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

648
065680/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194600,271076370,12010,12010,12010,12010,1388
20241209,194500,271076370,12010,12010,12010,12010,0
20241209,194400,271076370,12010,12010,12010,12010,0
20241209,194300,271076370,12010,12010,12010,12010,0
20241209,194200,271076370,12010,12010,12010,12010,0
20241209,194100,271076370,12010,12010,12010,12010,0
20241209,194000,271076370,12010,12010,12010,12010,0
20241209,193900,271076370,12010,12010,12010,12010,0
20241209,193800,271076370,12010,12010,12010,12010,0
20241209,193700,271076370,12010,12010,12010,12010,0
20241209,193600,271076370,12010,12010,12010,12010,0
20241209,193500,271076370,12010,12010,12010,12010,0
20241209,193400,271076370,12010,12010,12010,12010,0
20241209,193300,271076370,12010,12010,12010,12010,0
20241209,193200,271076370,12010,12010,12010,12010,0
20241209,193100,271076370,12010,12010,12010,12010,0
20241209,193000,271076370,12010,12010,12010,12010,0
20241209,192900,271076370,12010,12010,12010,12010,0
20241209,192800,271076370,12010,12010,12010,12010,0
20241209,192700,271076370,12010,12010,12010,12010,0
20241209,192600,271076370,12010,12010,12010,12010,0
20241209,192500,271076370,12010,12010,12010,12010,0
20241209,192400,271076370,12010,12010,12010,12010,0
20241209,192300,271076370,12010,12010,12010,12010,0
20241209,192200,271076370,12010,12010,12010,12010,0
20241209,192100,271076370,12010,12010,12010,12010,0
20241209,192000,271076370,12010,12010,12010,12010,0
20241209,191900,271076370,12010,12010,12010,12010,0
20241209,191800,271076370,12010,12010,12010,12010,0
20241209,191700,271076370,12010,12010,12010,12010,0
20241209,191600,271076370,12010,12010,12010,12010,1388
20241209,191500,271076370,12010,12010,12010,12010,0
20241209,191400,271076370,12010,12010,12010,12010,0
20241209,191300,271076370,12010,12010,12010,12010,0
20241209,191200,271076370,12010,12010,12010,12010,0
20241209,191100,271076370,12010,12010,12010,12010,0
20241209,191000,271076370,12010,12010,12010,12010,0
20241209,190900,271076370,12010,12010,12010,12010,0
20241209,190800,271076370,12010,12010,12010,12010,0
20241209,190700,271076370,12010,12010,12010,12010,0
20241209,190600,271076370,12010,12010,12010,12010,0
20241209,190500,271076370,12010,12010,12010,12010,0
20241209,190400,271076370,12010,12010,12010,12010,0
20241209,190300,271076370,12010,12010,12010,12010,0
20241209,190200,271076370,12010,12010,12010,12010,0
20241209,190100,271076370,12010,12010,12010,12010,0
20241209,190000,271076370,12010,12010,12010,12010,0
20241209,185900,271076370,12010,12010,12010,12010,0
20241209,185800,271076370,12010,12010,12010,12010,0
20241209,185700,271076370,12010,12010,12010,12010,0
20241209,185600,271076370,12010,12010,12010,12010,0
20241209,185500,271076370,12010,12010,12010,12010,0
20241209,185400,271076370,12010,12010,12010,12010,0
20241209,185300,271076370,12010,12010,12010,12010,0
20241209,185200,271076370,12010,12010,12010,12010,0
20241209,185100,271076370,12010,12010,12010,12010,0
20241209,185000,271076370,12010,12010,12010,12010,0
20241209,184900,271076370,12010,12010,12010,12010,0
20241209,184800,271076370,12010,12010,12010,12010,0
20241209,184700,271076370,12010,12010,12010,12010,0
20241209,184600,271076370,12010,12010,12010,12010,1388
20241209,184500,271076370,12010,12010,12010,12010,0
20241209,184400,271076370,12010,12010,12010,12010,0
20241209,184300,271076370,12010,12010,12010,12010,0
20241209,184200,271076370,12010,12010,12010,12010,0
20241209,184100,271076370,12010,12010,12010,12010,0
20241209,184000,271076370,12010,12010,12010,12010,0
20241209,183900,271076370,12010,12010,12010,12010,0
20241209,183800,271076370,12010,12010,12010,12010,0
20241209,183700,271076370,12010,12010,12010,12010,0
20241209,183600,271076370,12010,12010,12010,12010,0
20241209,183500,271076370,12010,12010,12010,12010,0
20241209,183400,271076370,12010,12010,12010,12010,0
20241209,183300,271076370,12010,12010,12010,12010,0
20241209,183200,271076370,12010,12010,12010,12010,0
20241209,183100,271076370,12010,12010,12010,12010,0
20241209,183000,271076370,12010,12010,12010,12010,0
20241209,182900,271076370,12010,12010,12010,12010,0
20241209,182800,271076370,12010,12010,12010,12010,0
20241209,182700,271076370,12010,12010,12010,12010,0
20241209,182600,271076370,12010,12010,12010,12010,0
20241209,182500,271076370,12010,12010,12010,12010,0
20241209,182400,271076370,12010,12010,12010,12010,0
20241209,182300,271076370,12010,12010,12010,12010,0
20241209,182200,271076370,12010,12010,12010,12010,0
20241209,182100,271076370,12010,12010,12010,12010,0
20241209,182000,271076370,12010,12010,12010,12010,0
20241209,181900,271076370,12010,12010,12010,12010,0
20241209,181800,271076370,12010,12010,12010,12010,0
20241209,181700,271076370,12010,12010,12010,12010,0
20241209,181600,271076370,12010,12010,12010,12010,1388
20241209,181500,271076370,12010,12010,12010,12010,0
20241209,181400,271076370,12010,12010,12010,12010,0
20241209,181300,271076370,12010,12010,12010,12010,0
20241209,181200,271076370,12010,12010,12010,12010,0
20241209,181100,271076370,12010,12010,12010,12010,0
20241209,181000,271076370,12010,12010,12010,12010,0
20241209,180900,271076370,12010,12010,12010,12010,0
20241209,180800,271076370,12010,12010,12010,12010,0
20241209,180700,271076370,12010,12010,12010,12010,0
20241209,180600,271076370,12010,12010,12010,12010,0
20241209,180500,271076370,12010,12010,12010,12010,0
20241209,180400,271076370,12010,12010,12010,12010,0
20241209,180300,271076370,12010,12010,12010,12010,0
20241209,180200,271076370,12010,12010,12010,12010,0
20241209,180100,271076370,12010,12010,12010,12010,0
20241209,180000,271076370,12010,12010,12010,12010,0
20241209,175900,271076370,12010,12010,12010,12010,0
20241209,175800,271076370,12010,12010,12010,12010,0
20241209,175700,271076370,12010,12010,12010,12010,0
20241209,175600,271076370,12010,12010,12010,12010,0
20241209,175500,271076370,12010,12010,12010,12010,0
20241209,175400,271076370,12010,12010,12010,12010,0
20241209,175300,271076370,12010,12010,12010,12010,0
20241209,175200,271076370,12010,12010,12010,12010,0
20241209,175100,271076370,12010,12010,12010,12010,0
20241209,175000,271076370,12010,12010,12010,12010,0
20241209,174900,271076370,12010,12010,12010,12010,0
20241209,174800,271076370,12010,12010,12010,12010,0
20241209,174700,271076370,12010,12010,12010,12010,0
20241209,174600,271076370,12010,12010,12010,12010,1388
20241209,174500,271076370,12010,12010,12010,12010,0
20241209,174400,271076370,12010,12010,12010,12010,0
20241209,174300,271076370,12010,12010,12010,12010,0
20241209,174200,271076370,12010,12010,12010,12010,0
20241209,174100,271076370,12010,12010,12010,12010,0
20241209,174000,271076370,12010,12010,12010,12010,0
20241209,173900,271076370,12010,12010,12010,12010,0
20241209,173800,271076370,12010,12010,12010,12010,0
20241209,173700,271076370,12010,12010,12010,12010,0
20241209,173600,271076370,12010,12010,12010,12010,0
20241209,173500,271076370,12010,12010,12010,12010,0
20241209,173400,271076370,12010,12010,12010,12010,0
20241209,173300,271076370,12010,12010,12010,12010,0
20241209,173200,271076370,12010,12010,12010,12010,0
20241209,173100,271076370,12010,12010,12010,12010,0
20241209,173000,271076370,12010,12010,12010,12010,0
20241209,172900,271076370,12010,12010,12010,12010,0
20241209,172800,271076370,12010,12010,12010,12010,0
20241209,172700,271076370,12010,12010,12010,12010,0
20241209,172600,271076370,12010,12010,12010,12010,0
20241209,172500,271076370,12010,12010,12010,12010,0
20241209,172400,271076370,12010,12010,12010,12010,0
20241209,172300,271076370,12010,12010,12010,12010,0
20241209,172200,271076370,12010,12010,12010,12010,0
20241209,172100,271076370,12010,12010,12010,12010,0
20241209,172000,271076370,12010,12010,12010,12010,0
20241209,171900,271076370,12010,12010,12010,12010,0
20241209,171800,271076370,12010,12010,12010,12010,0
20241209,171700,271076370,12010,12010,12010,12010,0
20241209,171600,271076370,12010,12010,12010,12010,1388
20241209,171500,271076370,12010,12010,12010,12010,0
20241209,171400,271076370,12010,12010,12010,12010,0
20241209,171300,271076370,12010,12010,12010,12010,0
20241209,171200,271076370,12010,12010,12010,12010,0
20241209,171100,271076370,12010,12010,12010,12010,0
20241209,171000,271076370,12010,12010,12010,12010,0
20241209,170900,271076370,12010,12010,12010,12010,0
20241209,170800,271076370,12010,12010,12010,12010,0
20241209,170700,271076370,12010,12010,12010,12010,0
20241209,170600,271076370,12010,12010,12010,12010,0
20241209,170500,271076370,12010,12010,12010,12010,0
20241209,170400,271076370,12010,12010,12010,12010,0
20241209,170300,271076370,12010,12010,12010,12010,0
20241209,170200,271076370,12010,12010,12010,12010,0
20241209,170100,271076370,12010,12010,12010,12010,0
20241209,170000,271076370,12010,12010,12010,12010,0
20241209,165900,271076370,12010,12010,12010,12010,0
20241209,165800,271076370,12010,12010,12010,12010,0
20241209,165700,271076370,12010,12010,12010,12010,0
20241209,165600,271076370,12010,12010,12010,12010,0
20241209,165500,271076370,12010,12010,12010,12010,0
20241209,165400,271076370,12010,12010,12010,12010,0
20241209,165300,271076370,12010,12010,12010,12010,0
20241209,165200,271076370,12010,12010,12010,12010,0
20241209,165100,271076370,12010,12010,12010,12010,0
20241209,165000,271076370,12010,12010,12010,12010,0
20241209,164900,271076370,12010,12010,12010,12010,0
20241209,164800,271076370,12010,12010,12010,12010,0
20241209,164700,271076370,12010,12010,12010,12010,0
20241209,164600,271076370,12010,12010,12010,12010,1388
20241209,164500,271076370,12010,12010,12010,12010,0
20241209,164400,271076370,12010,12010,12010,12010,0
20241209,164300,271076370,12010,12010,12010,12010,0
20241209,164200,271076370,12010,12010,12010,12010,0
20241209,164100,271076370,12010,12010,12010,12010,0
20241209,164000,271076370,12010,12010,12010,12010,0
20241209,163900,271076370,12010,12010,12010,12010,0
20241209,163800,271076370,12010,12010,12010,12010,0
20241209,163700,271076370,12010,12010,12010,12010,0
20241209,163600,271076370,12010,12010,12010,12010,0
20241209,163500,271076370,12010,12010,12010,12010,0
20241209,163400,271076370,12010,12010,12010,12010,0
20241209,163300,271076370,12010,12010,12010,12010,0
20241209,163200,271076370,12010,12010,12010,12010,0
20241209,163100,271076370,12010,12010,12010,12010,0
20241209,163000,271076370,12010,12010,12010,12010,0
20241209,162900,271076370,12010,12010,12010,12010,0
20241209,162800,271076370,12010,12010,12010,12010,0
20241209,162700,271076370,12010,12010,12010,12010,0
20241209,162600,271076370,12010,12010,12010,12010,0
20241209,162500,271076370,12010,12010,12010,12010,0
20241209,162400,271076370,12010,12010,12010,12010,0
20241209,162300,271076370,12010,12010,12010,12010,0
20241209,162200,271076370,12010,12010,12010,12010,0
20241209,162100,271076370,12010,12010,12010,12010,0
20241209,162000,271076370,12010,12010,12010,12010,0
20241209,161900,271076370,12010,12010,12010,12010,0
20241209,161800,271076370,12010,12010,12010,12010,0
20241209,161700,271076370,12010,12010,12010,12010,0
20241209,161600,271076370,12010,12010,12010,12010,1388
20241209,161500,271076370,12010,12010,12010,12010,0
20241209,161400,271076370,12010,12010,12010,12010,0
20241209,161300,271076370,12010,12010,12010,12010,0
20241209,161200,271076370,12010,12010,12010,12010,0
20241209,161100,271076370,12010,12010,12010,12010,0
20241209,161000,271076370,12010,12010,12010,12010,0
20241209,160900,271076370,12010,12010,12010,12010,0
20241209,160800,271076370,12010,12010,12010,12010,0
20241209,160700,271076370,12010,12010,12010,12010,0
20241209,160600,271076370,12010,12010,12010,12010,0
20241209,160500,271076370,12010,12010,12010,12010,0
20241209,160400,271076370,12010,12010,12010,12010,0
20241209,160300,271076370,12010,12010,12010,12010,0
20241209,160200,271076370,12010,12010,12010,12010,0
20241209,160100,271076370,12010,12010,12010,12010,0
20241209,160000,271076370,12010,12010,12010,12010,0
20241209,155900,271076370,12010,12010,12010,12010,0
20241209,155800,271076370,12010,12010,12010,12010,0
20241209,155700,271076370,12010,12010,12010,12010,0
20241209,155600,271076370,12010,12010,12010,12010,0
20241209,155500,271076370,12010,12010,12010,12010,0
20241209,155400,271076370,12010,12010,12010,12010,0
20241209,155300,271076370,12010,12010,12010,12010,0
20241209,155200,271076370,12010,12010,12010,12010,0
20241209,155100,271076370,12010,12010,12010,12010,0
20241209,155000,271076370,12010,12010,12010,12010,0
20241209,154900,271076370,12010,12010,12010,12010,0
20241209,154800,271076370,12010,12010,12010,12010,0
20241209,154700,271076370,12010,12010,12010,12010,0
20241209,154600,271076370,12010,12010,12010,12010,1388
20241209,154500,271076370,12010,12010,12010,12010,0
20241209,154400,271076370,12010,12010,12010,12010,0
20241209,154300,271076370,12010,12010,12010,12010,0
20241209,154200,271076370,12010,12010,12010,12010,0
20241209,154100,271076370,12010,12010,12010,12010,0
20241209,154000,271076370,12010,12010,12010,12010,0
20241209,153900,271076370,12010,12010,12010,12010,0
20241209,153800,271076370,12010,12010,12010,12010,0
20241209,153700,271076370,12010,12010,12010,12010,0
20241209,153600,271076370,12010,12010,12010,12010,0
20241209,153500,271076370,12010,12010,12010,12010,0
20241209,153400,271076370,12010,12010,12010,12010,0
20241209,153300,271076370,12010,12010,12010,12010,0
20241209,153200,271076370,12010,12010,12010,12010,0
20241209,153100,271076370,12010,12010,12010,12010,0
20241209,153000,271076370,12010,12010,12010,12010,1388
20241209,152900,254406490,12120,12120,12120,12120,0
20241209,152800,254406490,12120,12120,12120,12120,0
20241209,152700,254406490,12120,12120,12120,12120,0
20241209,152600,254406490,12120,12120,12120,12120,0
20241209,152500,254406490,12120,12120,12120,12120,0
20241209,152400,254406490,12120,12120,12120,12120,0
20241209,152300,254406490,12120,12120,12120,12120,0
20241209,152200,254406490,12120,12120,12120,12120,0
20241209,152100,254406490,12120,12120,12120,12120,0
20241209,152000,254406490,12120,12120,12120,12120,0
20241209,151900,254406490,12120,12040,12120,12010,723
20241209,151800,245719720,12050,12080,12080,12050,359
20241209,151700,241390610,12090,12100,12100,12090,100
20241209,151600,240181170,12140,12140,12140,12140,0
20241209,151500,240181170,12140,12130,12140,12130,5
20241209,151400,240120490,12140,12140,12140,12140,0
20241209,151300,240120490,12140,12140,12140,12140,15
20241209,151200,239938390,12140,12140,12140,12140,4
20241209,151100,239889830,12140,12140,12140,12140,37
20241209,151000,239440650,12140,12110,12150,12100,23
20241209,150900,239161930,12170,12170,12170,12170,0
20241209,150800,239161930,12170,12170,12170,12170,0
20241209,150700,239161930,12170,12170,12170,12170,0
20241209,150600,239161930,12170,12170,12170,12170,0
20241209,150500,239161930,12170,12170,12170,12170,0
20241209,150400,239161930,12170,12170,12170,12170,0
20241209,150300,239161930,12170,12170,12170,12170,0
20241209,150200,239161930,12170,12170,12170,12170,0
20241209,150100,239161930,12170,12170,12170,12170,0
20241209,150000,239161930,12170,12170,12170,12170,4
20241209,145900,239113250,12190,12190,12190,12190,0
20241209,145800,239113250,12190,12190,12190,12190,10
20241209,145700,238991350,12200,12200,12200,12200,0
20241209,145600,238991350,12200,12200,12200,12200,1
20241209,145500,238979150,12080,12080,12080,12080,0
20241209,145400,238979150,12080,12090,12090,12080,31
20241209,145300,238604530,12210,12210,12210,12210,0
20241209,145200,238604530,12210,12160,12210,12160,100
20241209,145100,237387690,12090,12090,12090,12090,0
20241209,145000,237387690,12090,12120,12120,12090,429
20241209,144900,232194950,12120,12120,12120,12120,0
20241209,144800,232194950,12120,12120,12120,12120,11
20241209,144700,232061630,12200,12200,12200,12200,0
20241209,144600,232061630,12200,12190,12200,12190,200
20241209,144500,229622080,12190,12190,12190,12190,1
20241209,144400,229609890,12120,12120,12120,12120,0
20241209,144300,229609890,12120,12120,12120,12120,0
20241209,144200,229609890,12120,12120,12120,12120,0
20241209,144100,229609890,12120,12120,12120,12120,0
20241209,144000,229609890,12120,12140,12140,12100,1291
20241209,143900,213972270,12210,12210,12210,12210,0
20241209,143800,213972270,12210,12210,12210,12210,0
20241209,143700,213972270,12210,12190,12210,12190,110
20241209,143600,212629430,12140,12140,12140,12140,0
20241209,143500,212629430,12140,12140,12140,12140,100
20241209,143400,211415430,12180,12180,12180,12180,0
20241209,143300,211415430,12180,12180,12180,12180,0
20241209,143200,211415430,12180,12180,12180,12180,0
20241209,143100,211415430,12180,12160,12180,12140,14
20241209,143000,211245380,12150,12140,12150,12140,5
20241209,142900,211184660,12150,12140,12220,12140,7
20241209,142800,211099430,12140,12140,12220,12140,8
20241209,142700,211002140,12150,12140,12220,12140,5
20241209,142600,210941270,12230,12140,12230,12140,5
20241209,142500,210880390,12240,12150,12260,12140,11
20241209,142400,210746510,12260,12140,12270,12140,14
20241209,142300,210575790,12140,12160,12270,12140,636
20241209,142200,202783000,12240,12160,12250,12160,9
20241209,142100,202673150,12250,12250,12260,12150,127
20241209,142000,201129060,12170,12170,12260,12170,5
20241209,141900,201068040,12260,12170,12260,12170,10
20241209,141800,200945840,12260,12260,12260,12170,9
20241209,141700,200835720,12200,12260,12260,12200,5
20241209,141600,200774600,12200,12200,12260,12200,6
20241209,141500,200701280,12200,12250,12260,12170,22
20241209,141400,200431960,12170,12250,12260,12170,8
20241209,141300,200334180,12170,12170,12260,12170,7
20241209,141200,200248740,12170,12260,12260,12170,7
20241209,141100,200163190,12170,12170,12260,12170,15
20241209,141000,199979810,12250,12160,12250,12160,17
20241209,140900,199772130,12250,12160,12250,12160,8
20241209,140800,199674490,12250,12250,12250,12160,8
20241209,140700,199576760,12160,12160,12250,12160,5
20241209,140600,199515780,12250,12160,12250,12160,31
20241209,140500,199137430,12250,12180,12250,12170,77
20241209,140400,198199880,12250,12170,12250,12170,35
20241209,140300,197771950,12220,12230,12230,12170,10
20241209,140200,197649910,12170,12170,12230,12170,5
20241209,140100,197588940,12180,12180,12180,12180,3
20241209,140000,197552400,12260,12260,12260,12260,0
20241209,135900,197552400,12260,12260,12260,12260,0
20241209,135800,197552400,12260,12260,12260,12170,21
20241209,135700,197296420,12260,12260,12260,12260,4
20241209,135600,197247380,12260,12250,12260,12250,11
20241209,135500,197112620,12220,12230,12260,12220,45
20241209,135400,196561860,12170,12180,12180,12170,7
20241209,135300,196476660,12250,12250,12250,12250,0
20241209,135200,196476660,12250,12250,12250,12250,0
20241209,135100,196476660,12250,12250,12250,12250,0
20241209,135000,196476660,12250,12250,12250,12250,5
20241209,134900,196415410,12270,12270,12270,12270,0
20241209,134800,196415410,12270,12270,12270,12270,0
20241209,134700,196415410,12270,12270,12270,12270,0
20241209,134600,196415410,12270,12270,12270,12270,0
20241209,134500,196415410,12270,12270,12270,12270,0
20241209,134400,196415410,12270,12270,12270,12270,2
20241209,134300,196390870,12250,12250,12250,12250,0
20241209,134200,196390870,12250,12250,12250,12250,0
20241209,134100,196390870,12250,12250,12250,12250,1
20241209,134000,196378620,12270,12270,12270,12270,0
20241209,133900,196378620,12270,12270,12270,12270,0
20241209,133800,196378620,12270,12270,12270,12270,0
20241209,133700,196378620,12270,12270,12270,12270,0
20241209,133600,196378620,12270,12270,12270,12270,0
20241209,133500,196378620,12270,12270,12270,12270,0
20241209,133400,196378620,12270,12270,12270,12270,0
20241209,133300,196378620,12270,12270,12270,12270,2
20241209,133200,196354080,12170,12170,12170,12170,0
20241209,133100,196354080,12170,12170,12170,12170,222
20241209,133000,193652340,12270,12230,12270,12230,24
20241209,132900,193358630,12230,12170,12230,12160,322
20241209,132800,189442370,12230,12170,12230,12170,55
20241209,132700,188772840,12170,12170,12170,12170,0
20241209,132600,188772840,12170,12170,12170,12170,0
20241209,132500,188772840,12170,12170,12170,12170,2
20241209,132400,188748500,12160,12160,12160,12160,11
20241209,132300,188614740,12170,12170,12170,12170,0
20241209,132200,188614740,12170,12170,12170,12170,0
20241209,132100,188614740,12170,12170,12170,12170,0
20241209,132000,188614740,12170,12170,12170,12170,0
20241209,131900,188614740,12170,12170,12170,12170,0
20241209,131800,188614740,12170,12170,12170,12170,10
20241209,131700,188493040,12170,12170,12170,12170,0
20241209,131600,188493040,12170,12170,12170,12170,97
20241209,131500,187312550,12170,12180,12180,12170,50
20241209,131400,186703810,12170,12170,12170,12170,0
20241209,131300,186703810,12170,12170,12170,12170,0
20241209,131200,186703810,12170,12170,12170,12170,0
20241209,131100,186703810,12170,12170,12170,12170,0
20241209,131000,186703810,12170,12170,12170,12170,0
20241209,130900,186703810,12170,12170,12170,12170,400
20241209,130800,181835810,12170,12170,12170,12170,0
20241209,130700,181835810,12170,12170,12170,12170,0
20241209,130600,181835810,12170,12170,12170,12170,0
20241209,130500,181835810,12170,12170,12170,12170,0
20241209,130400,181835810,12170,12170,12170,12170,0
20241209,130300,181835810,12170,12170,12170,12170,468
20241209,130200,176140250,12180,12180,12180,12180,2
20241209,130100,176115890,12170,12170,12170,12170,0
20241209,130000,176115890,12170,12180,12180,12170,1207
20241209,125900,161426480,12170,12180,12180,12170,1584
20241209,125800,142135490,12180,12240,12240,12180,1814
20241209,125700,120028530,12270,12270,12270,12270,10
20241209,125600,119905830,12280,12280,12280,12280,0
20241209,125500,119905830,12280,12280,12280,12280,0
20241209,125400,119905830,12280,12280,12280,12280,0
20241209,125300,119905830,12280,12280,12280,12280,0
20241209,125200,119905830,12280,12280,12280,12280,0
20241209,125100,119905830,12280,12280,12280,12280,0
20241209,125000,119905830,12280,12280,12280,12280,0
20241209,124900,119905830,12280,12280,12280,12280,0
20241209,124800,119905830,12280,12280,12280,12280,0
20241209,124700,119905830,12280,12280,12280,12280,0
20241209,124600,119905830,12280,12280,12280,12280,0
20241209,124500,119905830,12280,12280,12280,12280,0
20241209,124400,119905830,12280,12280,12280,12280,0
20241209,124300,119905830,12280,12280,12280,12280,0
20241209,124200,119905830,12280,12280,12280,12280,0
20241209,124100,119905830,12280,12280,12280,12280,0
20241209,124000,119905830,12280,12280,12280,12280,0
20241209,123900,119905830,12280,12280,12280,12280,0
20241209,123800,119905830,12280,12280,12280,12280,0
20241209,123700,119905830,12280,12280,12280,12280,0
20241209,123600,119905830,12280,12280,12280,12280,0
20241209,123500,119905830,12280,12280,12280,12280,0
20241209,123400,119905830,12280,12280,12280,12280,0
20241209,123300,119905830,12280,12280,12280,12280,0
20241209,123200,119905830,12280,12280,12280,12280,0
20241209,123100,119905830,12280,12280,12280,12280,0
20241209,123000,119905830,12280,12280,12280,12280,0
20241209,122900,119905830,12280,12280,12280,12280,0
20241209,122800,119905830,12280,12280,12280,12280,0
20241209,122700,119905830,12280,12280,12280,12280,0
20241209,122600,119905830,12280,12280,12280,12280,0
20241209,122500,119905830,12280,12280,12280,12280,0
20241209,122400,119905830,12280,12280,12280,12280,0
20241209,122300,119905830,12280,12280,12280,12280,0
20241209,122200,119905830,12280,12280,12280,12280,0
20241209,122100,119905830,12280,12280,12280,12280,0
20241209,122000,119905830,12280,12280,12280,12280,0
20241209,121900,119905830,12280,12280,12280,12280,0
20241209,121800,119905830,12280,12280,12280,12280,0
20241209,121700,119905830,12280,12280,12280,12280,0
20241209,121600,119905830,12280,12280,12280,12280,0
20241209,121500,119905830,12280,12280,12280,12280,0
20241209,121400,119905830,12280,12280,12280,12280,0
20241209,121300,119905830,12280,12280,12280,12280,2
20241209,121200,119881270,12250,12250,12250,12250,0
20241209,121100,119881270,12250,12250,12250,12250,0
20241209,121000,119881270,12250,12250,12250,12250,1
20241209,120900,119869020,12290,12290,12290,12290,0
20241209,120800,119869020,12290,12290,12290,12290,0
20241209,120700,119869020,12290,12290,12290,12290,0
20241209,120600,119869020,12290,12290,12290,12290,0
20241209,120500,119869020,12290,12290,12290,12290,0
20241209,120400,119869020,12290,12290,12290,12290,0
20241209,120300,119869020,12290,12290,12290,12290,0
20241209,120200,119869020,12290,12290,12290,12290,0
20241209,120100,119869020,12290,12290,12290,12290,0
20241209,120000,119869020,12290,12290,12290,12290,0
20241209,115900,119869020,12290,12290,12290,12290,0
20241209,115800,119869020,12290,12290,12290,12290,0
20241209,115700,119869020,12290,12290,12290,12290,0
20241209,115600,119869020,12290,12290,12290,12290,0
20241209,115500,119869020,12290,12290,12290,12290,0
20241209,115400,119869020,12290,12290,12290,12290,0
20241209,115300,119869020,12290,12290,12290,12290,2
20241209,115200,119844440,12230,12230,12230,12230,112
20241209,115100,118474680,12300,12300,12300,12300,0
20241209,115000,118474680,12300,12250,12300,12240,109
20241209,114900,117140130,12260,12300,12300,12260,7
20241209,114800,117054230,12260,12260,12260,12260,45
20241209,114700,116502530,12320,12320,12320,12320,0
20241209,114600,116502530,12320,12320,12320,12320,0
20241209,114500,116502530,12320,12320,12320,12320,0
20241209,114400,116502530,12320,12320,12320,12320,0
20241209,114300,116502530,12320,12320,12320,12320,2
20241209,114200,116477890,12250,12250,12250,12250,0
20241209,114100,116477890,12250,12270,12270,12250,1202
20241209,114000,101742180,12280,12280,12280,12280,1
20241209,113900,101729900,12330,12310,12330,12280,9
20241209,113800,101619200,12280,12290,12290,12280,78
20241209,113700,100660650,12370,12370,12370,12370,0
20241209,113600,100660650,12370,12370,12370,12370,0
20241209,113500,100660650,12370,12370,12370,12370,0
20241209,113400,100660650,12370,12370,12370,12370,0
20241209,113300,100660650,12370,12370,12370,12370,0
20241209,113200,100660650,12370,12370,12370,12370,0
20241209,113100,100660650,12370,12370,12370,12370,0
20241209,113000,100660650,12370,12370,12370,12370,0
20241209,112900,100660650,12370,12370,12370,12370,0
20241209,112800,100660650,12370,12370,12370,12370,0
20241209,112700,100660650,12370,12370,12370,12370,0
20241209,112600,100660650,12370,12370,12370,12370,0
20241209,112500,100660650,12370,12370,12370,12370,0
20241209,112400,100660650,12370,12370,12370,12370,0
20241209,112300,100660650,12370,12370,12370,12370,0
20241209,112200,100660650,12370,12370,12370,12370,0
20241209,112100,100660650,12370,12370,12370,12370,0
20241209,112000,100660650,12370,12370,12370,12370,0
20241209,111900,100660650,12370,12370,12370,12370,0
20241209,111800,100660650,12370,12370,12370,12370,0
20241209,111700,100660650,12370,12370,12370,12370,0
20241209,111600,100660650,12370,12370,12370,12370,0
20241209,111500,100660650,12370,12370,12370,12370,0
20241209,111400,100660650,12370,12370,12370,12370,0
20241209,111300,100660650,12370,12370,12370,12370,0
20241209,111200,100660650,12370,12370,12370,12370,0
20241209,111100,100660650,12370,12370,12370,12370,0
20241209,111000,100660650,12370,12370,12370,12370,0
20241209,110900,100660650,12370,12370,12370,12370,0
20241209,110800,100660650,12370,12370,12370,12370,0
20241209,110700,100660650,12370,12370,12370,12370,0
20241209,110600,100660650,12370,12370,12370,12370,0
20241209,110500,100660650,12370,12370,12370,12370,0
20241209,110400,100660650,12370,12370,12370,12370,0
20241209,110300,100660650,12370,12370,12370,12370,0
20241209,110200,100660650,12370,12370,12370,12370,0
20241209,110100,100660650,12370,12370,12370,12370,0
20241209,110000,100660650,12370,12370,12370,12370,0
20241209,105900,100660650,12370,12370,12370,12370,0
20241209,105800,100660650,12370,12370,12370,12370,0
20241209,105700,100660650,12370,12370,12370,12370,0
20241209,105600,100660650,12370,12370,12370,12370,0
20241209,105500,100660650,12370,12370,12370,12370,0
20241209,105400,100660650,12370,12370,12370,12370,0
20241209,105300,100660650,12370,12370,12370,12370,0
20241209,105200,100660650,12370,12300,12370,12300,38
20241209,105100,100191910,12300,12300,12300,12300,0
20241209,105000,100191910,12300,12300,12300,12300,184
20241209,104900,97928710,12370,12370,12370,12370,0
20241209,104800,97928710,12370,12370,12370,12370,0
20241209,104700,97928710,12370,12370,12370,12370,0
20241209,104600,97928710,12370,12370,12370,12370,0
20241209,104500,97928710,12370,12370,12370,12370,0
20241209,104400,97928710,12370,12370,12370,12370,0
20241209,104300,97928710,12370,12370,12370,12370,0
20241209,104200,97928710,12370,12370,12370,12270,603
20241209,104100,90516610,12400,12400,12400,12400,0
20241209,104000,90516610,12400,12400,12400,12400,0
20241209,103900,90516610,12400,12400,12400,12400,0
20241209,103800,90516610,12400,12340,12400,12340,320
20241209,103700,86548810,12330,12330,12330,12330,0
20241209,103600,86548810,12330,12330,12330,12330,0
20241209,103500,86548810,12330,12330,12330,12330,0
20241209,103400,86548810,12330,12330,12330,12330,0
20241209,103300,86548810,12330,12330,12330,12330,0
20241209,103200,86548810,12330,12330,12330,12330,0
20241209,103100,86548810,12330,12330,12330,12330,0
20241209,103000,86548810,12330,12330,12330,12330,1
20241209,102900,86536480,12330,12330,12330,12330,0
20241209,102800,86536480,12330,12330,12330,12330,0
20241209,102700,86536480,12330,12330,12330,12330,0
20241209,102600,86536480,12330,12330,12330,12330,0
20241209,102500,86536480,12330,12270,12330,12270,205
20241209,102400,84016950,12260,12280,12280,12260,619
20241209,102300,76420930,12280,12280,12280,12280,0
20241209,102200,76420930,12280,12280,12280,12280,0
20241209,102100,76420930,12280,12290,12290,12280,5
20241209,102000,76359510,12290,12290,12290,12290,0
20241209,101900,76359510,12290,12290,12290,12290,0
20241209,101800,76359510,12290,12290,12290,12290,0
20241209,101700,76359510,12290,12290,12290,12290,0
20241209,101600,76359510,12290,12290,12290,12290,0
20241209,101500,76359510,12290,12290,12290,12280,111
20241209,101400,74995430,12290,12290,12290,12290,100
20241209,101300,73766430,12290,12300,12300,12290,180
20241209,101200,71552990,12400,12400,12400,12400,0
20241209,101100,71552990,12400,12400,12400,12400,0
20241209,101000,71552990,12400,12400,12400,12400,0
20241209,100900,71552990,12400,12400,12400,12400,3
20241209,100800,71515790,12400,12400,12400,12400,0
20241209,100700,71515790,12400,12400,12400,12400,0
20241209,100600,71515790,12400,12400,12400,12400,1
20241209,100500,71503390,12400,12400,12400,12400,0
20241209,100400,71503390,12400,12400,12400,12400,0
20241209,100300,71503390,12400,12400,12400,12400,0
20241209,100200,71503390,12400,12400,12400,12400,1
20241209,100100,71490990,12400,12400,12400,12400,2
20241209,100000,71466190,12400,12400,12400,12400,8
20241209,095900,71366990,12400,12400,12400,12400,20
20241209,095800,71118990,12400,12400,12400,12400,0
20241209,095700,71118990,12400,12400,12400,12400,0
20241209,095600,71118990,12400,12400,12400,12400,0
20241209,095500,71118990,12400,12400,12400,12400,0
20241209,095400,71118990,12400,12400,12400,12400,9
20241209,095300,71007390,12400,12400,12400,12400,2
20241209,095200,70982590,12360,12360,12360,12360,0
20241209,095100,70982590,12360,12360,12360,12360,0
20241209,095000,70982590,12360,12400,12400,12360,150
20241209,094900,69124590,12400,12400,12400,12400,0
20241209,094800,69124590,12400,12400,12400,12400,0
20241209,094700,69124590,12400,12400,12400,12400,0
20241209,094600,69124590,12400,12400,12400,12400,3
20241209,094500,69087390,12400,12400,12400,12400,0
20241209,094400,69087390,12400,12400,12400,12400,0
20241209,094300,69087390,12400,12400,12400,12400,0
20241209,094200,69087390,12400,12400,12400,12400,0
20241209,094100,69087390,12400,12400,12400,12400,0
20241209,094000,69087390,12400,12400,12400,12400,2
20241209,093900,69062590,12260,12260,12260,12260,5
20241209,093800,69001290,12400,12400,12400,12400,0
20241209,093700,69001290,12400,12400,12400,12400,0
20241209,093600,69001290,12400,12400,12400,12400,0
20241209,093500,69001290,12400,12400,12400,12400,0
20241209,093400,69001290,12400,12390,12400,12390,50
20241209,093300,68381600,12390,12380,12390,12380,102
20241209,093200,67118820,12390,12360,12390,12360,400
20241209,093100,62164570,12360,12360,12360,12360,5
20241209,093000,62102770,12370,12370,12370,12370,0
20241209,092900,62102770,12370,12370,12370,12370,0
20241209,092800,62102770,12370,12370,12370,12370,0
20241209,092700,62102770,12370,12370,12370,12370,2
20241209,092600,62078030,12260,12260,12260,12260,1
20241209,092500,62065770,12390,12290,12390,12270,2022
20241209,092400,37237540,12290,12380,12380,12290,265
20241209,092300,33979170,12390,12390,12390,12390,0
20241209,092200,33979170,12390,12370,12390,12370,16
20241209,092100,33781130,12390,12390,12390,12390,0
20241209,092000,33781130,12390,12390,12390,12390,0
20241209,091900,33781130,12390,12380,12390,12380,403
20241209,091800,28790040,12380,12290,12380,12290,4
20241209,091700,28740630,12290,12310,12310,12290,57
20241209,091600,28039340,12310,12310,12310,12310,7
20241209,091500,27953170,12300,12330,12330,12300,291
20241209,091400,24367170,12380,12380,12380,12380,0
20241209,091300,24367170,12380,12380,12380,12380,7
20241209,091200,24280510,12320,12380,12380,12320,19
20241209,091100,24046310,12390,12390,12390,12390,0
20241209,091000,24046310,12390,12380,12390,12380,200
20241209,090900,21569620,12380,12380,12380,12380,0
20241209,090800,21569620,12380,12380,12380,12380,2
20241209,090700,21544860,12310,12310,12310,12310,401
20241209,090600,16608550,12310,12340,12350,12310,219
20241209,090500,13912140,12340,12410,12410,12340,305
20241209,090400,10143110,12400,12400,12400,12400,230
20241209,090300,7291110,12380,12400,12400,12380,71
20241209,090200,6410730,12410,12410,12410,12410,0
20241209,090100,6410730,12410,12400,12410,12400,312
20241209,090000,2541810,12400,12400,12400,12350,205
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194600 271076370 12010 12010 12010 12010 1388
3 20241209 194500 271076370 12010 12010 12010 12010 0
4 20241209 194400 271076370 12010 12010 12010 12010 0
5 20241209 194300 271076370 12010 12010 12010 12010 0
6 20241209 194200 271076370 12010 12010 12010 12010 0
7 20241209 194100 271076370 12010 12010 12010 12010 0
8 20241209 194000 271076370 12010 12010 12010 12010 0
9 20241209 193900 271076370 12010 12010 12010 12010 0
10 20241209 193800 271076370 12010 12010 12010 12010 0
11 20241209 193700 271076370 12010 12010 12010 12010 0
12 20241209 193600 271076370 12010 12010 12010 12010 0
13 20241209 193500 271076370 12010 12010 12010 12010 0
14 20241209 193400 271076370 12010 12010 12010 12010 0
15 20241209 193300 271076370 12010 12010 12010 12010 0
16 20241209 193200 271076370 12010 12010 12010 12010 0
17 20241209 193100 271076370 12010 12010 12010 12010 0
18 20241209 193000 271076370 12010 12010 12010 12010 0
19 20241209 192900 271076370 12010 12010 12010 12010 0
20 20241209 192800 271076370 12010 12010 12010 12010 0
21 20241209 192700 271076370 12010 12010 12010 12010 0
22 20241209 192600 271076370 12010 12010 12010 12010 0
23 20241209 192500 271076370 12010 12010 12010 12010 0
24 20241209 192400 271076370 12010 12010 12010 12010 0
25 20241209 192300 271076370 12010 12010 12010 12010 0
26 20241209 192200 271076370 12010 12010 12010 12010 0
27 20241209 192100 271076370 12010 12010 12010 12010 0
28 20241209 192000 271076370 12010 12010 12010 12010 0
29 20241209 191900 271076370 12010 12010 12010 12010 0
30 20241209 191800 271076370 12010 12010 12010 12010 0
31 20241209 191700 271076370 12010 12010 12010 12010 0
32 20241209 191600 271076370 12010 12010 12010 12010 1388
33 20241209 191500 271076370 12010 12010 12010 12010 0
34 20241209 191400 271076370 12010 12010 12010 12010 0
35 20241209 191300 271076370 12010 12010 12010 12010 0
36 20241209 191200 271076370 12010 12010 12010 12010 0
37 20241209 191100 271076370 12010 12010 12010 12010 0
38 20241209 191000 271076370 12010 12010 12010 12010 0
39 20241209 190900 271076370 12010 12010 12010 12010 0
40 20241209 190800 271076370 12010 12010 12010 12010 0
41 20241209 190700 271076370 12010 12010 12010 12010 0
42 20241209 190600 271076370 12010 12010 12010 12010 0
43 20241209 190500 271076370 12010 12010 12010 12010 0
44 20241209 190400 271076370 12010 12010 12010 12010 0
45 20241209 190300 271076370 12010 12010 12010 12010 0
46 20241209 190200 271076370 12010 12010 12010 12010 0
47 20241209 190100 271076370 12010 12010 12010 12010 0
48 20241209 190000 271076370 12010 12010 12010 12010 0
49 20241209 185900 271076370 12010 12010 12010 12010 0
50 20241209 185800 271076370 12010 12010 12010 12010 0
51 20241209 185700 271076370 12010 12010 12010 12010 0
52 20241209 185600 271076370 12010 12010 12010 12010 0
53 20241209 185500 271076370 12010 12010 12010 12010 0
54 20241209 185400 271076370 12010 12010 12010 12010 0
55 20241209 185300 271076370 12010 12010 12010 12010 0
56 20241209 185200 271076370 12010 12010 12010 12010 0
57 20241209 185100 271076370 12010 12010 12010 12010 0
58 20241209 185000 271076370 12010 12010 12010 12010 0
59 20241209 184900 271076370 12010 12010 12010 12010 0
60 20241209 184800 271076370 12010 12010 12010 12010 0
61 20241209 184700 271076370 12010 12010 12010 12010 0
62 20241209 184600 271076370 12010 12010 12010 12010 1388
63 20241209 184500 271076370 12010 12010 12010 12010 0
64 20241209 184400 271076370 12010 12010 12010 12010 0
65 20241209 184300 271076370 12010 12010 12010 12010 0
66 20241209 184200 271076370 12010 12010 12010 12010 0
67 20241209 184100 271076370 12010 12010 12010 12010 0
68 20241209 184000 271076370 12010 12010 12010 12010 0
69 20241209 183900 271076370 12010 12010 12010 12010 0
70 20241209 183800 271076370 12010 12010 12010 12010 0
71 20241209 183700 271076370 12010 12010 12010 12010 0
72 20241209 183600 271076370 12010 12010 12010 12010 0
73 20241209 183500 271076370 12010 12010 12010 12010 0
74 20241209 183400 271076370 12010 12010 12010 12010 0
75 20241209 183300 271076370 12010 12010 12010 12010 0
76 20241209 183200 271076370 12010 12010 12010 12010 0
77 20241209 183100 271076370 12010 12010 12010 12010 0
78 20241209 183000 271076370 12010 12010 12010 12010 0
79 20241209 182900 271076370 12010 12010 12010 12010 0
80 20241209 182800 271076370 12010 12010 12010 12010 0
81 20241209 182700 271076370 12010 12010 12010 12010 0
82 20241209 182600 271076370 12010 12010 12010 12010 0
83 20241209 182500 271076370 12010 12010 12010 12010 0
84 20241209 182400 271076370 12010 12010 12010 12010 0
85 20241209 182300 271076370 12010 12010 12010 12010 0
86 20241209 182200 271076370 12010 12010 12010 12010 0
87 20241209 182100 271076370 12010 12010 12010 12010 0
88 20241209 182000 271076370 12010 12010 12010 12010 0
89 20241209 181900 271076370 12010 12010 12010 12010 0
90 20241209 181800 271076370 12010 12010 12010 12010 0
91 20241209 181700 271076370 12010 12010 12010 12010 0
92 20241209 181600 271076370 12010 12010 12010 12010 1388
93 20241209 181500 271076370 12010 12010 12010 12010 0
94 20241209 181400 271076370 12010 12010 12010 12010 0
95 20241209 181300 271076370 12010 12010 12010 12010 0
96 20241209 181200 271076370 12010 12010 12010 12010 0
97 20241209 181100 271076370 12010 12010 12010 12010 0
98 20241209 181000 271076370 12010 12010 12010 12010 0
99 20241209 180900 271076370 12010 12010 12010 12010 0
100 20241209 180800 271076370 12010 12010 12010 12010 0
101 20241209 180700 271076370 12010 12010 12010 12010 0
102 20241209 180600 271076370 12010 12010 12010 12010 0
103 20241209 180500 271076370 12010 12010 12010 12010 0
104 20241209 180400 271076370 12010 12010 12010 12010 0
105 20241209 180300 271076370 12010 12010 12010 12010 0
106 20241209 180200 271076370 12010 12010 12010 12010 0
107 20241209 180100 271076370 12010 12010 12010 12010 0
108 20241209 180000 271076370 12010 12010 12010 12010 0
109 20241209 175900 271076370 12010 12010 12010 12010 0
110 20241209 175800 271076370 12010 12010 12010 12010 0
111 20241209 175700 271076370 12010 12010 12010 12010 0
112 20241209 175600 271076370 12010 12010 12010 12010 0
113 20241209 175500 271076370 12010 12010 12010 12010 0
114 20241209 175400 271076370 12010 12010 12010 12010 0
115 20241209 175300 271076370 12010 12010 12010 12010 0
116 20241209 175200 271076370 12010 12010 12010 12010 0
117 20241209 175100 271076370 12010 12010 12010 12010 0
118 20241209 175000 271076370 12010 12010 12010 12010 0
119 20241209 174900 271076370 12010 12010 12010 12010 0
120 20241209 174800 271076370 12010 12010 12010 12010 0
121 20241209 174700 271076370 12010 12010 12010 12010 0
122 20241209 174600 271076370 12010 12010 12010 12010 1388
123 20241209 174500 271076370 12010 12010 12010 12010 0
124 20241209 174400 271076370 12010 12010 12010 12010 0
125 20241209 174300 271076370 12010 12010 12010 12010 0
126 20241209 174200 271076370 12010 12010 12010 12010 0
127 20241209 174100 271076370 12010 12010 12010 12010 0
128 20241209 174000 271076370 12010 12010 12010 12010 0
129 20241209 173900 271076370 12010 12010 12010 12010 0
130 20241209 173800 271076370 12010 12010 12010 12010 0
131 20241209 173700 271076370 12010 12010 12010 12010 0
132 20241209 173600 271076370 12010 12010 12010 12010 0
133 20241209 173500 271076370 12010 12010 12010 12010 0
134 20241209 173400 271076370 12010 12010 12010 12010 0
135 20241209 173300 271076370 12010 12010 12010 12010 0
136 20241209 173200 271076370 12010 12010 12010 12010 0
137 20241209 173100 271076370 12010 12010 12010 12010 0
138 20241209 173000 271076370 12010 12010 12010 12010 0
139 20241209 172900 271076370 12010 12010 12010 12010 0
140 20241209 172800 271076370 12010 12010 12010 12010 0
141 20241209 172700 271076370 12010 12010 12010 12010 0
142 20241209 172600 271076370 12010 12010 12010 12010 0
143 20241209 172500 271076370 12010 12010 12010 12010 0
144 20241209 172400 271076370 12010 12010 12010 12010 0
145 20241209 172300 271076370 12010 12010 12010 12010 0
146 20241209 172200 271076370 12010 12010 12010 12010 0
147 20241209 172100 271076370 12010 12010 12010 12010 0
148 20241209 172000 271076370 12010 12010 12010 12010 0
149 20241209 171900 271076370 12010 12010 12010 12010 0
150 20241209 171800 271076370 12010 12010 12010 12010 0
151 20241209 171700 271076370 12010 12010 12010 12010 0
152 20241209 171600 271076370 12010 12010 12010 12010 1388
153 20241209 171500 271076370 12010 12010 12010 12010 0
154 20241209 171400 271076370 12010 12010 12010 12010 0
155 20241209 171300 271076370 12010 12010 12010 12010 0
156 20241209 171200 271076370 12010 12010 12010 12010 0
157 20241209 171100 271076370 12010 12010 12010 12010 0
158 20241209 171000 271076370 12010 12010 12010 12010 0
159 20241209 170900 271076370 12010 12010 12010 12010 0
160 20241209 170800 271076370 12010 12010 12010 12010 0
161 20241209 170700 271076370 12010 12010 12010 12010 0
162 20241209 170600 271076370 12010 12010 12010 12010 0
163 20241209 170500 271076370 12010 12010 12010 12010 0
164 20241209 170400 271076370 12010 12010 12010 12010 0
165 20241209 170300 271076370 12010 12010 12010 12010 0
166 20241209 170200 271076370 12010 12010 12010 12010 0
167 20241209 170100 271076370 12010 12010 12010 12010 0
168 20241209 170000 271076370 12010 12010 12010 12010 0
169 20241209 165900 271076370 12010 12010 12010 12010 0
170 20241209 165800 271076370 12010 12010 12010 12010 0
171 20241209 165700 271076370 12010 12010 12010 12010 0
172 20241209 165600 271076370 12010 12010 12010 12010 0
173 20241209 165500 271076370 12010 12010 12010 12010 0
174 20241209 165400 271076370 12010 12010 12010 12010 0
175 20241209 165300 271076370 12010 12010 12010 12010 0
176 20241209 165200 271076370 12010 12010 12010 12010 0
177 20241209 165100 271076370 12010 12010 12010 12010 0
178 20241209 165000 271076370 12010 12010 12010 12010 0
179 20241209 164900 271076370 12010 12010 12010 12010 0
180 20241209 164800 271076370 12010 12010 12010 12010 0
181 20241209 164700 271076370 12010 12010 12010 12010 0
182 20241209 164600 271076370 12010 12010 12010 12010 1388
183 20241209 164500 271076370 12010 12010 12010 12010 0
184 20241209 164400 271076370 12010 12010 12010 12010 0
185 20241209 164300 271076370 12010 12010 12010 12010 0
186 20241209 164200 271076370 12010 12010 12010 12010 0
187 20241209 164100 271076370 12010 12010 12010 12010 0
188 20241209 164000 271076370 12010 12010 12010 12010 0
189 20241209 163900 271076370 12010 12010 12010 12010 0
190 20241209 163800 271076370 12010 12010 12010 12010 0
191 20241209 163700 271076370 12010 12010 12010 12010 0
192 20241209 163600 271076370 12010 12010 12010 12010 0
193 20241209 163500 271076370 12010 12010 12010 12010 0
194 20241209 163400 271076370 12010 12010 12010 12010 0
195 20241209 163300 271076370 12010 12010 12010 12010 0
196 20241209 163200 271076370 12010 12010 12010 12010 0
197 20241209 163100 271076370 12010 12010 12010 12010 0
198 20241209 163000 271076370 12010 12010 12010 12010 0
199 20241209 162900 271076370 12010 12010 12010 12010 0
200 20241209 162800 271076370 12010 12010 12010 12010 0
201 20241209 162700 271076370 12010 12010 12010 12010 0
202 20241209 162600 271076370 12010 12010 12010 12010 0
203 20241209 162500 271076370 12010 12010 12010 12010 0
204 20241209 162400 271076370 12010 12010 12010 12010 0
205 20241209 162300 271076370 12010 12010 12010 12010 0
206 20241209 162200 271076370 12010 12010 12010 12010 0
207 20241209 162100 271076370 12010 12010 12010 12010 0
208 20241209 162000 271076370 12010 12010 12010 12010 0
209 20241209 161900 271076370 12010 12010 12010 12010 0
210 20241209 161800 271076370 12010 12010 12010 12010 0
211 20241209 161700 271076370 12010 12010 12010 12010 0
212 20241209 161600 271076370 12010 12010 12010 12010 1388
213 20241209 161500 271076370 12010 12010 12010 12010 0
214 20241209 161400 271076370 12010 12010 12010 12010 0
215 20241209 161300 271076370 12010 12010 12010 12010 0
216 20241209 161200 271076370 12010 12010 12010 12010 0
217 20241209 161100 271076370 12010 12010 12010 12010 0
218 20241209 161000 271076370 12010 12010 12010 12010 0
219 20241209 160900 271076370 12010 12010 12010 12010 0
220 20241209 160800 271076370 12010 12010 12010 12010 0
221 20241209 160700 271076370 12010 12010 12010 12010 0
222 20241209 160600 271076370 12010 12010 12010 12010 0
223 20241209 160500 271076370 12010 12010 12010 12010 0
224 20241209 160400 271076370 12010 12010 12010 12010 0
225 20241209 160300 271076370 12010 12010 12010 12010 0
226 20241209 160200 271076370 12010 12010 12010 12010 0
227 20241209 160100 271076370 12010 12010 12010 12010 0
228 20241209 160000 271076370 12010 12010 12010 12010 0
229 20241209 155900 271076370 12010 12010 12010 12010 0
230 20241209 155800 271076370 12010 12010 12010 12010 0
231 20241209 155700 271076370 12010 12010 12010 12010 0
232 20241209 155600 271076370 12010 12010 12010 12010 0
233 20241209 155500 271076370 12010 12010 12010 12010 0
234 20241209 155400 271076370 12010 12010 12010 12010 0
235 20241209 155300 271076370 12010 12010 12010 12010 0
236 20241209 155200 271076370 12010 12010 12010 12010 0
237 20241209 155100 271076370 12010 12010 12010 12010 0
238 20241209 155000 271076370 12010 12010 12010 12010 0
239 20241209 154900 271076370 12010 12010 12010 12010 0
240 20241209 154800 271076370 12010 12010 12010 12010 0
241 20241209 154700 271076370 12010 12010 12010 12010 0
242 20241209 154600 271076370 12010 12010 12010 12010 1388
243 20241209 154500 271076370 12010 12010 12010 12010 0
244 20241209 154400 271076370 12010 12010 12010 12010 0
245 20241209 154300 271076370 12010 12010 12010 12010 0
246 20241209 154200 271076370 12010 12010 12010 12010 0
247 20241209 154100 271076370 12010 12010 12010 12010 0
248 20241209 154000 271076370 12010 12010 12010 12010 0
249 20241209 153900 271076370 12010 12010 12010 12010 0
250 20241209 153800 271076370 12010 12010 12010 12010 0
251 20241209 153700 271076370 12010 12010 12010 12010 0
252 20241209 153600 271076370 12010 12010 12010 12010 0
253 20241209 153500 271076370 12010 12010 12010 12010 0
254 20241209 153400 271076370 12010 12010 12010 12010 0
255 20241209 153300 271076370 12010 12010 12010 12010 0
256 20241209 153200 271076370 12010 12010 12010 12010 0
257 20241209 153100 271076370 12010 12010 12010 12010 0
258 20241209 153000 271076370 12010 12010 12010 12010 1388
259 20241209 152900 254406490 12120 12120 12120 12120 0
260 20241209 152800 254406490 12120 12120 12120 12120 0
261 20241209 152700 254406490 12120 12120 12120 12120 0
262 20241209 152600 254406490 12120 12120 12120 12120 0
263 20241209 152500 254406490 12120 12120 12120 12120 0
264 20241209 152400 254406490 12120 12120 12120 12120 0
265 20241209 152300 254406490 12120 12120 12120 12120 0
266 20241209 152200 254406490 12120 12120 12120 12120 0
267 20241209 152100 254406490 12120 12120 12120 12120 0
268 20241209 152000 254406490 12120 12120 12120 12120 0
269 20241209 151900 254406490 12120 12040 12120 12010 723
270 20241209 151800 245719720 12050 12080 12080 12050 359
271 20241209 151700 241390610 12090 12100 12100 12090 100
272 20241209 151600 240181170 12140 12140 12140 12140 0
273 20241209 151500 240181170 12140 12130 12140 12130 5
274 20241209 151400 240120490 12140 12140 12140 12140 0
275 20241209 151300 240120490 12140 12140 12140 12140 15
276 20241209 151200 239938390 12140 12140 12140 12140 4
277 20241209 151100 239889830 12140 12140 12140 12140 37
278 20241209 151000 239440650 12140 12110 12150 12100 23
279 20241209 150900 239161930 12170 12170 12170 12170 0
280 20241209 150800 239161930 12170 12170 12170 12170 0
281 20241209 150700 239161930 12170 12170 12170 12170 0
282 20241209 150600 239161930 12170 12170 12170 12170 0
283 20241209 150500 239161930 12170 12170 12170 12170 0
284 20241209 150400 239161930 12170 12170 12170 12170 0
285 20241209 150300 239161930 12170 12170 12170 12170 0
286 20241209 150200 239161930 12170 12170 12170 12170 0
287 20241209 150100 239161930 12170 12170 12170 12170 0
288 20241209 150000 239161930 12170 12170 12170 12170 4
289 20241209 145900 239113250 12190 12190 12190 12190 0
290 20241209 145800 239113250 12190 12190 12190 12190 10
291 20241209 145700 238991350 12200 12200 12200 12200 0
292 20241209 145600 238991350 12200 12200 12200 12200 1
293 20241209 145500 238979150 12080 12080 12080 12080 0
294 20241209 145400 238979150 12080 12090 12090 12080 31
295 20241209 145300 238604530 12210 12210 12210 12210 0
296 20241209 145200 238604530 12210 12160 12210 12160 100
297 20241209 145100 237387690 12090 12090 12090 12090 0
298 20241209 145000 237387690 12090 12120 12120 12090 429
299 20241209 144900 232194950 12120 12120 12120 12120 0
300 20241209 144800 232194950 12120 12120 12120 12120 11
301 20241209 144700 232061630 12200 12200 12200 12200 0
302 20241209 144600 232061630 12200 12190 12200 12190 200
303 20241209 144500 229622080 12190 12190 12190 12190 1
304 20241209 144400 229609890 12120 12120 12120 12120 0
305 20241209 144300 229609890 12120 12120 12120 12120 0
306 20241209 144200 229609890 12120 12120 12120 12120 0
307 20241209 144100 229609890 12120 12120 12120 12120 0
308 20241209 144000 229609890 12120 12140 12140 12100 1291
309 20241209 143900 213972270 12210 12210 12210 12210 0
310 20241209 143800 213972270 12210 12210 12210 12210 0
311 20241209 143700 213972270 12210 12190 12210 12190 110
312 20241209 143600 212629430 12140 12140 12140 12140 0
313 20241209 143500 212629430 12140 12140 12140 12140 100
314 20241209 143400 211415430 12180 12180 12180 12180 0
315 20241209 143300 211415430 12180 12180 12180 12180 0
316 20241209 143200 211415430 12180 12180 12180 12180 0
317 20241209 143100 211415430 12180 12160 12180 12140 14
318 20241209 143000 211245380 12150 12140 12150 12140 5
319 20241209 142900 211184660 12150 12140 12220 12140 7
320 20241209 142800 211099430 12140 12140 12220 12140 8
321 20241209 142700 211002140 12150 12140 12220 12140 5
322 20241209 142600 210941270 12230 12140 12230 12140 5
323 20241209 142500 210880390 12240 12150 12260 12140 11
324 20241209 142400 210746510 12260 12140 12270 12140 14
325 20241209 142300 210575790 12140 12160 12270 12140 636
326 20241209 142200 202783000 12240 12160 12250 12160 9
327 20241209 142100 202673150 12250 12250 12260 12150 127
328 20241209 142000 201129060 12170 12170 12260 12170 5
329 20241209 141900 201068040 12260 12170 12260 12170 10
330 20241209 141800 200945840 12260 12260 12260 12170 9
331 20241209 141700 200835720 12200 12260 12260 12200 5
332 20241209 141600 200774600 12200 12200 12260 12200 6
333 20241209 141500 200701280 12200 12250 12260 12170 22
334 20241209 141400 200431960 12170 12250 12260 12170 8
335 20241209 141300 200334180 12170 12170 12260 12170 7
336 20241209 141200 200248740 12170 12260 12260 12170 7
337 20241209 141100 200163190 12170 12170 12260 12170 15
338 20241209 141000 199979810 12250 12160 12250 12160 17
339 20241209 140900 199772130 12250 12160 12250 12160 8
340 20241209 140800 199674490 12250 12250 12250 12160 8
341 20241209 140700 199576760 12160 12160 12250 12160 5
342 20241209 140600 199515780 12250 12160 12250 12160 31
343 20241209 140500 199137430 12250 12180 12250 12170 77
344 20241209 140400 198199880 12250 12170 12250 12170 35
345 20241209 140300 197771950 12220 12230 12230 12170 10
346 20241209 140200 197649910 12170 12170 12230 12170 5
347 20241209 140100 197588940 12180 12180 12180 12180 3
348 20241209 140000 197552400 12260 12260 12260 12260 0
349 20241209 135900 197552400 12260 12260 12260 12260 0
350 20241209 135800 197552400 12260 12260 12260 12170 21
351 20241209 135700 197296420 12260 12260 12260 12260 4
352 20241209 135600 197247380 12260 12250 12260 12250 11
353 20241209 135500 197112620 12220 12230 12260 12220 45
354 20241209 135400 196561860 12170 12180 12180 12170 7
355 20241209 135300 196476660 12250 12250 12250 12250 0
356 20241209 135200 196476660 12250 12250 12250 12250 0
357 20241209 135100 196476660 12250 12250 12250 12250 0
358 20241209 135000 196476660 12250 12250 12250 12250 5
359 20241209 134900 196415410 12270 12270 12270 12270 0
360 20241209 134800 196415410 12270 12270 12270 12270 0
361 20241209 134700 196415410 12270 12270 12270 12270 0
362 20241209 134600 196415410 12270 12270 12270 12270 0
363 20241209 134500 196415410 12270 12270 12270 12270 0
364 20241209 134400 196415410 12270 12270 12270 12270 2
365 20241209 134300 196390870 12250 12250 12250 12250 0
366 20241209 134200 196390870 12250 12250 12250 12250 0
367 20241209 134100 196390870 12250 12250 12250 12250 1
368 20241209 134000 196378620 12270 12270 12270 12270 0
369 20241209 133900 196378620 12270 12270 12270 12270 0
370 20241209 133800 196378620 12270 12270 12270 12270 0
371 20241209 133700 196378620 12270 12270 12270 12270 0
372 20241209 133600 196378620 12270 12270 12270 12270 0
373 20241209 133500 196378620 12270 12270 12270 12270 0
374 20241209 133400 196378620 12270 12270 12270 12270 0
375 20241209 133300 196378620 12270 12270 12270 12270 2
376 20241209 133200 196354080 12170 12170 12170 12170 0
377 20241209 133100 196354080 12170 12170 12170 12170 222
378 20241209 133000 193652340 12270 12230 12270 12230 24
379 20241209 132900 193358630 12230 12170 12230 12160 322
380 20241209 132800 189442370 12230 12170 12230 12170 55
381 20241209 132700 188772840 12170 12170 12170 12170 0
382 20241209 132600 188772840 12170 12170 12170 12170 0
383 20241209 132500 188772840 12170 12170 12170 12170 2
384 20241209 132400 188748500 12160 12160 12160 12160 11
385 20241209 132300 188614740 12170 12170 12170 12170 0
386 20241209 132200 188614740 12170 12170 12170 12170 0
387 20241209 132100 188614740 12170 12170 12170 12170 0
388 20241209 132000 188614740 12170 12170 12170 12170 0
389 20241209 131900 188614740 12170 12170 12170 12170 0
390 20241209 131800 188614740 12170 12170 12170 12170 10
391 20241209 131700 188493040 12170 12170 12170 12170 0
392 20241209 131600 188493040 12170 12170 12170 12170 97
393 20241209 131500 187312550 12170 12180 12180 12170 50
394 20241209 131400 186703810 12170 12170 12170 12170 0
395 20241209 131300 186703810 12170 12170 12170 12170 0
396 20241209 131200 186703810 12170 12170 12170 12170 0
397 20241209 131100 186703810 12170 12170 12170 12170 0
398 20241209 131000 186703810 12170 12170 12170 12170 0
399 20241209 130900 186703810 12170 12170 12170 12170 400
400 20241209 130800 181835810 12170 12170 12170 12170 0
401 20241209 130700 181835810 12170 12170 12170 12170 0
402 20241209 130600 181835810 12170 12170 12170 12170 0
403 20241209 130500 181835810 12170 12170 12170 12170 0
404 20241209 130400 181835810 12170 12170 12170 12170 0
405 20241209 130300 181835810 12170 12170 12170 12170 468
406 20241209 130200 176140250 12180 12180 12180 12180 2
407 20241209 130100 176115890 12170 12170 12170 12170 0
408 20241209 130000 176115890 12170 12180 12180 12170 1207
409 20241209 125900 161426480 12170 12180 12180 12170 1584
410 20241209 125800 142135490 12180 12240 12240 12180 1814
411 20241209 125700 120028530 12270 12270 12270 12270 10
412 20241209 125600 119905830 12280 12280 12280 12280 0
413 20241209 125500 119905830 12280 12280 12280 12280 0
414 20241209 125400 119905830 12280 12280 12280 12280 0
415 20241209 125300 119905830 12280 12280 12280 12280 0
416 20241209 125200 119905830 12280 12280 12280 12280 0
417 20241209 125100 119905830 12280 12280 12280 12280 0
418 20241209 125000 119905830 12280 12280 12280 12280 0
419 20241209 124900 119905830 12280 12280 12280 12280 0
420 20241209 124800 119905830 12280 12280 12280 12280 0
421 20241209 124700 119905830 12280 12280 12280 12280 0
422 20241209 124600 119905830 12280 12280 12280 12280 0
423 20241209 124500 119905830 12280 12280 12280 12280 0
424 20241209 124400 119905830 12280 12280 12280 12280 0
425 20241209 124300 119905830 12280 12280 12280 12280 0
426 20241209 124200 119905830 12280 12280 12280 12280 0
427 20241209 124100 119905830 12280 12280 12280 12280 0
428 20241209 124000 119905830 12280 12280 12280 12280 0
429 20241209 123900 119905830 12280 12280 12280 12280 0
430 20241209 123800 119905830 12280 12280 12280 12280 0
431 20241209 123700 119905830 12280 12280 12280 12280 0
432 20241209 123600 119905830 12280 12280 12280 12280 0
433 20241209 123500 119905830 12280 12280 12280 12280 0
434 20241209 123400 119905830 12280 12280 12280 12280 0
435 20241209 123300 119905830 12280 12280 12280 12280 0
436 20241209 123200 119905830 12280 12280 12280 12280 0
437 20241209 123100 119905830 12280 12280 12280 12280 0
438 20241209 123000 119905830 12280 12280 12280 12280 0
439 20241209 122900 119905830 12280 12280 12280 12280 0
440 20241209 122800 119905830 12280 12280 12280 12280 0
441 20241209 122700 119905830 12280 12280 12280 12280 0
442 20241209 122600 119905830 12280 12280 12280 12280 0
443 20241209 122500 119905830 12280 12280 12280 12280 0
444 20241209 122400 119905830 12280 12280 12280 12280 0
445 20241209 122300 119905830 12280 12280 12280 12280 0
446 20241209 122200 119905830 12280 12280 12280 12280 0
447 20241209 122100 119905830 12280 12280 12280 12280 0
448 20241209 122000 119905830 12280 12280 12280 12280 0
449 20241209 121900 119905830 12280 12280 12280 12280 0
450 20241209 121800 119905830 12280 12280 12280 12280 0
451 20241209 121700 119905830 12280 12280 12280 12280 0
452 20241209 121600 119905830 12280 12280 12280 12280 0
453 20241209 121500 119905830 12280 12280 12280 12280 0
454 20241209 121400 119905830 12280 12280 12280 12280 0
455 20241209 121300 119905830 12280 12280 12280 12280 2
456 20241209 121200 119881270 12250 12250 12250 12250 0
457 20241209 121100 119881270 12250 12250 12250 12250 0
458 20241209 121000 119881270 12250 12250 12250 12250 1
459 20241209 120900 119869020 12290 12290 12290 12290 0
460 20241209 120800 119869020 12290 12290 12290 12290 0
461 20241209 120700 119869020 12290 12290 12290 12290 0
462 20241209 120600 119869020 12290 12290 12290 12290 0
463 20241209 120500 119869020 12290 12290 12290 12290 0
464 20241209 120400 119869020 12290 12290 12290 12290 0
465 20241209 120300 119869020 12290 12290 12290 12290 0
466 20241209 120200 119869020 12290 12290 12290 12290 0
467 20241209 120100 119869020 12290 12290 12290 12290 0
468 20241209 120000 119869020 12290 12290 12290 12290 0
469 20241209 115900 119869020 12290 12290 12290 12290 0
470 20241209 115800 119869020 12290 12290 12290 12290 0
471 20241209 115700 119869020 12290 12290 12290 12290 0
472 20241209 115600 119869020 12290 12290 12290 12290 0
473 20241209 115500 119869020 12290 12290 12290 12290 0
474 20241209 115400 119869020 12290 12290 12290 12290 0
475 20241209 115300 119869020 12290 12290 12290 12290 2
476 20241209 115200 119844440 12230 12230 12230 12230 112
477 20241209 115100 118474680 12300 12300 12300 12300 0
478 20241209 115000 118474680 12300 12250 12300 12240 109
479 20241209 114900 117140130 12260 12300 12300 12260 7
480 20241209 114800 117054230 12260 12260 12260 12260 45
481 20241209 114700 116502530 12320 12320 12320 12320 0
482 20241209 114600 116502530 12320 12320 12320 12320 0
483 20241209 114500 116502530 12320 12320 12320 12320 0
484 20241209 114400 116502530 12320 12320 12320 12320 0
485 20241209 114300 116502530 12320 12320 12320 12320 2
486 20241209 114200 116477890 12250 12250 12250 12250 0
487 20241209 114100 116477890 12250 12270 12270 12250 1202
488 20241209 114000 101742180 12280 12280 12280 12280 1
489 20241209 113900 101729900 12330 12310 12330 12280 9
490 20241209 113800 101619200 12280 12290 12290 12280 78
491 20241209 113700 100660650 12370 12370 12370 12370 0
492 20241209 113600 100660650 12370 12370 12370 12370 0
493 20241209 113500 100660650 12370 12370 12370 12370 0
494 20241209 113400 100660650 12370 12370 12370 12370 0
495 20241209 113300 100660650 12370 12370 12370 12370 0
496 20241209 113200 100660650 12370 12370 12370 12370 0
497 20241209 113100 100660650 12370 12370 12370 12370 0
498 20241209 113000 100660650 12370 12370 12370 12370 0
499 20241209 112900 100660650 12370 12370 12370 12370 0
500 20241209 112800 100660650 12370 12370 12370 12370 0
501 20241209 112700 100660650 12370 12370 12370 12370 0
502 20241209 112600 100660650 12370 12370 12370 12370 0
503 20241209 112500 100660650 12370 12370 12370 12370 0
504 20241209 112400 100660650 12370 12370 12370 12370 0
505 20241209 112300 100660650 12370 12370 12370 12370 0
506 20241209 112200 100660650 12370 12370 12370 12370 0
507 20241209 112100 100660650 12370 12370 12370 12370 0
508 20241209 112000 100660650 12370 12370 12370 12370 0
509 20241209 111900 100660650 12370 12370 12370 12370 0
510 20241209 111800 100660650 12370 12370 12370 12370 0
511 20241209 111700 100660650 12370 12370 12370 12370 0
512 20241209 111600 100660650 12370 12370 12370 12370 0
513 20241209 111500 100660650 12370 12370 12370 12370 0
514 20241209 111400 100660650 12370 12370 12370 12370 0
515 20241209 111300 100660650 12370 12370 12370 12370 0
516 20241209 111200 100660650 12370 12370 12370 12370 0
517 20241209 111100 100660650 12370 12370 12370 12370 0
518 20241209 111000 100660650 12370 12370 12370 12370 0
519 20241209 110900 100660650 12370 12370 12370 12370 0
520 20241209 110800 100660650 12370 12370 12370 12370 0
521 20241209 110700 100660650 12370 12370 12370 12370 0
522 20241209 110600 100660650 12370 12370 12370 12370 0
523 20241209 110500 100660650 12370 12370 12370 12370 0
524 20241209 110400 100660650 12370 12370 12370 12370 0
525 20241209 110300 100660650 12370 12370 12370 12370 0
526 20241209 110200 100660650 12370 12370 12370 12370 0
527 20241209 110100 100660650 12370 12370 12370 12370 0
528 20241209 110000 100660650 12370 12370 12370 12370 0
529 20241209 105900 100660650 12370 12370 12370 12370 0
530 20241209 105800 100660650 12370 12370 12370 12370 0
531 20241209 105700 100660650 12370 12370 12370 12370 0
532 20241209 105600 100660650 12370 12370 12370 12370 0
533 20241209 105500 100660650 12370 12370 12370 12370 0
534 20241209 105400 100660650 12370 12370 12370 12370 0
535 20241209 105300 100660650 12370 12370 12370 12370 0
536 20241209 105200 100660650 12370 12300 12370 12300 38
537 20241209 105100 100191910 12300 12300 12300 12300 0
538 20241209 105000 100191910 12300 12300 12300 12300 184
539 20241209 104900 97928710 12370 12370 12370 12370 0
540 20241209 104800 97928710 12370 12370 12370 12370 0
541 20241209 104700 97928710 12370 12370 12370 12370 0
542 20241209 104600 97928710 12370 12370 12370 12370 0
543 20241209 104500 97928710 12370 12370 12370 12370 0
544 20241209 104400 97928710 12370 12370 12370 12370 0
545 20241209 104300 97928710 12370 12370 12370 12370 0
546 20241209 104200 97928710 12370 12370 12370 12270 603
547 20241209 104100 90516610 12400 12400 12400 12400 0
548 20241209 104000 90516610 12400 12400 12400 12400 0
549 20241209 103900 90516610 12400 12400 12400 12400 0
550 20241209 103800 90516610 12400 12340 12400 12340 320
551 20241209 103700 86548810 12330 12330 12330 12330 0
552 20241209 103600 86548810 12330 12330 12330 12330 0
553 20241209 103500 86548810 12330 12330 12330 12330 0
554 20241209 103400 86548810 12330 12330 12330 12330 0
555 20241209 103300 86548810 12330 12330 12330 12330 0
556 20241209 103200 86548810 12330 12330 12330 12330 0
557 20241209 103100 86548810 12330 12330 12330 12330 0
558 20241209 103000 86548810 12330 12330 12330 12330 1
559 20241209 102900 86536480 12330 12330 12330 12330 0
560 20241209 102800 86536480 12330 12330 12330 12330 0
561 20241209 102700 86536480 12330 12330 12330 12330 0
562 20241209 102600 86536480 12330 12330 12330 12330 0
563 20241209 102500 86536480 12330 12270 12330 12270 205
564 20241209 102400 84016950 12260 12280 12280 12260 619
565 20241209 102300 76420930 12280 12280 12280 12280 0
566 20241209 102200 76420930 12280 12280 12280 12280 0
567 20241209 102100 76420930 12280 12290 12290 12280 5
568 20241209 102000 76359510 12290 12290 12290 12290 0
569 20241209 101900 76359510 12290 12290 12290 12290 0
570 20241209 101800 76359510 12290 12290 12290 12290 0
571 20241209 101700 76359510 12290 12290 12290 12290 0
572 20241209 101600 76359510 12290 12290 12290 12290 0
573 20241209 101500 76359510 12290 12290 12290 12280 111
574 20241209 101400 74995430 12290 12290 12290 12290 100
575 20241209 101300 73766430 12290 12300 12300 12290 180
576 20241209 101200 71552990 12400 12400 12400 12400 0
577 20241209 101100 71552990 12400 12400 12400 12400 0
578 20241209 101000 71552990 12400 12400 12400 12400 0
579 20241209 100900 71552990 12400 12400 12400 12400 3
580 20241209 100800 71515790 12400 12400 12400 12400 0
581 20241209 100700 71515790 12400 12400 12400 12400 0
582 20241209 100600 71515790 12400 12400 12400 12400 1
583 20241209 100500 71503390 12400 12400 12400 12400 0
584 20241209 100400 71503390 12400 12400 12400 12400 0
585 20241209 100300 71503390 12400 12400 12400 12400 0
586 20241209 100200 71503390 12400 12400 12400 12400 1
587 20241209 100100 71490990 12400 12400 12400 12400 2
588 20241209 100000 71466190 12400 12400 12400 12400 8
589 20241209 095900 71366990 12400 12400 12400 12400 20
590 20241209 095800 71118990 12400 12400 12400 12400 0
591 20241209 095700 71118990 12400 12400 12400 12400 0
592 20241209 095600 71118990 12400 12400 12400 12400 0
593 20241209 095500 71118990 12400 12400 12400 12400 0
594 20241209 095400 71118990 12400 12400 12400 12400 9
595 20241209 095300 71007390 12400 12400 12400 12400 2
596 20241209 095200 70982590 12360 12360 12360 12360 0
597 20241209 095100 70982590 12360 12360 12360 12360 0
598 20241209 095000 70982590 12360 12400 12400 12360 150
599 20241209 094900 69124590 12400 12400 12400 12400 0
600 20241209 094800 69124590 12400 12400 12400 12400 0
601 20241209 094700 69124590 12400 12400 12400 12400 0
602 20241209 094600 69124590 12400 12400 12400 12400 3
603 20241209 094500 69087390 12400 12400 12400 12400 0
604 20241209 094400 69087390 12400 12400 12400 12400 0
605 20241209 094300 69087390 12400 12400 12400 12400 0
606 20241209 094200 69087390 12400 12400 12400 12400 0
607 20241209 094100 69087390 12400 12400 12400 12400 0
608 20241209 094000 69087390 12400 12400 12400 12400 2
609 20241209 093900 69062590 12260 12260 12260 12260 5
610 20241209 093800 69001290 12400 12400 12400 12400 0
611 20241209 093700 69001290 12400 12400 12400 12400 0
612 20241209 093600 69001290 12400 12400 12400 12400 0
613 20241209 093500 69001290 12400 12400 12400 12400 0
614 20241209 093400 69001290 12400 12390 12400 12390 50
615 20241209 093300 68381600 12390 12380 12390 12380 102
616 20241209 093200 67118820 12390 12360 12390 12360 400
617 20241209 093100 62164570 12360 12360 12360 12360 5
618 20241209 093000 62102770 12370 12370 12370 12370 0
619 20241209 092900 62102770 12370 12370 12370 12370 0
620 20241209 092800 62102770 12370 12370 12370 12370 0
621 20241209 092700 62102770 12370 12370 12370 12370 2
622 20241209 092600 62078030 12260 12260 12260 12260 1
623 20241209 092500 62065770 12390 12290 12390 12270 2022
624 20241209 092400 37237540 12290 12380 12380 12290 265
625 20241209 092300 33979170 12390 12390 12390 12390 0
626 20241209 092200 33979170 12390 12370 12390 12370 16
627 20241209 092100 33781130 12390 12390 12390 12390 0
628 20241209 092000 33781130 12390 12390 12390 12390 0
629 20241209 091900 33781130 12390 12380 12390 12380 403
630 20241209 091800 28790040 12380 12290 12380 12290 4
631 20241209 091700 28740630 12290 12310 12310 12290 57
632 20241209 091600 28039340 12310 12310 12310 12310 7
633 20241209 091500 27953170 12300 12330 12330 12300 291
634 20241209 091400 24367170 12380 12380 12380 12380 0
635 20241209 091300 24367170 12380 12380 12380 12380 7
636 20241209 091200 24280510 12320 12380 12380 12320 19
637 20241209 091100 24046310 12390 12390 12390 12390 0
638 20241209 091000 24046310 12390 12380 12390 12380 200
639 20241209 090900 21569620 12380 12380 12380 12380 0
640 20241209 090800 21569620 12380 12380 12380 12380 2
641 20241209 090700 21544860 12310 12310 12310 12310 401
642 20241209 090600 16608550 12310 12340 12350 12310 219
643 20241209 090500 13912140 12340 12410 12410 12340 305
644 20241209 090400 10143110 12400 12400 12400 12400 230
645 20241209 090300 7291110 12380 12400 12400 12380 71
646 20241209 090200 6410730 12410 12410 12410 12410 0
647 20241209 090100 6410730 12410 12400 12410 12400 312
648 20241209 090000 2541810 12400 12400 12400 12350 205