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

650
067170/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194800,148975460,3155,3155,3155,3155,2759
20241209,194700,148975460,3155,3155,3155,3155,0
20241209,194600,148975460,3155,3155,3155,3155,0
20241209,194500,148975460,3155,3155,3155,3155,0
20241209,194400,148975460,3155,3155,3155,3155,0
20241209,194300,148975460,3155,3155,3155,3155,0
20241209,194200,148975460,3155,3155,3155,3155,0
20241209,194100,148975460,3155,3155,3155,3155,0
20241209,194000,148975460,3155,3155,3155,3155,0
20241209,193900,148975460,3155,3155,3155,3155,0
20241209,193800,148975460,3155,3155,3155,3155,0
20241209,193700,148975460,3155,3155,3155,3155,0
20241209,193600,148975460,3155,3155,3155,3155,0
20241209,193500,148975460,3155,3155,3155,3155,0
20241209,193400,148975460,3155,3155,3155,3155,0
20241209,193300,148975460,3155,3155,3155,3155,0
20241209,193200,148975460,3155,3155,3155,3155,0
20241209,193100,148975460,3155,3155,3155,3155,0
20241209,193000,148975460,3155,3155,3155,3155,0
20241209,192900,148975460,3155,3155,3155,3155,0
20241209,192800,148975460,3155,3155,3155,3155,0
20241209,192700,148975460,3155,3155,3155,3155,0
20241209,192600,148975460,3155,3155,3155,3155,0
20241209,192500,148975460,3155,3155,3155,3155,0
20241209,192400,148975460,3155,3155,3155,3155,0
20241209,192300,148975460,3155,3155,3155,3155,0
20241209,192200,148975460,3155,3155,3155,3155,0
20241209,192100,148975460,3155,3155,3155,3155,0
20241209,192000,148975460,3155,3155,3155,3155,0
20241209,191900,148975460,3155,3155,3155,3155,0
20241209,191800,148975460,3155,3155,3155,3155,2759
20241209,191700,148975460,3155,3155,3155,3155,0
20241209,191600,148975460,3155,3155,3155,3155,0
20241209,191500,148975460,3155,3155,3155,3155,0
20241209,191400,148975460,3155,3155,3155,3155,0
20241209,191300,148975460,3155,3155,3155,3155,0
20241209,191200,148975460,3155,3155,3155,3155,0
20241209,191100,148975460,3155,3155,3155,3155,0
20241209,191000,148975460,3155,3155,3155,3155,0
20241209,190900,148975460,3155,3155,3155,3155,0
20241209,190800,148975460,3155,3155,3155,3155,0
20241209,190700,148975460,3155,3155,3155,3155,0
20241209,190600,148975460,3155,3155,3155,3155,0
20241209,190500,148975460,3155,3155,3155,3155,0
20241209,190400,148975460,3155,3155,3155,3155,0
20241209,190300,148975460,3155,3155,3155,3155,0
20241209,190200,148975460,3155,3155,3155,3155,0
20241209,190100,148975460,3155,3155,3155,3155,0
20241209,190000,148975460,3155,3155,3155,3155,0
20241209,185900,148975460,3155,3155,3155,3155,0
20241209,185800,148975460,3155,3155,3155,3155,0
20241209,185700,148975460,3155,3155,3155,3155,0
20241209,185600,148975460,3155,3155,3155,3155,0
20241209,185500,148975460,3155,3155,3155,3155,0
20241209,185400,148975460,3155,3155,3155,3155,0
20241209,185300,148975460,3155,3155,3155,3155,0
20241209,185200,148975460,3155,3155,3155,3155,0
20241209,185100,148975460,3155,3155,3155,3155,0
20241209,185000,148975460,3155,3155,3155,3155,0
20241209,184900,148975460,3155,3155,3155,3155,0
20241209,184800,148975460,3155,3155,3155,3155,2759
20241209,184700,148975460,3155,3155,3155,3155,0
20241209,184600,148975460,3155,3155,3155,3155,0
20241209,184500,148975460,3155,3155,3155,3155,0
20241209,184400,148975460,3155,3155,3155,3155,0
20241209,184300,148975460,3155,3155,3155,3155,0
20241209,184200,148975460,3155,3155,3155,3155,0
20241209,184100,148975460,3155,3155,3155,3155,0
20241209,184000,148975460,3155,3155,3155,3155,0
20241209,183900,148975460,3155,3155,3155,3155,0
20241209,183800,148975460,3155,3155,3155,3155,0
20241209,183700,148975460,3155,3155,3155,3155,0
20241209,183600,148975460,3155,3155,3155,3155,0
20241209,183500,148975460,3155,3155,3155,3155,0
20241209,183400,148975460,3155,3155,3155,3155,0
20241209,183300,148975460,3155,3155,3155,3155,0
20241209,183200,148975460,3155,3155,3155,3155,0
20241209,183100,148975460,3155,3155,3155,3155,0
20241209,183000,148975460,3155,3155,3155,3155,0
20241209,182900,148975460,3155,3155,3155,3155,0
20241209,182800,148975460,3155,3155,3155,3155,0
20241209,182700,148975460,3155,3155,3155,3155,0
20241209,182600,148975460,3155,3155,3155,3155,0
20241209,182500,148975460,3155,3155,3155,3155,0
20241209,182400,148975460,3155,3155,3155,3155,0
20241209,182300,148975460,3155,3155,3155,3155,0
20241209,182200,148975460,3155,3155,3155,3155,0
20241209,182100,148975460,3155,3155,3155,3155,0
20241209,182000,148975460,3155,3155,3155,3155,0
20241209,181900,148975460,3155,3155,3155,3155,0
20241209,181800,148975460,3155,3155,3155,3155,2759
20241209,181700,148975460,3155,3155,3155,3155,0
20241209,181600,148975460,3155,3155,3155,3155,0
20241209,181500,148975460,3155,3155,3155,3155,0
20241209,181400,148975460,3155,3155,3155,3155,0
20241209,181300,148975460,3155,3155,3155,3155,0
20241209,181200,148975460,3155,3155,3155,3155,0
20241209,181100,148975460,3155,3155,3155,3155,0
20241209,181000,148975460,3155,3155,3155,3155,0
20241209,180900,148975460,3155,3155,3155,3155,0
20241209,180800,148975460,3155,3155,3155,3155,0
20241209,180700,148975460,3155,3155,3155,3155,0
20241209,180600,148975460,3155,3155,3155,3155,0
20241209,180500,148975460,3155,3155,3155,3155,0
20241209,180400,148975460,3155,3155,3155,3155,0
20241209,180300,148975460,3155,3155,3155,3155,0
20241209,180200,148975460,3155,3155,3155,3155,0
20241209,180100,148975460,3155,3155,3155,3155,0
20241209,180000,148975460,3155,3155,3155,3155,0
20241209,175900,148975460,3155,3155,3155,3155,0
20241209,175800,148975460,3155,3155,3155,3155,0
20241209,175700,148975460,3155,3155,3155,3155,0
20241209,175600,148975460,3155,3155,3155,3155,0
20241209,175500,148975460,3155,3155,3155,3155,0
20241209,175400,148975460,3155,3155,3155,3155,0
20241209,175300,148975460,3155,3155,3155,3155,0
20241209,175200,148975460,3155,3155,3155,3155,0
20241209,175100,148975460,3155,3155,3155,3155,0
20241209,175000,148975460,3155,3155,3155,3155,0
20241209,174900,148975460,3155,3155,3155,3155,0
20241209,174800,148975460,3155,3155,3155,3155,2759
20241209,174700,148975460,3155,3155,3155,3155,0
20241209,174600,148975460,3155,3155,3155,3155,0
20241209,174500,148975460,3155,3155,3155,3155,0
20241209,174400,148975460,3155,3155,3155,3155,0
20241209,174300,148975460,3155,3155,3155,3155,0
20241209,174200,148975460,3155,3155,3155,3155,0
20241209,174100,148975460,3155,3155,3155,3155,0
20241209,174000,148975460,3155,3155,3155,3155,0
20241209,173900,148975460,3155,3155,3155,3155,0
20241209,173800,148975460,3155,3155,3155,3155,0
20241209,173700,148975460,3155,3155,3155,3155,0
20241209,173600,148975460,3155,3155,3155,3155,0
20241209,173500,148975460,3155,3155,3155,3155,0
20241209,173400,148975460,3155,3155,3155,3155,0
20241209,173300,148975460,3155,3155,3155,3155,0
20241209,173200,148975460,3155,3155,3155,3155,0
20241209,173100,148975460,3155,3155,3155,3155,0
20241209,173000,148975460,3155,3155,3155,3155,0
20241209,172900,148975460,3155,3155,3155,3155,0
20241209,172800,148975460,3155,3155,3155,3155,0
20241209,172700,148975460,3155,3155,3155,3155,0
20241209,172600,148975460,3155,3155,3155,3155,0
20241209,172500,148975460,3155,3155,3155,3155,0
20241209,172400,148975460,3155,3155,3155,3155,0
20241209,172300,148975460,3155,3155,3155,3155,0
20241209,172200,148975460,3155,3155,3155,3155,0
20241209,172100,148975460,3155,3155,3155,3155,0
20241209,172000,148975460,3155,3155,3155,3155,0
20241209,171900,148975460,3155,3155,3155,3155,0
20241209,171800,148975460,3155,3155,3155,3155,2759
20241209,171700,148975460,3155,3155,3155,3155,0
20241209,171600,148975460,3155,3155,3155,3155,0
20241209,171500,148975460,3155,3155,3155,3155,0
20241209,171400,148975460,3155,3155,3155,3155,0
20241209,171300,148975460,3155,3155,3155,3155,0
20241209,171200,148975460,3155,3155,3155,3155,0
20241209,171100,148975460,3155,3155,3155,3155,0
20241209,171000,148975460,3155,3155,3155,3155,0
20241209,170900,148975460,3155,3155,3155,3155,0
20241209,170800,148975460,3155,3155,3155,3155,0
20241209,170700,148975460,3155,3155,3155,3155,0
20241209,170600,148975460,3155,3155,3155,3155,0
20241209,170500,148975460,3155,3155,3155,3155,0
20241209,170400,148975460,3155,3155,3155,3155,0
20241209,170300,148975460,3155,3155,3155,3155,0
20241209,170200,148975460,3155,3155,3155,3155,0
20241209,170100,148975460,3155,3155,3155,3155,0
20241209,170000,148975460,3155,3155,3155,3155,0
20241209,165900,148975460,3155,3155,3155,3155,0
20241209,165800,148975460,3155,3155,3155,3155,0
20241209,165700,148975460,3155,3155,3155,3155,0
20241209,165600,148975460,3155,3155,3155,3155,0
20241209,165500,148975460,3155,3155,3155,3155,0
20241209,165400,148975460,3155,3155,3155,3155,0
20241209,165300,148975460,3155,3155,3155,3155,0
20241209,165200,148975460,3155,3155,3155,3155,0
20241209,165100,148975460,3155,3155,3155,3155,0
20241209,165000,148975460,3155,3155,3155,3155,0
20241209,164900,148975460,3155,3155,3155,3155,0
20241209,164800,148975460,3155,3155,3155,3155,2759
20241209,164700,148975460,3155,3155,3155,3155,0
20241209,164600,148975460,3155,3155,3155,3155,0
20241209,164500,148975460,3155,3155,3155,3155,0
20241209,164400,148975460,3155,3155,3155,3155,0
20241209,164300,148975460,3155,3155,3155,3155,0
20241209,164200,148975460,3155,3155,3155,3155,0
20241209,164100,148975460,3155,3155,3155,3155,0
20241209,164000,148975460,3155,3155,3155,3155,0
20241209,163900,148975460,3155,3155,3155,3155,0
20241209,163800,148975460,3155,3155,3155,3155,0
20241209,163700,148975460,3155,3155,3155,3155,0
20241209,163600,148975460,3155,3155,3155,3155,0
20241209,163500,148975460,3155,3155,3155,3155,0
20241209,163400,148975460,3155,3155,3155,3155,0
20241209,163300,148975460,3155,3155,3155,3155,0
20241209,163200,148975460,3155,3155,3155,3155,0
20241209,163100,148975460,3155,3155,3155,3155,0
20241209,163000,148975460,3155,3155,3155,3155,0
20241209,162900,148975460,3155,3155,3155,3155,0
20241209,162800,148975460,3155,3155,3155,3155,0
20241209,162700,148975460,3155,3155,3155,3155,0
20241209,162600,148975460,3155,3155,3155,3155,0
20241209,162500,148975460,3155,3155,3155,3155,0
20241209,162400,148975460,3155,3155,3155,3155,0
20241209,162300,148975460,3155,3155,3155,3155,0
20241209,162200,148975460,3155,3155,3155,3155,0
20241209,162100,148975460,3155,3155,3155,3155,0
20241209,162000,148975460,3155,3155,3155,3155,0
20241209,161900,148975460,3155,3155,3155,3155,0
20241209,161800,148975460,3155,3155,3155,3155,2759
20241209,161700,148975460,3155,3155,3155,3155,0
20241209,161600,148975460,3155,3155,3155,3155,0
20241209,161500,148975460,3155,3155,3155,3155,0
20241209,161400,148975460,3155,3155,3155,3155,0
20241209,161300,148975460,3155,3155,3155,3155,0
20241209,161200,148975460,3155,3155,3155,3155,0
20241209,161100,148975460,3155,3155,3155,3155,0
20241209,161000,148975460,3155,3155,3155,3155,0
20241209,160900,148975460,3155,3155,3155,3155,0
20241209,160800,148975460,3155,3155,3155,3155,0
20241209,160700,148975460,3155,3155,3155,3155,0
20241209,160600,148975460,3155,3155,3155,3155,0
20241209,160500,148975460,3155,3155,3155,3155,0
20241209,160400,148975460,3155,3155,3155,3155,0
20241209,160300,148975460,3155,3155,3155,3155,0
20241209,160200,148975460,3155,3155,3155,3155,0
20241209,160100,148975460,3155,3155,3155,3155,0
20241209,160000,148975460,3155,3155,3155,3155,0
20241209,155900,148975460,3155,3155,3155,3155,0
20241209,155800,148975460,3155,3155,3155,3155,0
20241209,155700,148975460,3155,3155,3155,3155,0
20241209,155600,148975460,3155,3155,3155,3155,0
20241209,155500,148975460,3155,3155,3155,3155,0
20241209,155400,148975460,3155,3155,3155,3155,0
20241209,155300,148975460,3155,3155,3155,3155,0
20241209,155200,148975460,3155,3155,3155,3155,0
20241209,155100,148975460,3155,3155,3155,3155,0
20241209,155000,148975460,3155,3155,3155,3155,0
20241209,154900,148975460,3155,3155,3155,3155,0
20241209,154800,148975460,3155,3155,3155,3155,2759
20241209,154700,148975460,3155,3155,3155,3155,0
20241209,154600,148975460,3155,3155,3155,3155,0
20241209,154500,148975460,3155,3155,3155,3155,0
20241209,154400,148975460,3155,3155,3155,3155,0
20241209,154300,148975460,3155,3155,3155,3155,0
20241209,154200,148975460,3155,3155,3155,3155,0
20241209,154100,148975460,3155,3155,3155,3155,0
20241209,154000,148975460,3155,3155,3155,3155,0
20241209,153900,148975460,3155,3155,3155,3155,0
20241209,153800,148975460,3155,3155,3155,3155,0
20241209,153700,148975460,3155,3155,3155,3155,0
20241209,153600,148975460,3155,3155,3155,3155,0
20241209,153500,148975460,3155,3155,3155,3155,0
20241209,153400,148975460,3155,3155,3155,3155,0
20241209,153300,148975460,3155,3155,3155,3155,0
20241209,153200,148975460,3155,3155,3155,3155,0
20241209,153100,148975460,3155,3155,3155,3155,0
20241209,153000,148975460,3155,3155,3155,3155,2759
20241209,152900,140270815,3160,3160,3160,3160,0
20241209,152800,140270815,3160,3160,3160,3160,0
20241209,152700,140270815,3160,3160,3160,3160,0
20241209,152600,140270815,3160,3160,3160,3160,0
20241209,152500,140270815,3160,3160,3160,3160,0
20241209,152400,140270815,3160,3160,3160,3160,0
20241209,152300,140270815,3160,3160,3160,3160,0
20241209,152200,140270815,3160,3160,3160,3160,0
20241209,152100,140270815,3160,3160,3160,3160,0
20241209,152000,140270815,3160,3160,3160,3160,0
20241209,151900,140270815,3160,3165,3165,3160,140
20241209,151800,139827830,3165,3165,3165,3160,1309
20241209,151700,135689880,3165,3185,3185,3165,280
20241209,151600,134803655,3175,3170,3175,3165,71
20241209,151500,134578495,3165,3165,3165,3165,4
20241209,151400,134565835,3170,3170,3170,3170,1
20241209,151300,134562665,3170,3170,3170,3170,2
20241209,151200,134556325,3165,3170,3170,3165,38
20241209,151100,134435955,3185,3185,3185,3185,0
20241209,151000,134435955,3185,3185,3185,3185,3
20241209,150900,134426400,3165,3180,3180,3165,821
20241209,150800,131826570,3180,3180,3180,3180,102
20241209,150700,131502210,3180,3180,3180,3180,2
20241209,150600,131495850,3180,3180,3180,3180,0
20241209,150500,131495850,3180,3180,3180,3180,30
20241209,150400,131400450,3175,3175,3175,3175,48
20241209,150300,131248050,3180,3180,3180,3180,400
20241209,150200,129976050,3180,3180,3180,3180,0
20241209,150100,129976050,3180,3180,3180,3180,4
20241209,150000,129963330,3180,3180,3180,3180,4
20241209,145900,129950610,3180,3180,3180,3180,2
20241209,145800,129944250,3180,3180,3180,3180,2
20241209,145700,129937890,3180,3180,3180,3180,1
20241209,145600,129934710,3180,3180,3180,3180,1
20241209,145500,129931530,3180,3180,3180,3180,1
20241209,145400,129928350,3190,3190,3190,3190,2
20241209,145300,129921970,3170,3170,3170,3170,0
20241209,145200,129921970,3170,3170,3170,3170,81
20241209,145100,129665200,3170,3170,3170,3170,0
20241209,145000,129665200,3170,3170,3170,3170,0
20241209,144900,129665200,3170,3175,3175,3170,205
20241209,144800,129014350,3195,3195,3195,3195,1
20241209,144700,129011155,3195,3195,3195,3195,2
20241209,144600,129004765,3170,3170,3170,3170,0
20241209,144500,129004765,3170,3170,3170,3170,0
20241209,144400,129004765,3170,3170,3170,3170,0
20241209,144300,129004765,3170,3175,3175,3170,23
20241209,144200,128931835,3190,3190,3190,3190,41
20241209,144100,128801045,3175,3175,3175,3175,0
20241209,144000,128801045,3175,3175,3175,3175,225
20241209,143900,128086670,3175,3175,3175,3175,1
20241209,143800,128083495,3175,3175,3175,3175,0
20241209,143700,128083495,3175,3175,3175,3175,0
20241209,143600,128083495,3175,3175,3175,3175,0
20241209,143500,128083495,3175,3175,3175,3175,0
20241209,143400,128083495,3175,3180,3190,3175,222
20241209,143300,127375595,3190,3190,3190,3190,0
20241209,143200,127375595,3190,3190,3190,3190,1
20241209,143100,127372405,3190,3190,3190,3190,4
20241209,143000,127359645,3190,3190,3190,3190,0
20241209,142900,127359645,3190,3190,3190,3190,0
20241209,142800,127359645,3190,3190,3190,3190,2
20241209,142700,127353265,3190,3190,3190,3190,26
20241209,142600,127270325,3190,3190,3190,3190,0
20241209,142500,127270325,3190,3190,3190,3190,195
20241209,142400,126648275,3195,3195,3195,3195,14
20241209,142300,126603545,3195,3200,3200,3195,2
20241209,142200,126597150,3200,3200,3200,3200,0
20241209,142100,126597150,3200,3200,3200,3200,21
20241209,142000,126529950,3200,3200,3200,3200,0
20241209,141900,126529950,3200,3200,3200,3200,3
20241209,141800,126520350,3200,3200,3200,3200,2
20241209,141700,126513950,3200,3200,3200,3200,0
20241209,141600,126513950,3200,3200,3200,3200,0
20241209,141500,126513950,3200,3200,3200,3200,3
20241209,141400,126504350,3200,3200,3200,3200,0
20241209,141300,126504350,3200,3200,3200,3200,0
20241209,141200,126504350,3200,3200,3200,3200,0
20241209,141100,126504350,3200,3200,3200,3200,1
20241209,141000,126501150,3205,3205,3205,3205,0
20241209,140900,126501150,3205,3205,3205,3205,0
20241209,140800,126501150,3205,3205,3205,3205,0
20241209,140700,126501150,3205,3205,3205,3205,0
20241209,140600,126501150,3205,3205,3205,3205,0
20241209,140500,126501150,3205,3205,3205,3205,0
20241209,140400,126501150,3205,3205,3205,3205,0
20241209,140300,126501150,3205,3205,3205,3205,0
20241209,140200,126501150,3205,3205,3205,3205,0
20241209,140100,126501150,3205,3205,3205,3205,5
20241209,140000,126485125,3180,3180,3180,3180,0
20241209,135900,126485125,3180,3205,3205,3180,151
20241209,135800,126003950,3205,3205,3205,3205,1
20241209,135700,126000745,3205,3205,3205,3205,1
20241209,135600,125997540,3205,3205,3205,3205,0
20241209,135500,125997540,3205,3205,3205,3205,7
20241209,135400,125975105,3195,3195,3195,3195,0
20241209,135300,125975105,3195,3195,3195,3195,0
20241209,135200,125975105,3195,3195,3195,3195,1
20241209,135100,125971910,3195,3195,3195,3195,0
20241209,135000,125971910,3195,3195,3195,3195,0
20241209,134900,125971910,3195,3195,3195,3195,0
20241209,134800,125971910,3195,3200,3200,3195,248
20241209,134700,125179515,3200,3200,3200,3200,0
20241209,134600,125179515,3200,3200,3200,3200,0
20241209,134500,125179515,3200,3200,3200,3200,1
20241209,134400,125176315,3200,3200,3200,3200,0
20241209,134300,125176315,3200,3200,3200,3200,0
20241209,134200,125176315,3200,3200,3200,3200,0
20241209,134100,125176315,3200,3200,3200,3200,224
20241209,134000,124459515,3205,3205,3205,3205,32
20241209,133900,124356955,3205,3205,3205,3205,0
20241209,133800,124356955,3205,3205,3205,3205,0
20241209,133700,124356955,3205,3205,3205,3205,1
20241209,133600,124353750,3205,3205,3205,3205,7
20241209,133500,124331315,3205,3205,3205,3205,0
20241209,133400,124331315,3205,3205,3205,3205,0
20241209,133300,124331315,3205,3205,3205,3205,0
20241209,133200,124331315,3205,3205,3205,3205,0
20241209,133100,124331315,3205,3205,3205,3205,0
20241209,133000,124331315,3205,3205,3205,3205,0
20241209,132900,124331315,3205,3205,3205,3205,1
20241209,132800,124328110,3205,3205,3205,3205,0
20241209,132700,124328110,3205,3205,3205,3205,1
20241209,132600,124324905,3205,3205,3205,3205,3
20241209,132500,124315290,3200,3200,3200,3200,0
20241209,132400,124315290,3200,3200,3200,3200,0
20241209,132300,124315290,3200,3200,3200,3200,0
20241209,132200,124315290,3200,3200,3200,3200,0
20241209,132100,124315290,3200,3200,3200,3200,0
20241209,132000,124315290,3200,3200,3200,3200,1
20241209,131900,124312090,3195,3195,3195,3195,0
20241209,131800,124312090,3195,3195,3195,3195,0
20241209,131700,124312090,3195,3195,3195,3195,0
20241209,131600,124312090,3195,3195,3195,3195,0
20241209,131500,124312090,3195,3195,3195,3195,0
20241209,131400,124312090,3195,3195,3195,3195,0
20241209,131300,124312090,3195,3195,3195,3195,0
20241209,131200,124312090,3195,3195,3195,3195,0
20241209,131100,124312090,3195,3195,3195,3195,0
20241209,131000,124312090,3195,3195,3195,3195,0
20241209,130900,124312090,3195,3195,3195,3195,2
20241209,130800,124305700,3205,3205,3205,3205,1
20241209,130700,124302495,3205,3205,3205,3205,0
20241209,130600,124302495,3205,3205,3205,3205,0
20241209,130500,124302495,3205,3205,3205,3205,0
20241209,130400,124302495,3205,3205,3205,3205,0
20241209,130300,124302495,3205,3205,3205,3205,0
20241209,130200,124302495,3205,3205,3205,3205,0
20241209,130100,124302495,3205,3205,3205,3205,0
20241209,130000,124302495,3205,3205,3205,3205,0
20241209,125900,124302495,3205,3205,3205,3205,0
20241209,125800,124302495,3205,3205,3205,3205,1
20241209,125700,124299290,3205,3205,3205,3205,1
20241209,125600,124296085,3205,3205,3205,3205,0
20241209,125500,124296085,3205,3205,3205,3205,5
20241209,125400,124280060,3205,3205,3205,3205,1
20241209,125300,124276855,3205,3205,3205,3205,0
20241209,125200,124276855,3205,3205,3205,3205,0
20241209,125100,124276855,3205,3205,3205,3205,0
20241209,125000,124276855,3205,3205,3205,3205,0
20241209,124900,124276855,3205,3205,3205,3205,1
20241209,124800,124273650,3205,3205,3205,3205,80
20241209,124700,124017250,3200,3200,3200,3200,105
20241209,124600,123681250,3205,3205,3205,3205,14
20241209,124500,123636380,3205,3205,3205,3205,0
20241209,124400,123636380,3205,3210,3210,3205,35
20241209,124300,123524200,3210,3210,3210,3210,0
20241209,124200,123524200,3210,3210,3210,3210,0
20241209,124100,123524200,3210,3210,3210,3210,0
20241209,124000,123524200,3210,3210,3210,3210,2
20241209,123900,123517780,3210,3210,3210,3210,2
20241209,123800,123511360,3210,3210,3210,3210,0
20241209,123700,123511360,3210,3210,3210,3210,1
20241209,123600,123508150,3210,3210,3210,3210,0
20241209,123500,123508150,3210,3210,3210,3210,1
20241209,123400,123504940,3210,3210,3210,3210,0
20241209,123300,123504940,3210,3210,3210,3210,1
20241209,123200,123501730,3210,3210,3210,3210,6
20241209,123100,123482470,3210,3210,3210,3210,112
20241209,123000,123122950,3205,3205,3205,3205,11
20241209,122900,123087695,3205,3205,3205,3205,0
20241209,122800,123087695,3205,3205,3205,3205,12
20241209,122700,123049235,3210,3210,3210,3210,4
20241209,122600,123036395,3210,3210,3210,3210,2
20241209,122500,123029975,3210,3210,3210,3210,3
20241209,122400,123020345,3210,3210,3210,3210,8
20241209,122300,122994665,3210,3210,3210,3210,602
20241209,122200,121062245,3210,3210,3210,3210,4
20241209,122100,121049405,3210,3210,3210,3210,4
20241209,122000,121036565,3210,3210,3210,3210,1
20241209,121900,121033355,3210,3210,3210,3210,6
20241209,121800,121014095,3210,3210,3210,3210,2
20241209,121700,121007675,3210,3210,3210,3210,3
20241209,121600,120998045,3210,3210,3210,3210,1
20241209,121500,120994835,3210,3210,3210,3210,2
20241209,121400,120988415,3210,3210,3210,3210,0
20241209,121300,120988415,3210,3210,3210,3210,2
20241209,121200,120981995,3210,3190,3210,3190,500
20241209,121100,119381930,3190,3190,3190,3190,101
20241209,121000,119059740,3180,3180,3180,3180,0
20241209,120900,119059740,3180,3180,3180,3180,26
20241209,120800,118977060,3180,3180,3180,3180,1000
20241209,120700,115797060,3175,3175,3175,3175,0
20241209,120600,115797060,3175,3175,3175,3175,0
20241209,120500,115797060,3175,3175,3175,3175,13
20241209,120400,115755785,3180,3180,3180,3180,2
20241209,120300,115749425,3180,3180,3180,3180,4
20241209,120200,115736705,3180,3175,3180,3175,35
20241209,120100,115625565,3175,3180,3180,3175,59
20241209,120000,115438195,3180,3180,3180,3180,0
20241209,115900,115438195,3180,3180,3180,3180,1
20241209,115800,115435015,3180,3180,3180,3180,0
20241209,115700,115435015,3180,3180,3180,3180,1
20241209,115600,115431835,3180,3180,3180,3180,11
20241209,115500,115396855,3180,3175,3180,3175,40
20241209,115400,115269755,3155,3155,3155,3155,0
20241209,115300,115269755,3155,3155,3155,3155,0
20241209,115200,115269755,3155,3155,3155,3155,0
20241209,115100,115269755,3155,3155,3155,3155,0
20241209,115000,115269755,3155,3155,3155,3155,0
20241209,114900,115269755,3155,3155,3155,3155,0
20241209,114800,115269755,3155,3170,3170,3155,3170
20241209,114700,105252440,3165,3195,3195,3165,2500
20241209,114600,97324550,3195,3195,3195,3195,0
20241209,114500,97324550,3195,3195,3195,3195,0
20241209,114400,97324550,3195,3195,3195,3195,8
20241209,114300,97298990,3195,3195,3195,3195,1
20241209,114200,97295795,3195,3195,3195,3195,0
20241209,114100,97295795,3195,3200,3200,3195,140
20241209,114000,96848195,3190,3190,3190,3190,79
20241209,113900,96596185,3200,3200,3200,3200,55
20241209,113800,96420185,3200,3225,3225,3190,1054
20241209,113700,93046435,3230,3230,3230,3230,40
20241209,113600,92917235,3230,3230,3230,3230,0
20241209,113500,92917235,3230,3230,3230,3230,3
20241209,113400,92907545,3230,3230,3230,3230,0
20241209,113300,92907545,3230,3230,3230,3230,10
20241209,113200,92875245,3230,3230,3230,3230,0
20241209,113100,92875245,3230,3230,3230,3230,0
20241209,113000,92875245,3230,3230,3230,3230,1
20241209,112900,92872015,3230,3230,3230,3230,0
20241209,112800,92872015,3230,3230,3230,3230,1
20241209,112700,92868785,3230,3230,3230,3230,5
20241209,112600,92852635,3210,3220,3220,3210,537
20241209,112500,91128685,3220,3220,3220,3220,0
20241209,112400,91128685,3220,3220,3220,3220,0
20241209,112300,91128685,3220,3220,3220,3220,0
20241209,112200,91128685,3220,3220,3220,3220,0
20241209,112100,91128685,3220,3220,3220,3220,0
20241209,112000,91128685,3220,3220,3220,3220,0
20241209,111900,91128685,3220,3220,3220,3220,0
20241209,111800,91128685,3220,3220,3220,3220,0
20241209,111700,91128685,3220,3220,3220,3220,0
20241209,111600,91128685,3220,3220,3220,3220,0
20241209,111500,91128685,3220,3220,3220,3220,0
20241209,111400,91128685,3220,3220,3220,3220,0
20241209,111300,91128685,3220,3220,3220,3220,0
20241209,111200,91128685,3220,3220,3220,3220,0
20241209,111100,91128685,3220,3220,3220,3220,0
20241209,111000,91128685,3220,3220,3220,3220,22
20241209,110900,91057845,3215,3215,3215,3215,0
20241209,110800,91057845,3215,3215,3215,3215,0
20241209,110700,91057845,3215,3215,3215,3215,0
20241209,110600,91057845,3215,3215,3215,3215,0
20241209,110500,91057845,3215,3215,3215,3215,0
20241209,110400,91057845,3215,3230,3230,3215,102
20241209,110300,90728415,3230,3230,3230,3230,100
20241209,110200,90405415,3200,3200,3200,3200,20
20241209,110100,90341415,3230,3230,3230,3230,0
20241209,110000,90341415,3230,3230,3230,3230,0
20241209,105900,90341415,3230,3230,3230,3230,0
20241209,105800,90341415,3230,3230,3230,3230,1
20241209,105700,90338185,3195,3195,3195,3195,150
20241209,105600,89858935,3230,3230,3230,3230,2
20241209,105500,89852475,3215,3215,3215,3215,0
20241209,105400,89852475,3215,3220,3220,3215,8
20241209,105300,89826720,3220,3220,3220,3220,22
20241209,105200,89755880,3220,3225,3225,3220,68
20241209,105100,89536915,3230,3230,3230,3230,52
20241209,105000,89368955,3230,3230,3230,3230,0
20241209,104900,89368955,3230,3230,3230,3230,0
20241209,104800,89368955,3230,3230,3230,3230,0
20241209,104700,89368955,3230,3230,3230,3230,0
20241209,104600,89368955,3230,3230,3230,3230,100
20241209,104500,89045955,3230,3230,3230,3230,0
20241209,104400,89045955,3230,3230,3230,3230,0
20241209,104300,89045955,3230,3230,3230,3230,0
20241209,104200,89045955,3230,3230,3230,3230,0
20241209,104100,89045955,3230,3230,3230,3230,1
20241209,104000,89042725,3220,3230,3230,3220,109
20241209,103900,88691655,3230,3230,3230,3230,145
20241209,103800,88223305,3230,3230,3230,3230,1
20241209,103700,88220075,3230,3230,3230,3230,0
20241209,103600,88220075,3230,3230,3230,3230,0
20241209,103500,88220075,3230,3230,3230,3230,1
20241209,103400,88216845,3230,3230,3230,3230,1
20241209,103300,88213615,3230,3230,3230,3230,0
20241209,103200,88213615,3230,3190,3230,3190,318
20241209,103100,87198280,3185,3185,3185,3185,9
20241209,103000,87169615,3185,3185,3185,3185,0
20241209,102900,87169615,3185,3185,3185,3185,1
20241209,102800,87166430,3170,3170,3170,3170,0
20241209,102700,87166430,3170,3195,3195,3170,66
20241209,102600,86957185,3155,3155,3155,3155,0
20241209,102500,86957185,3155,3155,3155,3155,0
20241209,102400,86957185,3155,3170,3170,3155,6308
20241209,102300,66967725,3170,3255,3255,3170,7722
20241209,102200,42380455,3270,3255,3270,3255,93
20241209,102100,42077710,3255,3255,3255,3255,0
20241209,102000,42077710,3255,3255,3255,3255,0
20241209,101900,42077710,3255,3255,3255,3255,0
20241209,101800,42077710,3255,3255,3255,3255,111
20241209,101700,41716405,3255,3255,3255,3255,21
20241209,101600,41648050,3255,3255,3255,3255,0
20241209,101500,41648050,3255,3255,3255,3255,432
20241209,101400,40241890,3255,3255,3255,3255,0
20241209,101300,40241890,3255,3255,3255,3255,5
20241209,101200,40225615,3255,3255,3255,3255,1
20241209,101100,40222360,3145,3145,3145,3145,0
20241209,101000,40222360,3145,3145,3145,3145,0
20241209,100900,40222360,3145,3145,3145,3145,0
20241209,100800,40222360,3145,3260,3260,3145,1546
20241209,100700,35301205,3260,3260,3260,3260,1
20241209,100600,35297945,3260,3260,3260,3260,0
20241209,100500,35297945,3260,3260,3260,3260,0
20241209,100400,35297945,3260,3260,3260,3260,0
20241209,100300,35297945,3260,3260,3260,3260,0
20241209,100200,35297945,3260,3260,3260,3260,0
20241209,100100,35297945,3260,3260,3260,3260,0
20241209,100000,35297945,3260,3260,3260,3260,606
20241209,095900,33322385,3240,3240,3240,3240,0
20241209,095800,33322385,3240,3260,3260,3240,138
20241209,095700,32874055,3260,3260,3260,3260,0
20241209,095600,32874055,3260,3260,3260,3260,0
20241209,095500,32874055,3260,3260,3260,3260,0
20241209,095400,32874055,3260,3260,3260,3260,22
20241209,095300,32802335,3290,3290,3290,3290,0
20241209,095200,32802335,3290,3290,3290,3290,41
20241209,095100,32667445,3290,3290,3290,3290,0
20241209,095000,32667445,3290,3290,3290,3290,4
20241209,094900,32654285,3290,3290,3290,3290,8
20241209,094800,32627965,3280,3280,3280,3280,4
20241209,094700,32614845,3280,3290,3295,3280,55
20241209,094600,32434360,3285,3285,3285,3285,7
20241209,094500,32411365,3165,3165,3165,3165,0
20241209,094400,32411365,3165,3330,3330,3165,3001
20241209,094300,22575495,3330,3330,3330,3330,0
20241209,094200,22575495,3330,3330,3330,3330,0
20241209,094100,22575495,3330,3330,3330,3330,0
20241209,094000,22575495,3330,3330,3330,3330,0
20241209,093900,22575495,3330,3330,3330,3330,0
20241209,093800,22575495,3330,3330,3330,3330,40
20241209,093700,22442295,3310,3320,3320,3310,144
20241209,093600,21964535,3320,3320,3320,3320,0
20241209,093500,21964535,3320,3320,3320,3320,0
20241209,093400,21964535,3320,3320,3320,3320,1
20241209,093300,21961215,3320,3320,3320,3320,9
20241209,093200,21931335,3330,3330,3330,3330,3
20241209,093100,21921345,3330,3330,3330,3330,2
20241209,093000,21914685,3330,3325,3330,3325,126
20241209,092900,21495605,3325,3325,3325,3325,51
20241209,092800,21326030,3325,3325,3325,3325,0
20241209,092700,21326030,3325,3325,3325,3325,5
20241209,092600,21309405,3325,3325,3325,3325,1
20241209,092500,21306080,3305,3305,3305,3305,0
20241209,092400,21306080,3305,3305,3305,3305,0
20241209,092300,21306080,3305,3305,3305,3305,0
20241209,092200,21306080,3305,3325,3325,3305,3
20241209,092100,21296125,3305,3305,3305,3305,10
20241209,092000,21263075,3310,3305,3310,3305,212
20241209,091900,20561985,3290,3300,3300,3290,88
20241209,091800,20272185,3300,3300,3300,3300,101
20241209,091700,19938885,3295,3300,3300,3295,84
20241209,091600,19662000,3305,3305,3305,3305,21
20241209,091500,19592595,3305,3305,3305,3305,10
20241209,091400,19559545,3305,3305,3305,3305,10
20241209,091300,19526495,3305,3305,3305,3305,1
20241209,091200,19523190,3295,3295,3295,3295,0
20241209,091100,19523190,3295,3295,3295,3295,0
20241209,091000,19523190,3295,3300,3300,3290,316
20241209,090900,18481925,3305,3315,3315,3305,4832
20241209,090800,2504625,3315,3315,3315,3315,0
20241209,090700,2504625,3315,3315,3315,3315,190
20241209,090600,1874775,3315,3315,3315,3315,20
20241209,090500,1808475,3315,3315,3315,3315,0
20241209,090400,1808475,3315,3315,3315,3315,0
20241209,090300,1808475,3315,3315,3315,3315,0
20241209,090200,1808475,3315,3315,3315,3315,0
20241209,090100,1808475,3315,3320,3320,3315,193
20241209,090000,1168430,3310,3310,3310,3310,353
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194800 148975460 3155 3155 3155 3155 2759
3 20241209 194700 148975460 3155 3155 3155 3155 0
4 20241209 194600 148975460 3155 3155 3155 3155 0
5 20241209 194500 148975460 3155 3155 3155 3155 0
6 20241209 194400 148975460 3155 3155 3155 3155 0
7 20241209 194300 148975460 3155 3155 3155 3155 0
8 20241209 194200 148975460 3155 3155 3155 3155 0
9 20241209 194100 148975460 3155 3155 3155 3155 0
10 20241209 194000 148975460 3155 3155 3155 3155 0
11 20241209 193900 148975460 3155 3155 3155 3155 0
12 20241209 193800 148975460 3155 3155 3155 3155 0
13 20241209 193700 148975460 3155 3155 3155 3155 0
14 20241209 193600 148975460 3155 3155 3155 3155 0
15 20241209 193500 148975460 3155 3155 3155 3155 0
16 20241209 193400 148975460 3155 3155 3155 3155 0
17 20241209 193300 148975460 3155 3155 3155 3155 0
18 20241209 193200 148975460 3155 3155 3155 3155 0
19 20241209 193100 148975460 3155 3155 3155 3155 0
20 20241209 193000 148975460 3155 3155 3155 3155 0
21 20241209 192900 148975460 3155 3155 3155 3155 0
22 20241209 192800 148975460 3155 3155 3155 3155 0
23 20241209 192700 148975460 3155 3155 3155 3155 0
24 20241209 192600 148975460 3155 3155 3155 3155 0
25 20241209 192500 148975460 3155 3155 3155 3155 0
26 20241209 192400 148975460 3155 3155 3155 3155 0
27 20241209 192300 148975460 3155 3155 3155 3155 0
28 20241209 192200 148975460 3155 3155 3155 3155 0
29 20241209 192100 148975460 3155 3155 3155 3155 0
30 20241209 192000 148975460 3155 3155 3155 3155 0
31 20241209 191900 148975460 3155 3155 3155 3155 0
32 20241209 191800 148975460 3155 3155 3155 3155 2759
33 20241209 191700 148975460 3155 3155 3155 3155 0
34 20241209 191600 148975460 3155 3155 3155 3155 0
35 20241209 191500 148975460 3155 3155 3155 3155 0
36 20241209 191400 148975460 3155 3155 3155 3155 0
37 20241209 191300 148975460 3155 3155 3155 3155 0
38 20241209 191200 148975460 3155 3155 3155 3155 0
39 20241209 191100 148975460 3155 3155 3155 3155 0
40 20241209 191000 148975460 3155 3155 3155 3155 0
41 20241209 190900 148975460 3155 3155 3155 3155 0
42 20241209 190800 148975460 3155 3155 3155 3155 0
43 20241209 190700 148975460 3155 3155 3155 3155 0
44 20241209 190600 148975460 3155 3155 3155 3155 0
45 20241209 190500 148975460 3155 3155 3155 3155 0
46 20241209 190400 148975460 3155 3155 3155 3155 0
47 20241209 190300 148975460 3155 3155 3155 3155 0
48 20241209 190200 148975460 3155 3155 3155 3155 0
49 20241209 190100 148975460 3155 3155 3155 3155 0
50 20241209 190000 148975460 3155 3155 3155 3155 0
51 20241209 185900 148975460 3155 3155 3155 3155 0
52 20241209 185800 148975460 3155 3155 3155 3155 0
53 20241209 185700 148975460 3155 3155 3155 3155 0
54 20241209 185600 148975460 3155 3155 3155 3155 0
55 20241209 185500 148975460 3155 3155 3155 3155 0
56 20241209 185400 148975460 3155 3155 3155 3155 0
57 20241209 185300 148975460 3155 3155 3155 3155 0
58 20241209 185200 148975460 3155 3155 3155 3155 0
59 20241209 185100 148975460 3155 3155 3155 3155 0
60 20241209 185000 148975460 3155 3155 3155 3155 0
61 20241209 184900 148975460 3155 3155 3155 3155 0
62 20241209 184800 148975460 3155 3155 3155 3155 2759
63 20241209 184700 148975460 3155 3155 3155 3155 0
64 20241209 184600 148975460 3155 3155 3155 3155 0
65 20241209 184500 148975460 3155 3155 3155 3155 0
66 20241209 184400 148975460 3155 3155 3155 3155 0
67 20241209 184300 148975460 3155 3155 3155 3155 0
68 20241209 184200 148975460 3155 3155 3155 3155 0
69 20241209 184100 148975460 3155 3155 3155 3155 0
70 20241209 184000 148975460 3155 3155 3155 3155 0
71 20241209 183900 148975460 3155 3155 3155 3155 0
72 20241209 183800 148975460 3155 3155 3155 3155 0
73 20241209 183700 148975460 3155 3155 3155 3155 0
74 20241209 183600 148975460 3155 3155 3155 3155 0
75 20241209 183500 148975460 3155 3155 3155 3155 0
76 20241209 183400 148975460 3155 3155 3155 3155 0
77 20241209 183300 148975460 3155 3155 3155 3155 0
78 20241209 183200 148975460 3155 3155 3155 3155 0
79 20241209 183100 148975460 3155 3155 3155 3155 0
80 20241209 183000 148975460 3155 3155 3155 3155 0
81 20241209 182900 148975460 3155 3155 3155 3155 0
82 20241209 182800 148975460 3155 3155 3155 3155 0
83 20241209 182700 148975460 3155 3155 3155 3155 0
84 20241209 182600 148975460 3155 3155 3155 3155 0
85 20241209 182500 148975460 3155 3155 3155 3155 0
86 20241209 182400 148975460 3155 3155 3155 3155 0
87 20241209 182300 148975460 3155 3155 3155 3155 0
88 20241209 182200 148975460 3155 3155 3155 3155 0
89 20241209 182100 148975460 3155 3155 3155 3155 0
90 20241209 182000 148975460 3155 3155 3155 3155 0
91 20241209 181900 148975460 3155 3155 3155 3155 0
92 20241209 181800 148975460 3155 3155 3155 3155 2759
93 20241209 181700 148975460 3155 3155 3155 3155 0
94 20241209 181600 148975460 3155 3155 3155 3155 0
95 20241209 181500 148975460 3155 3155 3155 3155 0
96 20241209 181400 148975460 3155 3155 3155 3155 0
97 20241209 181300 148975460 3155 3155 3155 3155 0
98 20241209 181200 148975460 3155 3155 3155 3155 0
99 20241209 181100 148975460 3155 3155 3155 3155 0
100 20241209 181000 148975460 3155 3155 3155 3155 0
101 20241209 180900 148975460 3155 3155 3155 3155 0
102 20241209 180800 148975460 3155 3155 3155 3155 0
103 20241209 180700 148975460 3155 3155 3155 3155 0
104 20241209 180600 148975460 3155 3155 3155 3155 0
105 20241209 180500 148975460 3155 3155 3155 3155 0
106 20241209 180400 148975460 3155 3155 3155 3155 0
107 20241209 180300 148975460 3155 3155 3155 3155 0
108 20241209 180200 148975460 3155 3155 3155 3155 0
109 20241209 180100 148975460 3155 3155 3155 3155 0
110 20241209 180000 148975460 3155 3155 3155 3155 0
111 20241209 175900 148975460 3155 3155 3155 3155 0
112 20241209 175800 148975460 3155 3155 3155 3155 0
113 20241209 175700 148975460 3155 3155 3155 3155 0
114 20241209 175600 148975460 3155 3155 3155 3155 0
115 20241209 175500 148975460 3155 3155 3155 3155 0
116 20241209 175400 148975460 3155 3155 3155 3155 0
117 20241209 175300 148975460 3155 3155 3155 3155 0
118 20241209 175200 148975460 3155 3155 3155 3155 0
119 20241209 175100 148975460 3155 3155 3155 3155 0
120 20241209 175000 148975460 3155 3155 3155 3155 0
121 20241209 174900 148975460 3155 3155 3155 3155 0
122 20241209 174800 148975460 3155 3155 3155 3155 2759
123 20241209 174700 148975460 3155 3155 3155 3155 0
124 20241209 174600 148975460 3155 3155 3155 3155 0
125 20241209 174500 148975460 3155 3155 3155 3155 0
126 20241209 174400 148975460 3155 3155 3155 3155 0
127 20241209 174300 148975460 3155 3155 3155 3155 0
128 20241209 174200 148975460 3155 3155 3155 3155 0
129 20241209 174100 148975460 3155 3155 3155 3155 0
130 20241209 174000 148975460 3155 3155 3155 3155 0
131 20241209 173900 148975460 3155 3155 3155 3155 0
132 20241209 173800 148975460 3155 3155 3155 3155 0
133 20241209 173700 148975460 3155 3155 3155 3155 0
134 20241209 173600 148975460 3155 3155 3155 3155 0
135 20241209 173500 148975460 3155 3155 3155 3155 0
136 20241209 173400 148975460 3155 3155 3155 3155 0
137 20241209 173300 148975460 3155 3155 3155 3155 0
138 20241209 173200 148975460 3155 3155 3155 3155 0
139 20241209 173100 148975460 3155 3155 3155 3155 0
140 20241209 173000 148975460 3155 3155 3155 3155 0
141 20241209 172900 148975460 3155 3155 3155 3155 0
142 20241209 172800 148975460 3155 3155 3155 3155 0
143 20241209 172700 148975460 3155 3155 3155 3155 0
144 20241209 172600 148975460 3155 3155 3155 3155 0
145 20241209 172500 148975460 3155 3155 3155 3155 0
146 20241209 172400 148975460 3155 3155 3155 3155 0
147 20241209 172300 148975460 3155 3155 3155 3155 0
148 20241209 172200 148975460 3155 3155 3155 3155 0
149 20241209 172100 148975460 3155 3155 3155 3155 0
150 20241209 172000 148975460 3155 3155 3155 3155 0
151 20241209 171900 148975460 3155 3155 3155 3155 0
152 20241209 171800 148975460 3155 3155 3155 3155 2759
153 20241209 171700 148975460 3155 3155 3155 3155 0
154 20241209 171600 148975460 3155 3155 3155 3155 0
155 20241209 171500 148975460 3155 3155 3155 3155 0
156 20241209 171400 148975460 3155 3155 3155 3155 0
157 20241209 171300 148975460 3155 3155 3155 3155 0
158 20241209 171200 148975460 3155 3155 3155 3155 0
159 20241209 171100 148975460 3155 3155 3155 3155 0
160 20241209 171000 148975460 3155 3155 3155 3155 0
161 20241209 170900 148975460 3155 3155 3155 3155 0
162 20241209 170800 148975460 3155 3155 3155 3155 0
163 20241209 170700 148975460 3155 3155 3155 3155 0
164 20241209 170600 148975460 3155 3155 3155 3155 0
165 20241209 170500 148975460 3155 3155 3155 3155 0
166 20241209 170400 148975460 3155 3155 3155 3155 0
167 20241209 170300 148975460 3155 3155 3155 3155 0
168 20241209 170200 148975460 3155 3155 3155 3155 0
169 20241209 170100 148975460 3155 3155 3155 3155 0
170 20241209 170000 148975460 3155 3155 3155 3155 0
171 20241209 165900 148975460 3155 3155 3155 3155 0
172 20241209 165800 148975460 3155 3155 3155 3155 0
173 20241209 165700 148975460 3155 3155 3155 3155 0
174 20241209 165600 148975460 3155 3155 3155 3155 0
175 20241209 165500 148975460 3155 3155 3155 3155 0
176 20241209 165400 148975460 3155 3155 3155 3155 0
177 20241209 165300 148975460 3155 3155 3155 3155 0
178 20241209 165200 148975460 3155 3155 3155 3155 0
179 20241209 165100 148975460 3155 3155 3155 3155 0
180 20241209 165000 148975460 3155 3155 3155 3155 0
181 20241209 164900 148975460 3155 3155 3155 3155 0
182 20241209 164800 148975460 3155 3155 3155 3155 2759
183 20241209 164700 148975460 3155 3155 3155 3155 0
184 20241209 164600 148975460 3155 3155 3155 3155 0
185 20241209 164500 148975460 3155 3155 3155 3155 0
186 20241209 164400 148975460 3155 3155 3155 3155 0
187 20241209 164300 148975460 3155 3155 3155 3155 0
188 20241209 164200 148975460 3155 3155 3155 3155 0
189 20241209 164100 148975460 3155 3155 3155 3155 0
190 20241209 164000 148975460 3155 3155 3155 3155 0
191 20241209 163900 148975460 3155 3155 3155 3155 0
192 20241209 163800 148975460 3155 3155 3155 3155 0
193 20241209 163700 148975460 3155 3155 3155 3155 0
194 20241209 163600 148975460 3155 3155 3155 3155 0
195 20241209 163500 148975460 3155 3155 3155 3155 0
196 20241209 163400 148975460 3155 3155 3155 3155 0
197 20241209 163300 148975460 3155 3155 3155 3155 0
198 20241209 163200 148975460 3155 3155 3155 3155 0
199 20241209 163100 148975460 3155 3155 3155 3155 0
200 20241209 163000 148975460 3155 3155 3155 3155 0
201 20241209 162900 148975460 3155 3155 3155 3155 0
202 20241209 162800 148975460 3155 3155 3155 3155 0
203 20241209 162700 148975460 3155 3155 3155 3155 0
204 20241209 162600 148975460 3155 3155 3155 3155 0
205 20241209 162500 148975460 3155 3155 3155 3155 0
206 20241209 162400 148975460 3155 3155 3155 3155 0
207 20241209 162300 148975460 3155 3155 3155 3155 0
208 20241209 162200 148975460 3155 3155 3155 3155 0
209 20241209 162100 148975460 3155 3155 3155 3155 0
210 20241209 162000 148975460 3155 3155 3155 3155 0
211 20241209 161900 148975460 3155 3155 3155 3155 0
212 20241209 161800 148975460 3155 3155 3155 3155 2759
213 20241209 161700 148975460 3155 3155 3155 3155 0
214 20241209 161600 148975460 3155 3155 3155 3155 0
215 20241209 161500 148975460 3155 3155 3155 3155 0
216 20241209 161400 148975460 3155 3155 3155 3155 0
217 20241209 161300 148975460 3155 3155 3155 3155 0
218 20241209 161200 148975460 3155 3155 3155 3155 0
219 20241209 161100 148975460 3155 3155 3155 3155 0
220 20241209 161000 148975460 3155 3155 3155 3155 0
221 20241209 160900 148975460 3155 3155 3155 3155 0
222 20241209 160800 148975460 3155 3155 3155 3155 0
223 20241209 160700 148975460 3155 3155 3155 3155 0
224 20241209 160600 148975460 3155 3155 3155 3155 0
225 20241209 160500 148975460 3155 3155 3155 3155 0
226 20241209 160400 148975460 3155 3155 3155 3155 0
227 20241209 160300 148975460 3155 3155 3155 3155 0
228 20241209 160200 148975460 3155 3155 3155 3155 0
229 20241209 160100 148975460 3155 3155 3155 3155 0
230 20241209 160000 148975460 3155 3155 3155 3155 0
231 20241209 155900 148975460 3155 3155 3155 3155 0
232 20241209 155800 148975460 3155 3155 3155 3155 0
233 20241209 155700 148975460 3155 3155 3155 3155 0
234 20241209 155600 148975460 3155 3155 3155 3155 0
235 20241209 155500 148975460 3155 3155 3155 3155 0
236 20241209 155400 148975460 3155 3155 3155 3155 0
237 20241209 155300 148975460 3155 3155 3155 3155 0
238 20241209 155200 148975460 3155 3155 3155 3155 0
239 20241209 155100 148975460 3155 3155 3155 3155 0
240 20241209 155000 148975460 3155 3155 3155 3155 0
241 20241209 154900 148975460 3155 3155 3155 3155 0
242 20241209 154800 148975460 3155 3155 3155 3155 2759
243 20241209 154700 148975460 3155 3155 3155 3155 0
244 20241209 154600 148975460 3155 3155 3155 3155 0
245 20241209 154500 148975460 3155 3155 3155 3155 0
246 20241209 154400 148975460 3155 3155 3155 3155 0
247 20241209 154300 148975460 3155 3155 3155 3155 0
248 20241209 154200 148975460 3155 3155 3155 3155 0
249 20241209 154100 148975460 3155 3155 3155 3155 0
250 20241209 154000 148975460 3155 3155 3155 3155 0
251 20241209 153900 148975460 3155 3155 3155 3155 0
252 20241209 153800 148975460 3155 3155 3155 3155 0
253 20241209 153700 148975460 3155 3155 3155 3155 0
254 20241209 153600 148975460 3155 3155 3155 3155 0
255 20241209 153500 148975460 3155 3155 3155 3155 0
256 20241209 153400 148975460 3155 3155 3155 3155 0
257 20241209 153300 148975460 3155 3155 3155 3155 0
258 20241209 153200 148975460 3155 3155 3155 3155 0
259 20241209 153100 148975460 3155 3155 3155 3155 0
260 20241209 153000 148975460 3155 3155 3155 3155 2759
261 20241209 152900 140270815 3160 3160 3160 3160 0
262 20241209 152800 140270815 3160 3160 3160 3160 0
263 20241209 152700 140270815 3160 3160 3160 3160 0
264 20241209 152600 140270815 3160 3160 3160 3160 0
265 20241209 152500 140270815 3160 3160 3160 3160 0
266 20241209 152400 140270815 3160 3160 3160 3160 0
267 20241209 152300 140270815 3160 3160 3160 3160 0
268 20241209 152200 140270815 3160 3160 3160 3160 0
269 20241209 152100 140270815 3160 3160 3160 3160 0
270 20241209 152000 140270815 3160 3160 3160 3160 0
271 20241209 151900 140270815 3160 3165 3165 3160 140
272 20241209 151800 139827830 3165 3165 3165 3160 1309
273 20241209 151700 135689880 3165 3185 3185 3165 280
274 20241209 151600 134803655 3175 3170 3175 3165 71
275 20241209 151500 134578495 3165 3165 3165 3165 4
276 20241209 151400 134565835 3170 3170 3170 3170 1
277 20241209 151300 134562665 3170 3170 3170 3170 2
278 20241209 151200 134556325 3165 3170 3170 3165 38
279 20241209 151100 134435955 3185 3185 3185 3185 0
280 20241209 151000 134435955 3185 3185 3185 3185 3
281 20241209 150900 134426400 3165 3180 3180 3165 821
282 20241209 150800 131826570 3180 3180 3180 3180 102
283 20241209 150700 131502210 3180 3180 3180 3180 2
284 20241209 150600 131495850 3180 3180 3180 3180 0
285 20241209 150500 131495850 3180 3180 3180 3180 30
286 20241209 150400 131400450 3175 3175 3175 3175 48
287 20241209 150300 131248050 3180 3180 3180 3180 400
288 20241209 150200 129976050 3180 3180 3180 3180 0
289 20241209 150100 129976050 3180 3180 3180 3180 4
290 20241209 150000 129963330 3180 3180 3180 3180 4
291 20241209 145900 129950610 3180 3180 3180 3180 2
292 20241209 145800 129944250 3180 3180 3180 3180 2
293 20241209 145700 129937890 3180 3180 3180 3180 1
294 20241209 145600 129934710 3180 3180 3180 3180 1
295 20241209 145500 129931530 3180 3180 3180 3180 1
296 20241209 145400 129928350 3190 3190 3190 3190 2
297 20241209 145300 129921970 3170 3170 3170 3170 0
298 20241209 145200 129921970 3170 3170 3170 3170 81
299 20241209 145100 129665200 3170 3170 3170 3170 0
300 20241209 145000 129665200 3170 3170 3170 3170 0
301 20241209 144900 129665200 3170 3175 3175 3170 205
302 20241209 144800 129014350 3195 3195 3195 3195 1
303 20241209 144700 129011155 3195 3195 3195 3195 2
304 20241209 144600 129004765 3170 3170 3170 3170 0
305 20241209 144500 129004765 3170 3170 3170 3170 0
306 20241209 144400 129004765 3170 3170 3170 3170 0
307 20241209 144300 129004765 3170 3175 3175 3170 23
308 20241209 144200 128931835 3190 3190 3190 3190 41
309 20241209 144100 128801045 3175 3175 3175 3175 0
310 20241209 144000 128801045 3175 3175 3175 3175 225
311 20241209 143900 128086670 3175 3175 3175 3175 1
312 20241209 143800 128083495 3175 3175 3175 3175 0
313 20241209 143700 128083495 3175 3175 3175 3175 0
314 20241209 143600 128083495 3175 3175 3175 3175 0
315 20241209 143500 128083495 3175 3175 3175 3175 0
316 20241209 143400 128083495 3175 3180 3190 3175 222
317 20241209 143300 127375595 3190 3190 3190 3190 0
318 20241209 143200 127375595 3190 3190 3190 3190 1
319 20241209 143100 127372405 3190 3190 3190 3190 4
320 20241209 143000 127359645 3190 3190 3190 3190 0
321 20241209 142900 127359645 3190 3190 3190 3190 0
322 20241209 142800 127359645 3190 3190 3190 3190 2
323 20241209 142700 127353265 3190 3190 3190 3190 26
324 20241209 142600 127270325 3190 3190 3190 3190 0
325 20241209 142500 127270325 3190 3190 3190 3190 195
326 20241209 142400 126648275 3195 3195 3195 3195 14
327 20241209 142300 126603545 3195 3200 3200 3195 2
328 20241209 142200 126597150 3200 3200 3200 3200 0
329 20241209 142100 126597150 3200 3200 3200 3200 21
330 20241209 142000 126529950 3200 3200 3200 3200 0
331 20241209 141900 126529950 3200 3200 3200 3200 3
332 20241209 141800 126520350 3200 3200 3200 3200 2
333 20241209 141700 126513950 3200 3200 3200 3200 0
334 20241209 141600 126513950 3200 3200 3200 3200 0
335 20241209 141500 126513950 3200 3200 3200 3200 3
336 20241209 141400 126504350 3200 3200 3200 3200 0
337 20241209 141300 126504350 3200 3200 3200 3200 0
338 20241209 141200 126504350 3200 3200 3200 3200 0
339 20241209 141100 126504350 3200 3200 3200 3200 1
340 20241209 141000 126501150 3205 3205 3205 3205 0
341 20241209 140900 126501150 3205 3205 3205 3205 0
342 20241209 140800 126501150 3205 3205 3205 3205 0
343 20241209 140700 126501150 3205 3205 3205 3205 0
344 20241209 140600 126501150 3205 3205 3205 3205 0
345 20241209 140500 126501150 3205 3205 3205 3205 0
346 20241209 140400 126501150 3205 3205 3205 3205 0
347 20241209 140300 126501150 3205 3205 3205 3205 0
348 20241209 140200 126501150 3205 3205 3205 3205 0
349 20241209 140100 126501150 3205 3205 3205 3205 5
350 20241209 140000 126485125 3180 3180 3180 3180 0
351 20241209 135900 126485125 3180 3205 3205 3180 151
352 20241209 135800 126003950 3205 3205 3205 3205 1
353 20241209 135700 126000745 3205 3205 3205 3205 1
354 20241209 135600 125997540 3205 3205 3205 3205 0
355 20241209 135500 125997540 3205 3205 3205 3205 7
356 20241209 135400 125975105 3195 3195 3195 3195 0
357 20241209 135300 125975105 3195 3195 3195 3195 0
358 20241209 135200 125975105 3195 3195 3195 3195 1
359 20241209 135100 125971910 3195 3195 3195 3195 0
360 20241209 135000 125971910 3195 3195 3195 3195 0
361 20241209 134900 125971910 3195 3195 3195 3195 0
362 20241209 134800 125971910 3195 3200 3200 3195 248
363 20241209 134700 125179515 3200 3200 3200 3200 0
364 20241209 134600 125179515 3200 3200 3200 3200 0
365 20241209 134500 125179515 3200 3200 3200 3200 1
366 20241209 134400 125176315 3200 3200 3200 3200 0
367 20241209 134300 125176315 3200 3200 3200 3200 0
368 20241209 134200 125176315 3200 3200 3200 3200 0
369 20241209 134100 125176315 3200 3200 3200 3200 224
370 20241209 134000 124459515 3205 3205 3205 3205 32
371 20241209 133900 124356955 3205 3205 3205 3205 0
372 20241209 133800 124356955 3205 3205 3205 3205 0
373 20241209 133700 124356955 3205 3205 3205 3205 1
374 20241209 133600 124353750 3205 3205 3205 3205 7
375 20241209 133500 124331315 3205 3205 3205 3205 0
376 20241209 133400 124331315 3205 3205 3205 3205 0
377 20241209 133300 124331315 3205 3205 3205 3205 0
378 20241209 133200 124331315 3205 3205 3205 3205 0
379 20241209 133100 124331315 3205 3205 3205 3205 0
380 20241209 133000 124331315 3205 3205 3205 3205 0
381 20241209 132900 124331315 3205 3205 3205 3205 1
382 20241209 132800 124328110 3205 3205 3205 3205 0
383 20241209 132700 124328110 3205 3205 3205 3205 1
384 20241209 132600 124324905 3205 3205 3205 3205 3
385 20241209 132500 124315290 3200 3200 3200 3200 0
386 20241209 132400 124315290 3200 3200 3200 3200 0
387 20241209 132300 124315290 3200 3200 3200 3200 0
388 20241209 132200 124315290 3200 3200 3200 3200 0
389 20241209 132100 124315290 3200 3200 3200 3200 0
390 20241209 132000 124315290 3200 3200 3200 3200 1
391 20241209 131900 124312090 3195 3195 3195 3195 0
392 20241209 131800 124312090 3195 3195 3195 3195 0
393 20241209 131700 124312090 3195 3195 3195 3195 0
394 20241209 131600 124312090 3195 3195 3195 3195 0
395 20241209 131500 124312090 3195 3195 3195 3195 0
396 20241209 131400 124312090 3195 3195 3195 3195 0
397 20241209 131300 124312090 3195 3195 3195 3195 0
398 20241209 131200 124312090 3195 3195 3195 3195 0
399 20241209 131100 124312090 3195 3195 3195 3195 0
400 20241209 131000 124312090 3195 3195 3195 3195 0
401 20241209 130900 124312090 3195 3195 3195 3195 2
402 20241209 130800 124305700 3205 3205 3205 3205 1
403 20241209 130700 124302495 3205 3205 3205 3205 0
404 20241209 130600 124302495 3205 3205 3205 3205 0
405 20241209 130500 124302495 3205 3205 3205 3205 0
406 20241209 130400 124302495 3205 3205 3205 3205 0
407 20241209 130300 124302495 3205 3205 3205 3205 0
408 20241209 130200 124302495 3205 3205 3205 3205 0
409 20241209 130100 124302495 3205 3205 3205 3205 0
410 20241209 130000 124302495 3205 3205 3205 3205 0
411 20241209 125900 124302495 3205 3205 3205 3205 0
412 20241209 125800 124302495 3205 3205 3205 3205 1
413 20241209 125700 124299290 3205 3205 3205 3205 1
414 20241209 125600 124296085 3205 3205 3205 3205 0
415 20241209 125500 124296085 3205 3205 3205 3205 5
416 20241209 125400 124280060 3205 3205 3205 3205 1
417 20241209 125300 124276855 3205 3205 3205 3205 0
418 20241209 125200 124276855 3205 3205 3205 3205 0
419 20241209 125100 124276855 3205 3205 3205 3205 0
420 20241209 125000 124276855 3205 3205 3205 3205 0
421 20241209 124900 124276855 3205 3205 3205 3205 1
422 20241209 124800 124273650 3205 3205 3205 3205 80
423 20241209 124700 124017250 3200 3200 3200 3200 105
424 20241209 124600 123681250 3205 3205 3205 3205 14
425 20241209 124500 123636380 3205 3205 3205 3205 0
426 20241209 124400 123636380 3205 3210 3210 3205 35
427 20241209 124300 123524200 3210 3210 3210 3210 0
428 20241209 124200 123524200 3210 3210 3210 3210 0
429 20241209 124100 123524200 3210 3210 3210 3210 0
430 20241209 124000 123524200 3210 3210 3210 3210 2
431 20241209 123900 123517780 3210 3210 3210 3210 2
432 20241209 123800 123511360 3210 3210 3210 3210 0
433 20241209 123700 123511360 3210 3210 3210 3210 1
434 20241209 123600 123508150 3210 3210 3210 3210 0
435 20241209 123500 123508150 3210 3210 3210 3210 1
436 20241209 123400 123504940 3210 3210 3210 3210 0
437 20241209 123300 123504940 3210 3210 3210 3210 1
438 20241209 123200 123501730 3210 3210 3210 3210 6
439 20241209 123100 123482470 3210 3210 3210 3210 112
440 20241209 123000 123122950 3205 3205 3205 3205 11
441 20241209 122900 123087695 3205 3205 3205 3205 0
442 20241209 122800 123087695 3205 3205 3205 3205 12
443 20241209 122700 123049235 3210 3210 3210 3210 4
444 20241209 122600 123036395 3210 3210 3210 3210 2
445 20241209 122500 123029975 3210 3210 3210 3210 3
446 20241209 122400 123020345 3210 3210 3210 3210 8
447 20241209 122300 122994665 3210 3210 3210 3210 602
448 20241209 122200 121062245 3210 3210 3210 3210 4
449 20241209 122100 121049405 3210 3210 3210 3210 4
450 20241209 122000 121036565 3210 3210 3210 3210 1
451 20241209 121900 121033355 3210 3210 3210 3210 6
452 20241209 121800 121014095 3210 3210 3210 3210 2
453 20241209 121700 121007675 3210 3210 3210 3210 3
454 20241209 121600 120998045 3210 3210 3210 3210 1
455 20241209 121500 120994835 3210 3210 3210 3210 2
456 20241209 121400 120988415 3210 3210 3210 3210 0
457 20241209 121300 120988415 3210 3210 3210 3210 2
458 20241209 121200 120981995 3210 3190 3210 3190 500
459 20241209 121100 119381930 3190 3190 3190 3190 101
460 20241209 121000 119059740 3180 3180 3180 3180 0
461 20241209 120900 119059740 3180 3180 3180 3180 26
462 20241209 120800 118977060 3180 3180 3180 3180 1000
463 20241209 120700 115797060 3175 3175 3175 3175 0
464 20241209 120600 115797060 3175 3175 3175 3175 0
465 20241209 120500 115797060 3175 3175 3175 3175 13
466 20241209 120400 115755785 3180 3180 3180 3180 2
467 20241209 120300 115749425 3180 3180 3180 3180 4
468 20241209 120200 115736705 3180 3175 3180 3175 35
469 20241209 120100 115625565 3175 3180 3180 3175 59
470 20241209 120000 115438195 3180 3180 3180 3180 0
471 20241209 115900 115438195 3180 3180 3180 3180 1
472 20241209 115800 115435015 3180 3180 3180 3180 0
473 20241209 115700 115435015 3180 3180 3180 3180 1
474 20241209 115600 115431835 3180 3180 3180 3180 11
475 20241209 115500 115396855 3180 3175 3180 3175 40
476 20241209 115400 115269755 3155 3155 3155 3155 0
477 20241209 115300 115269755 3155 3155 3155 3155 0
478 20241209 115200 115269755 3155 3155 3155 3155 0
479 20241209 115100 115269755 3155 3155 3155 3155 0
480 20241209 115000 115269755 3155 3155 3155 3155 0
481 20241209 114900 115269755 3155 3155 3155 3155 0
482 20241209 114800 115269755 3155 3170 3170 3155 3170
483 20241209 114700 105252440 3165 3195 3195 3165 2500
484 20241209 114600 97324550 3195 3195 3195 3195 0
485 20241209 114500 97324550 3195 3195 3195 3195 0
486 20241209 114400 97324550 3195 3195 3195 3195 8
487 20241209 114300 97298990 3195 3195 3195 3195 1
488 20241209 114200 97295795 3195 3195 3195 3195 0
489 20241209 114100 97295795 3195 3200 3200 3195 140
490 20241209 114000 96848195 3190 3190 3190 3190 79
491 20241209 113900 96596185 3200 3200 3200 3200 55
492 20241209 113800 96420185 3200 3225 3225 3190 1054
493 20241209 113700 93046435 3230 3230 3230 3230 40
494 20241209 113600 92917235 3230 3230 3230 3230 0
495 20241209 113500 92917235 3230 3230 3230 3230 3
496 20241209 113400 92907545 3230 3230 3230 3230 0
497 20241209 113300 92907545 3230 3230 3230 3230 10
498 20241209 113200 92875245 3230 3230 3230 3230 0
499 20241209 113100 92875245 3230 3230 3230 3230 0
500 20241209 113000 92875245 3230 3230 3230 3230 1
501 20241209 112900 92872015 3230 3230 3230 3230 0
502 20241209 112800 92872015 3230 3230 3230 3230 1
503 20241209 112700 92868785 3230 3230 3230 3230 5
504 20241209 112600 92852635 3210 3220 3220 3210 537
505 20241209 112500 91128685 3220 3220 3220 3220 0
506 20241209 112400 91128685 3220 3220 3220 3220 0
507 20241209 112300 91128685 3220 3220 3220 3220 0
508 20241209 112200 91128685 3220 3220 3220 3220 0
509 20241209 112100 91128685 3220 3220 3220 3220 0
510 20241209 112000 91128685 3220 3220 3220 3220 0
511 20241209 111900 91128685 3220 3220 3220 3220 0
512 20241209 111800 91128685 3220 3220 3220 3220 0
513 20241209 111700 91128685 3220 3220 3220 3220 0
514 20241209 111600 91128685 3220 3220 3220 3220 0
515 20241209 111500 91128685 3220 3220 3220 3220 0
516 20241209 111400 91128685 3220 3220 3220 3220 0
517 20241209 111300 91128685 3220 3220 3220 3220 0
518 20241209 111200 91128685 3220 3220 3220 3220 0
519 20241209 111100 91128685 3220 3220 3220 3220 0
520 20241209 111000 91128685 3220 3220 3220 3220 22
521 20241209 110900 91057845 3215 3215 3215 3215 0
522 20241209 110800 91057845 3215 3215 3215 3215 0
523 20241209 110700 91057845 3215 3215 3215 3215 0
524 20241209 110600 91057845 3215 3215 3215 3215 0
525 20241209 110500 91057845 3215 3215 3215 3215 0
526 20241209 110400 91057845 3215 3230 3230 3215 102
527 20241209 110300 90728415 3230 3230 3230 3230 100
528 20241209 110200 90405415 3200 3200 3200 3200 20
529 20241209 110100 90341415 3230 3230 3230 3230 0
530 20241209 110000 90341415 3230 3230 3230 3230 0
531 20241209 105900 90341415 3230 3230 3230 3230 0
532 20241209 105800 90341415 3230 3230 3230 3230 1
533 20241209 105700 90338185 3195 3195 3195 3195 150
534 20241209 105600 89858935 3230 3230 3230 3230 2
535 20241209 105500 89852475 3215 3215 3215 3215 0
536 20241209 105400 89852475 3215 3220 3220 3215 8
537 20241209 105300 89826720 3220 3220 3220 3220 22
538 20241209 105200 89755880 3220 3225 3225 3220 68
539 20241209 105100 89536915 3230 3230 3230 3230 52
540 20241209 105000 89368955 3230 3230 3230 3230 0
541 20241209 104900 89368955 3230 3230 3230 3230 0
542 20241209 104800 89368955 3230 3230 3230 3230 0
543 20241209 104700 89368955 3230 3230 3230 3230 0
544 20241209 104600 89368955 3230 3230 3230 3230 100
545 20241209 104500 89045955 3230 3230 3230 3230 0
546 20241209 104400 89045955 3230 3230 3230 3230 0
547 20241209 104300 89045955 3230 3230 3230 3230 0
548 20241209 104200 89045955 3230 3230 3230 3230 0
549 20241209 104100 89045955 3230 3230 3230 3230 1
550 20241209 104000 89042725 3220 3230 3230 3220 109
551 20241209 103900 88691655 3230 3230 3230 3230 145
552 20241209 103800 88223305 3230 3230 3230 3230 1
553 20241209 103700 88220075 3230 3230 3230 3230 0
554 20241209 103600 88220075 3230 3230 3230 3230 0
555 20241209 103500 88220075 3230 3230 3230 3230 1
556 20241209 103400 88216845 3230 3230 3230 3230 1
557 20241209 103300 88213615 3230 3230 3230 3230 0
558 20241209 103200 88213615 3230 3190 3230 3190 318
559 20241209 103100 87198280 3185 3185 3185 3185 9
560 20241209 103000 87169615 3185 3185 3185 3185 0
561 20241209 102900 87169615 3185 3185 3185 3185 1
562 20241209 102800 87166430 3170 3170 3170 3170 0
563 20241209 102700 87166430 3170 3195 3195 3170 66
564 20241209 102600 86957185 3155 3155 3155 3155 0
565 20241209 102500 86957185 3155 3155 3155 3155 0
566 20241209 102400 86957185 3155 3170 3170 3155 6308
567 20241209 102300 66967725 3170 3255 3255 3170 7722
568 20241209 102200 42380455 3270 3255 3270 3255 93
569 20241209 102100 42077710 3255 3255 3255 3255 0
570 20241209 102000 42077710 3255 3255 3255 3255 0
571 20241209 101900 42077710 3255 3255 3255 3255 0
572 20241209 101800 42077710 3255 3255 3255 3255 111
573 20241209 101700 41716405 3255 3255 3255 3255 21
574 20241209 101600 41648050 3255 3255 3255 3255 0
575 20241209 101500 41648050 3255 3255 3255 3255 432
576 20241209 101400 40241890 3255 3255 3255 3255 0
577 20241209 101300 40241890 3255 3255 3255 3255 5
578 20241209 101200 40225615 3255 3255 3255 3255 1
579 20241209 101100 40222360 3145 3145 3145 3145 0
580 20241209 101000 40222360 3145 3145 3145 3145 0
581 20241209 100900 40222360 3145 3145 3145 3145 0
582 20241209 100800 40222360 3145 3260 3260 3145 1546
583 20241209 100700 35301205 3260 3260 3260 3260 1
584 20241209 100600 35297945 3260 3260 3260 3260 0
585 20241209 100500 35297945 3260 3260 3260 3260 0
586 20241209 100400 35297945 3260 3260 3260 3260 0
587 20241209 100300 35297945 3260 3260 3260 3260 0
588 20241209 100200 35297945 3260 3260 3260 3260 0
589 20241209 100100 35297945 3260 3260 3260 3260 0
590 20241209 100000 35297945 3260 3260 3260 3260 606
591 20241209 095900 33322385 3240 3240 3240 3240 0
592 20241209 095800 33322385 3240 3260 3260 3240 138
593 20241209 095700 32874055 3260 3260 3260 3260 0
594 20241209 095600 32874055 3260 3260 3260 3260 0
595 20241209 095500 32874055 3260 3260 3260 3260 0
596 20241209 095400 32874055 3260 3260 3260 3260 22
597 20241209 095300 32802335 3290 3290 3290 3290 0
598 20241209 095200 32802335 3290 3290 3290 3290 41
599 20241209 095100 32667445 3290 3290 3290 3290 0
600 20241209 095000 32667445 3290 3290 3290 3290 4
601 20241209 094900 32654285 3290 3290 3290 3290 8
602 20241209 094800 32627965 3280 3280 3280 3280 4
603 20241209 094700 32614845 3280 3290 3295 3280 55
604 20241209 094600 32434360 3285 3285 3285 3285 7
605 20241209 094500 32411365 3165 3165 3165 3165 0
606 20241209 094400 32411365 3165 3330 3330 3165 3001
607 20241209 094300 22575495 3330 3330 3330 3330 0
608 20241209 094200 22575495 3330 3330 3330 3330 0
609 20241209 094100 22575495 3330 3330 3330 3330 0
610 20241209 094000 22575495 3330 3330 3330 3330 0
611 20241209 093900 22575495 3330 3330 3330 3330 0
612 20241209 093800 22575495 3330 3330 3330 3330 40
613 20241209 093700 22442295 3310 3320 3320 3310 144
614 20241209 093600 21964535 3320 3320 3320 3320 0
615 20241209 093500 21964535 3320 3320 3320 3320 0
616 20241209 093400 21964535 3320 3320 3320 3320 1
617 20241209 093300 21961215 3320 3320 3320 3320 9
618 20241209 093200 21931335 3330 3330 3330 3330 3
619 20241209 093100 21921345 3330 3330 3330 3330 2
620 20241209 093000 21914685 3330 3325 3330 3325 126
621 20241209 092900 21495605 3325 3325 3325 3325 51
622 20241209 092800 21326030 3325 3325 3325 3325 0
623 20241209 092700 21326030 3325 3325 3325 3325 5
624 20241209 092600 21309405 3325 3325 3325 3325 1
625 20241209 092500 21306080 3305 3305 3305 3305 0
626 20241209 092400 21306080 3305 3305 3305 3305 0
627 20241209 092300 21306080 3305 3305 3305 3305 0
628 20241209 092200 21306080 3305 3325 3325 3305 3
629 20241209 092100 21296125 3305 3305 3305 3305 10
630 20241209 092000 21263075 3310 3305 3310 3305 212
631 20241209 091900 20561985 3290 3300 3300 3290 88
632 20241209 091800 20272185 3300 3300 3300 3300 101
633 20241209 091700 19938885 3295 3300 3300 3295 84
634 20241209 091600 19662000 3305 3305 3305 3305 21
635 20241209 091500 19592595 3305 3305 3305 3305 10
636 20241209 091400 19559545 3305 3305 3305 3305 10
637 20241209 091300 19526495 3305 3305 3305 3305 1
638 20241209 091200 19523190 3295 3295 3295 3295 0
639 20241209 091100 19523190 3295 3295 3295 3295 0
640 20241209 091000 19523190 3295 3300 3300 3290 316
641 20241209 090900 18481925 3305 3315 3315 3305 4832
642 20241209 090800 2504625 3315 3315 3315 3315 0
643 20241209 090700 2504625 3315 3315 3315 3315 190
644 20241209 090600 1874775 3315 3315 3315 3315 20
645 20241209 090500 1808475 3315 3315 3315 3315 0
646 20241209 090400 1808475 3315 3315 3315 3315 0
647 20241209 090300 1808475 3315 3315 3315 3315 0
648 20241209 090200 1808475 3315 3315 3315 3315 0
649 20241209 090100 1808475 3315 3320 3320 3315 193
650 20241209 090000 1168430 3310 3310 3310 3310 353