1
587 20241209 095900 191498850 20100 20050 20100 20050 49
588 20241209 095800 190515100 19960 19960 19960 19960 0
589 20241209 095700 190515100 19960 19960 19960 19960 0
590 20241209 095600 190515100 19960 19960 19960 19960 0
591 20241209 095500 190515100 19960 19960 19960 19960 115
592 20241209 095400 188219700 19980 20000 20000 19960 449
593 20241209 095300 179250690 20000 20000 20000 20000 0
594 20241209 095200 179250690 20000 20000 20000 20000 0
595 20241209 095100 179250690 20000 20000 20000 20000 2
596 20241209 095000 179210690 19950 19950 19950 19950 0
597 20241209 094900 179210690 19950 19970 20050 19950 79
598 20241209 094800 177633500 20050 19970 20050 19970 70
599 20241209 094700 176234260 19950 19950 19950 19950 2
600 20241209 094600 176194360 19950 19930 19950 19930 141
601 20241209 094500 173384210 19930 19950 19950 19930 312
602 20241209 094400 167160030 19950 19960 19990 19950 264
603 20241209 094300 161892130 20150 20150 20150 20150 7
604 20241209 094200 161751080 20150 19960 20150 19960 549
605 20241209 094100 150779770 19960 19890 19960 19890 126
606 20241209 094000 148266280 19940 19890 19940 19890 129
607 20241209 093900 145699250 19860 19860 19860 19860 0
608 20241209 093800 145699250 19860 19860 19860 19860 14
609 20241209 093700 145421210 19890 19880 19890 19880 404
610 20241209 093600 137388680 19880 19910 19910 19880 473
611 20241209 093500 127981450 19890 19880 19900 19880 581
612 20241209 093400 116428160 19880 19880 19880 19880 148
613 20241209 093300 113485920 19880 19860 19880 19860 204
614 20241209 093200 109432160 19860 19860 19860 19860 3
615 20241209 093100 109372580 19950 19950 19950 19950 1
616 20241209 093000 109352630 19950 19950 19950 19950 16
617 20241209 092900 109033430 19950 19840 19950 19840 202
618 20241209 092800 105025640 19840 19840 19840 19840 0
619 20241209 092700 105025640 19840 19920 19960 19840 104
620 20241209 092600 102954320 19920 19820 19920 19820 12
621 20241209 092500 102715880 19820 19890 19950 19800 1021
622 20241209 092400 82457310 19900 19920 19920 19900 227
623 20241209 092300 77937360 19940 19930 19960 19930 13
624 20241209 092200 77678150 19930 20100 20100 19930 488
625 20241209 092100 67918950 20000 20050 20100 20000 246
626 20241209 092000 62987900 20050 20150 20150 20050 771
627 20241209 091900 47486650 20150 20150 20150 20150 0
628 20241209 091800 47486650 20150 20200 20200 20150 217
629 20241209 091700 43105350 20300 20300 20300 20300 1
630 20241209 091600 43085050 20100 20100 20100 20100 0
631 20241209 091500 43085050 20100 20300 20300 20100 2
632 20241209 091400 43044650 20100 20100 20300 20100 147
633 20241209 091300 40087950 20100 20200 20200 20100 243
634 20241209 091200 35194950 20250 20250 20250 20250 0
635 20241209 091100 35194950 20250 20150 20250 20150 166
636 20241209 091000 31849850 20100 20150 20150 20100 421
637 20241209 090900 23370950 20400 20100 20400 20100 21
638 20241209 090800 22945500 20100 20150 20150 20100 603
639 20241209 090700 10812000 20150 20150 20150 20150 0
640 20241209 090600 10812000 20150 20250 20250 20150 408
641 20241209 090500 2570200 20200 20200 20200 20200 0
642 20241209 090400 2570200 20200 20200 20200 20200 0
643 20241209 090300 2570200 20200 20300 20300 20200 66
644 20241209 090200 1236800 20200 20350 20350 20200 31
645 20241209 090100 609400 20300 20300 20300 20300 0
646 20241209 090000 609400 20300 20500 20500 20300 30