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

653
069730/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195100,318007400,3070,3070,3070,3070,1931
20241209,195000,318007400,3070,3070,3070,3070,0
20241209,194900,318007400,3070,3070,3070,3070,0
20241209,194800,318007400,3070,3070,3070,3070,0
20241209,194700,318007400,3070,3070,3070,3070,0
20241209,194600,318007400,3070,3070,3070,3070,0
20241209,194500,318007400,3070,3070,3070,3070,0
20241209,194400,318007400,3070,3070,3070,3070,0
20241209,194300,318007400,3070,3070,3070,3070,0
20241209,194200,318007400,3070,3070,3070,3070,0
20241209,194100,318007400,3070,3070,3070,3070,0
20241209,194000,318007400,3070,3070,3070,3070,0
20241209,193900,318007400,3070,3070,3070,3070,0
20241209,193800,318007400,3070,3070,3070,3070,0
20241209,193700,318007400,3070,3070,3070,3070,0
20241209,193600,318007400,3070,3070,3070,3070,0
20241209,193500,318007400,3070,3070,3070,3070,0
20241209,193400,318007400,3070,3070,3070,3070,0
20241209,193300,318007400,3070,3070,3070,3070,0
20241209,193200,318007400,3070,3070,3070,3070,0
20241209,193100,318007400,3070,3070,3070,3070,0
20241209,193000,318007400,3070,3070,3070,3070,0
20241209,192900,318007400,3070,3070,3070,3070,0
20241209,192800,318007400,3070,3070,3070,3070,0
20241209,192700,318007400,3070,3070,3070,3070,0
20241209,192600,318007400,3070,3070,3070,3070,0
20241209,192500,318007400,3070,3070,3070,3070,0
20241209,192400,318007400,3070,3070,3070,3070,0
20241209,192300,318007400,3070,3070,3070,3070,0
20241209,192200,318007400,3070,3070,3070,3070,0
20241209,192100,318007400,3070,3070,3070,3070,1931
20241209,192000,318007400,3070,3070,3070,3070,0
20241209,191900,318007400,3070,3070,3070,3070,0
20241209,191800,318007400,3070,3070,3070,3070,0
20241209,191700,318007400,3070,3070,3070,3070,0
20241209,191600,318007400,3070,3070,3070,3070,0
20241209,191500,318007400,3070,3070,3070,3070,0
20241209,191400,318007400,3070,3070,3070,3070,0
20241209,191300,318007400,3070,3070,3070,3070,0
20241209,191200,318007400,3070,3070,3070,3070,0
20241209,191100,318007400,3070,3070,3070,3070,0
20241209,191000,318007400,3070,3070,3070,3070,0
20241209,190900,318007400,3070,3070,3070,3070,0
20241209,190800,318007400,3070,3070,3070,3070,0
20241209,190700,318007400,3070,3070,3070,3070,0
20241209,190600,318007400,3070,3070,3070,3070,0
20241209,190500,318007400,3070,3070,3070,3070,0
20241209,190400,318007400,3070,3070,3070,3070,0
20241209,190300,318007400,3070,3070,3070,3070,0
20241209,190200,318007400,3070,3070,3070,3070,0
20241209,190100,318007400,3070,3070,3070,3070,0
20241209,190000,318007400,3070,3070,3070,3070,0
20241209,185900,318007400,3070,3070,3070,3070,0
20241209,185800,318007400,3070,3070,3070,3070,0
20241209,185700,318007400,3070,3070,3070,3070,0
20241209,185600,318007400,3070,3070,3070,3070,0
20241209,185500,318007400,3070,3070,3070,3070,0
20241209,185400,318007400,3070,3070,3070,3070,0
20241209,185300,318007400,3070,3070,3070,3070,0
20241209,185200,318007400,3070,3070,3070,3070,0
20241209,185100,318007400,3070,3070,3070,3070,1931
20241209,185000,318007400,3070,3070,3070,3070,0
20241209,184900,318007400,3070,3070,3070,3070,0
20241209,184800,318007400,3070,3070,3070,3070,0
20241209,184700,318007400,3070,3070,3070,3070,0
20241209,184600,318007400,3070,3070,3070,3070,0
20241209,184500,318007400,3070,3070,3070,3070,0
20241209,184400,318007400,3070,3070,3070,3070,0
20241209,184300,318007400,3070,3070,3070,3070,0
20241209,184200,318007400,3070,3070,3070,3070,0
20241209,184100,318007400,3070,3070,3070,3070,0
20241209,184000,318007400,3070,3070,3070,3070,0
20241209,183900,318007400,3070,3070,3070,3070,0
20241209,183800,318007400,3070,3070,3070,3070,0
20241209,183700,318007400,3070,3070,3070,3070,0
20241209,183600,318007400,3070,3070,3070,3070,0
20241209,183500,318007400,3070,3070,3070,3070,0
20241209,183400,318007400,3070,3070,3070,3070,0
20241209,183300,318007400,3070,3070,3070,3070,0
20241209,183200,318007400,3070,3070,3070,3070,0
20241209,183100,318007400,3070,3070,3070,3070,0
20241209,183000,318007400,3070,3070,3070,3070,0
20241209,182900,318007400,3070,3070,3070,3070,0
20241209,182800,318007400,3070,3070,3070,3070,0
20241209,182700,318007400,3070,3070,3070,3070,0
20241209,182600,318007400,3070,3070,3070,3070,0
20241209,182500,318007400,3070,3070,3070,3070,0
20241209,182400,318007400,3070,3070,3070,3070,0
20241209,182300,318007400,3070,3070,3070,3070,0
20241209,182200,318007400,3070,3070,3070,3070,0
20241209,182100,318007400,3070,3070,3070,3070,1931
20241209,182000,318007400,3070,3070,3070,3070,0
20241209,181900,318007400,3070,3070,3070,3070,0
20241209,181800,318007400,3070,3070,3070,3070,0
20241209,181700,318007400,3070,3070,3070,3070,0
20241209,181600,318007400,3070,3070,3070,3070,0
20241209,181500,318007400,3070,3070,3070,3070,0
20241209,181400,318007400,3070,3070,3070,3070,0
20241209,181300,318007400,3070,3070,3070,3070,0
20241209,181200,318007400,3070,3070,3070,3070,0
20241209,181100,318007400,3070,3070,3070,3070,0
20241209,181000,318007400,3070,3070,3070,3070,0
20241209,180900,318007400,3070,3070,3070,3070,0
20241209,180800,318007400,3070,3070,3070,3070,0
20241209,180700,318007400,3070,3070,3070,3070,0
20241209,180600,318007400,3070,3070,3070,3070,0
20241209,180500,318007400,3070,3070,3070,3070,0
20241209,180400,318007400,3070,3070,3070,3070,0
20241209,180300,318007400,3070,3070,3070,3070,0
20241209,180200,318007400,3070,3070,3070,3070,0
20241209,180100,318007400,3070,3070,3070,3070,0
20241209,180000,318007400,3070,3070,3070,3070,0
20241209,175900,318007400,3070,3070,3070,3070,0
20241209,175800,318007400,3070,3070,3070,3070,0
20241209,175700,318007400,3070,3070,3070,3070,0
20241209,175600,318007400,3070,3070,3070,3070,0
20241209,175500,318007400,3070,3070,3070,3070,0
20241209,175400,318007400,3070,3070,3070,3070,0
20241209,175300,318007400,3070,3070,3070,3070,0
20241209,175200,318007400,3070,3070,3070,3070,0
20241209,175100,318007400,3070,3070,3070,3070,1931
20241209,175000,318007400,3070,3070,3070,3070,0
20241209,174900,318007400,3070,3070,3070,3070,0
20241209,174800,318007400,3070,3070,3070,3070,0
20241209,174700,318007400,3070,3070,3070,3070,0
20241209,174600,318007400,3070,3070,3070,3070,0
20241209,174500,318007400,3070,3070,3070,3070,0
20241209,174400,318007400,3070,3070,3070,3070,0
20241209,174300,318007400,3070,3070,3070,3070,0
20241209,174200,318007400,3070,3070,3070,3070,0
20241209,174100,318007400,3070,3070,3070,3070,0
20241209,174000,318007400,3070,3070,3070,3070,0
20241209,173900,318007400,3070,3070,3070,3070,0
20241209,173800,318007400,3070,3070,3070,3070,0
20241209,173700,318007400,3070,3070,3070,3070,0
20241209,173600,318007400,3070,3070,3070,3070,0
20241209,173500,318007400,3070,3070,3070,3070,0
20241209,173400,318007400,3070,3070,3070,3070,0
20241209,173300,318007400,3070,3070,3070,3070,0
20241209,173200,318007400,3070,3070,3070,3070,0
20241209,173100,318007400,3070,3070,3070,3070,0
20241209,173000,318007400,3070,3070,3070,3070,0
20241209,172900,318007400,3070,3070,3070,3070,0
20241209,172800,318007400,3070,3070,3070,3070,0
20241209,172700,318007400,3070,3070,3070,3070,0
20241209,172600,318007400,3070,3070,3070,3070,0
20241209,172500,318007400,3070,3070,3070,3070,0
20241209,172400,318007400,3070,3070,3070,3070,0
20241209,172300,318007400,3070,3070,3070,3070,0
20241209,172200,318007400,3070,3070,3070,3070,0
20241209,172100,318007400,3070,3070,3070,3070,1931
20241209,172000,318007400,3070,3070,3070,3070,0
20241209,171900,318007400,3070,3070,3070,3070,0
20241209,171800,318007400,3070,3070,3070,3070,0
20241209,171700,318007400,3070,3070,3070,3070,0
20241209,171600,318007400,3070,3070,3070,3070,0
20241209,171500,318007400,3070,3070,3070,3070,0
20241209,171400,318007400,3070,3070,3070,3070,0
20241209,171300,318007400,3070,3070,3070,3070,0
20241209,171200,318007400,3070,3070,3070,3070,0
20241209,171100,318007400,3070,3070,3070,3070,0
20241209,171000,318007400,3070,3070,3070,3070,0
20241209,170900,318007400,3070,3070,3070,3070,0
20241209,170800,318007400,3070,3070,3070,3070,0
20241209,170700,318007400,3070,3070,3070,3070,0
20241209,170600,318007400,3070,3070,3070,3070,0
20241209,170500,318007400,3070,3070,3070,3070,0
20241209,170400,318007400,3070,3070,3070,3070,0
20241209,170300,318007400,3070,3070,3070,3070,0
20241209,170200,318007400,3070,3070,3070,3070,0
20241209,170100,318007400,3070,3070,3070,3070,0
20241209,170000,318007400,3070,3070,3070,3070,0
20241209,165900,318007400,3070,3070,3070,3070,0
20241209,165800,318007400,3070,3070,3070,3070,0
20241209,165700,318007400,3070,3070,3070,3070,0
20241209,165600,318007400,3070,3070,3070,3070,0
20241209,165500,318007400,3070,3070,3070,3070,0
20241209,165400,318007400,3070,3070,3070,3070,0
20241209,165300,318007400,3070,3070,3070,3070,0
20241209,165200,318007400,3070,3070,3070,3070,0
20241209,165100,318007400,3070,3070,3070,3070,1931
20241209,165000,318007400,3070,3070,3070,3070,0
20241209,164900,318007400,3070,3070,3070,3070,0
20241209,164800,318007400,3070,3070,3070,3070,0
20241209,164700,318007400,3070,3070,3070,3070,0
20241209,164600,318007400,3070,3070,3070,3070,0
20241209,164500,318007400,3070,3070,3070,3070,0
20241209,164400,318007400,3070,3070,3070,3070,0
20241209,164300,318007400,3070,3070,3070,3070,0
20241209,164200,318007400,3070,3070,3070,3070,0
20241209,164100,318007400,3070,3070,3070,3070,0
20241209,164000,318007400,3070,3070,3070,3070,0
20241209,163900,318007400,3070,3070,3070,3070,0
20241209,163800,318007400,3070,3070,3070,3070,0
20241209,163700,318007400,3070,3070,3070,3070,0
20241209,163600,318007400,3070,3070,3070,3070,0
20241209,163500,318007400,3070,3070,3070,3070,0
20241209,163400,318007400,3070,3070,3070,3070,0
20241209,163300,318007400,3070,3070,3070,3070,0
20241209,163200,318007400,3070,3070,3070,3070,0
20241209,163100,318007400,3070,3070,3070,3070,0
20241209,163000,318007400,3070,3070,3070,3070,0
20241209,162900,318007400,3070,3070,3070,3070,0
20241209,162800,318007400,3070,3070,3070,3070,0
20241209,162700,318007400,3070,3070,3070,3070,0
20241209,162600,318007400,3070,3070,3070,3070,0
20241209,162500,318007400,3070,3070,3070,3070,0
20241209,162400,318007400,3070,3070,3070,3070,0
20241209,162300,318007400,3070,3070,3070,3070,0
20241209,162200,318007400,3070,3070,3070,3070,0
20241209,162100,318007400,3070,3070,3070,3070,1931
20241209,162000,318007400,3070,3070,3070,3070,0
20241209,161900,318007400,3070,3070,3070,3070,0
20241209,161800,318007400,3070,3070,3070,3070,0
20241209,161700,318007400,3070,3070,3070,3070,0
20241209,161600,318007400,3070,3070,3070,3070,0
20241209,161500,318007400,3070,3070,3070,3070,0
20241209,161400,318007400,3070,3070,3070,3070,0
20241209,161300,318007400,3070,3070,3070,3070,0
20241209,161200,318007400,3070,3070,3070,3070,0
20241209,161100,318007400,3070,3070,3070,3070,0
20241209,161000,318007400,3070,3070,3070,3070,0
20241209,160900,318007400,3070,3070,3070,3070,0
20241209,160800,318007400,3070,3070,3070,3070,0
20241209,160700,318007400,3070,3070,3070,3070,0
20241209,160600,318007400,3070,3070,3070,3070,0
20241209,160500,318007400,3070,3070,3070,3070,0
20241209,160400,318007400,3070,3070,3070,3070,0
20241209,160300,318007400,3070,3070,3070,3070,0
20241209,160200,318007400,3070,3070,3070,3070,0
20241209,160100,318007400,3070,3070,3070,3070,0
20241209,160000,318007400,3070,3070,3070,3070,0
20241209,155900,318007400,3070,3070,3070,3070,0
20241209,155800,318007400,3070,3070,3070,3070,0
20241209,155700,318007400,3070,3070,3070,3070,0
20241209,155600,318007400,3070,3070,3070,3070,0
20241209,155500,318007400,3070,3070,3070,3070,0
20241209,155400,318007400,3070,3070,3070,3070,0
20241209,155300,318007400,3070,3070,3070,3070,0
20241209,155200,318007400,3070,3070,3070,3070,0
20241209,155100,318007400,3070,3070,3070,3070,1931
20241209,155000,318007400,3070,3070,3070,3070,0
20241209,154900,318007400,3070,3070,3070,3070,0
20241209,154800,318007400,3070,3070,3070,3070,0
20241209,154700,318007400,3070,3070,3070,3070,0
20241209,154600,318007400,3070,3070,3070,3070,0
20241209,154500,318007400,3070,3070,3070,3070,0
20241209,154400,318007400,3070,3070,3070,3070,0
20241209,154300,318007400,3070,3070,3070,3070,0
20241209,154200,318007400,3070,3070,3070,3070,0
20241209,154100,318007400,3070,3070,3070,3070,0
20241209,154000,318007400,3070,3070,3070,3070,0
20241209,153900,318007400,3070,3070,3070,3070,0
20241209,153800,318007400,3070,3070,3070,3070,0
20241209,153700,318007400,3070,3070,3070,3070,0
20241209,153600,318007400,3070,3070,3070,3070,0
20241209,153500,318007400,3070,3070,3070,3070,0
20241209,153400,318007400,3070,3070,3070,3070,0
20241209,153300,318007400,3070,3070,3070,3070,0
20241209,153200,318007400,3070,3070,3070,3070,0
20241209,153100,318007400,3070,3070,3070,3070,0
20241209,153000,318007400,3070,3070,3070,3070,1931
20241209,152900,312079230,3100,3100,3100,3100,0
20241209,152800,312079230,3100,3100,3100,3100,0
20241209,152700,312079230,3100,3100,3100,3100,0
20241209,152600,312079230,3100,3100,3100,3100,0
20241209,152500,312079230,3100,3100,3100,3100,0
20241209,152400,312079230,3100,3100,3100,3100,0
20241209,152300,312079230,3100,3100,3100,3100,0
20241209,152200,312079230,3100,3100,3100,3100,0
20241209,152100,312079230,3100,3100,3100,3100,0
20241209,152000,312079230,3100,3100,3100,3100,0
20241209,151900,312079230,3100,3100,3100,3100,109
20241209,151800,311741330,3100,3100,3100,3100,54
20241209,151700,311573930,3100,3100,3100,3100,0
20241209,151600,311573930,3100,3100,3100,3100,397
20241209,151500,310343230,3105,3105,3105,3105,0
20241209,151400,310343230,3105,3105,3105,3105,16
20241209,151300,310293550,3070,3095,3100,3070,1948
20241209,151200,304259010,3090,3075,3090,3075,190
20241209,151100,303672460,3070,3070,3070,3070,355
20241209,151000,302582610,3045,3045,3045,3045,0
20241209,150900,302582610,3045,3045,3045,3045,0
20241209,150800,302582610,3045,3045,3045,3045,1634
20241209,150700,297607080,3040,3040,3040,3040,0
20241209,150600,297607080,3040,3040,3040,3040,0
20241209,150500,297607080,3040,3040,3040,3040,0
20241209,150400,297607080,3040,3040,3040,3040,0
20241209,150300,297607080,3040,3040,3040,3040,20
20241209,150200,297546280,3045,3045,3045,3045,0
20241209,150100,297546280,3045,3045,3045,3045,0
20241209,150000,297546280,3045,3045,3045,3045,0
20241209,145900,297546280,3045,3055,3055,3045,1641
20241209,145800,292546890,3050,3050,3050,3050,0
20241209,145700,292546890,3050,3050,3050,3050,0
20241209,145600,292546890,3050,3050,3050,3050,10
20241209,145500,292516390,3050,3050,3050,3050,0
20241209,145400,292516390,3050,3050,3050,3050,0
20241209,145300,292516390,3050,3050,3050,3050,0
20241209,145200,292516390,3050,3050,3050,3050,0
20241209,145100,292516390,3050,3050,3050,3050,0
20241209,145000,292516390,3050,3050,3050,3050,0
20241209,144900,292516390,3050,3050,3050,3050,0
20241209,144800,292516390,3050,3050,3050,3050,10
20241209,144700,292485890,3090,3090,3090,3090,0
20241209,144600,292485890,3090,3090,3090,3090,0
20241209,144500,292485890,3090,3090,3090,3090,0
20241209,144400,292485890,3090,3090,3090,3090,0
20241209,144300,292485890,3090,3090,3090,3090,0
20241209,144200,292485890,3090,3090,3090,3090,0
20241209,144100,292485890,3090,3090,3090,3090,0
20241209,144000,292485890,3090,3090,3090,3090,0
20241209,143900,292485890,3090,3045,3090,3045,200
20241209,143800,291872310,3025,3025,3025,3025,0
20241209,143700,291872310,3025,3025,3025,3025,0
20241209,143600,291872310,3025,3025,3025,3025,0
20241209,143500,291872310,3025,3025,3025,3025,0
20241209,143400,291872310,3025,3025,3025,3025,0
20241209,143300,291872310,3025,3025,3025,3025,0
20241209,143200,291872310,3025,3025,3025,3025,0
20241209,143100,291872310,3025,3025,3025,3025,300
20241209,143000,290964810,3025,3025,3025,3025,0
20241209,142900,290964810,3025,3025,3025,3025,0
20241209,142800,290964810,3025,3025,3025,3025,0
20241209,142700,290964810,3025,3025,3025,3025,0
20241209,142600,290964810,3025,3025,3025,3025,0
20241209,142500,290964810,3025,3025,3025,3025,0
20241209,142400,290964810,3025,3040,3040,3025,5000
20241209,142300,275834455,3050,3050,3050,3050,0
20241209,142200,275834455,3050,3050,3050,3050,0
20241209,142100,275834455,3050,3050,3050,3050,0
20241209,142000,275834455,3050,3050,3050,3050,0
20241209,141900,275834455,3050,3050,3050,3050,0
20241209,141800,275834455,3050,3050,3050,3050,0
20241209,141700,275834455,3050,3050,3050,3050,0
20241209,141600,275834455,3050,3050,3050,3050,1
20241209,141500,275831405,3040,3040,3040,3040,0
20241209,141400,275831405,3040,3040,3040,3040,0
20241209,141300,275831405,3040,3040,3040,3040,0
20241209,141200,275831405,3040,3040,3040,3040,607
20241209,141100,273986125,3030,3030,3030,3030,0
20241209,141000,273986125,3030,3030,3030,3030,0
20241209,140900,273986125,3030,3030,3030,3030,0
20241209,140800,273986125,3030,3030,3030,3030,0
20241209,140700,273986125,3030,3030,3030,3030,0
20241209,140600,273986125,3030,3030,3030,3030,0
20241209,140500,273986125,3030,3030,3030,3030,0
20241209,140400,273986125,3030,3030,3030,3030,0
20241209,140300,273986125,3030,3030,3030,3030,0
20241209,140200,273986125,3030,3030,3030,3030,0
20241209,140100,273986125,3030,3030,3030,3030,0
20241209,140000,273986125,3030,3030,3030,3030,0
20241209,135900,273986125,3030,3030,3030,3030,0
20241209,135800,273986125,3030,3030,3030,3030,0
20241209,135700,273986125,3030,3030,3030,3030,0
20241209,135600,273986125,3030,3030,3030,3030,0
20241209,135500,273986125,3030,3030,3030,3030,32
20241209,135400,273889165,3030,3030,3030,3030,299
20241209,135300,272983195,3060,3060,3060,3060,0
20241209,135200,272983195,3060,3060,3060,3060,0
20241209,135100,272983195,3060,3060,3060,3060,0
20241209,135000,272983195,3060,3060,3060,3060,0
20241209,134900,272983195,3060,3060,3060,3060,0
20241209,134800,272983195,3060,3060,3060,3060,0
20241209,134700,272983195,3060,3060,3060,3060,0
20241209,134600,272983195,3060,3060,3060,3060,0
20241209,134500,272983195,3060,3060,3060,3060,0
20241209,134400,272983195,3060,3060,3060,3060,0
20241209,134300,272983195,3060,3060,3060,3060,0
20241209,134200,272983195,3060,3060,3060,3060,0
20241209,134100,272983195,3060,3060,3060,3060,0
20241209,134000,272983195,3060,3060,3060,3060,0
20241209,133900,272983195,3060,3060,3060,3060,0
20241209,133800,272983195,3060,3060,3060,3060,0
20241209,133700,272983195,3060,3060,3060,3060,0
20241209,133600,272983195,3060,3060,3060,3060,1
20241209,133500,272980135,3060,3060,3060,3060,0
20241209,133400,272980135,3060,3060,3060,3060,0
20241209,133300,272980135,3060,3060,3060,3060,0
20241209,133200,272980135,3060,3060,3060,3060,0
20241209,133100,272980135,3060,3060,3060,3060,0
20241209,133000,272980135,3060,3060,3060,3060,10
20241209,132900,272949535,3035,3035,3035,3035,0
20241209,132800,272949535,3035,3035,3035,3035,0
20241209,132700,272949535,3035,3035,3035,3035,0
20241209,132600,272949535,3035,3035,3035,3035,0
20241209,132500,272949535,3035,3035,3035,3035,0
20241209,132400,272949535,3035,3035,3035,3035,0
20241209,132300,272949535,3035,3035,3035,3035,0
20241209,132200,272949535,3035,3035,3035,3035,12
20241209,132100,272913115,3035,3035,3035,3035,0
20241209,132000,272913115,3035,3035,3035,3035,0
20241209,131900,272913115,3035,3055,3055,3035,7
20241209,131800,272891800,3100,3100,3100,3100,0
20241209,131700,272891800,3100,3100,3100,3100,0
20241209,131600,272891800,3100,3100,3100,3100,0
20241209,131500,272891800,3100,3100,3100,3100,0
20241209,131400,272891800,3100,3100,3100,3100,0
20241209,131300,272891800,3100,3100,3100,3100,0
20241209,131200,272891800,3100,3100,3100,3100,0
20241209,131100,272891800,3100,3100,3100,3100,0
20241209,131000,272891800,3100,3100,3100,3100,0
20241209,130900,272891800,3100,3100,3100,3100,0
20241209,130800,272891800,3100,3100,3100,3100,0
20241209,130700,272891800,3100,3100,3100,3100,0
20241209,130600,272891800,3100,3075,3110,3020,512
20241209,130500,271339375,3080,3080,3080,3080,0
20241209,130400,271339375,3080,3125,3130,3080,21
20241209,130300,271273745,3110,3045,3110,3045,971
20241209,130200,268274835,3025,3025,3025,3025,0
20241209,130100,268274835,3025,3025,3025,3025,0
20241209,130000,268274835,3025,3025,3025,3025,0
20241209,125900,268274835,3025,3025,3025,3025,0
20241209,125800,268274835,3025,3030,3030,3025,334
20241209,125700,267264085,3050,3050,3050,3050,0
20241209,125600,267264085,3050,3055,3055,3050,578
20241209,125500,265501045,3055,3055,3055,3055,0
20241209,125400,265501045,3055,3055,3055,3055,0
20241209,125300,265501045,3055,3055,3055,3055,0
20241209,125200,265501045,3055,3055,3055,3055,0
20241209,125100,265501045,3055,3055,3055,3055,0
20241209,125000,265501045,3055,3055,3055,3055,39
20241209,124900,265381900,3050,3050,3050,3050,333
20241209,124800,264366250,3050,3050,3050,3050,416
20241209,124700,263097450,3050,3050,3050,3050,0
20241209,124600,263097450,3050,3050,3050,3050,500
20241209,124500,261572450,3050,3050,3050,3050,156
20241209,124400,261096650,3050,3050,3050,3050,0
20241209,124300,261096650,3050,3025,3050,3025,1344
20241209,124200,257019005,3020,3020,3020,3020,0
20241209,124100,257019005,3020,3020,3020,3020,0
20241209,124000,257019005,3020,3020,3020,3020,0
20241209,123900,257019005,3020,3020,3020,3020,497
20241209,123800,255518065,3015,3015,3015,3015,1912
20241209,123700,249753385,3010,3010,3010,3010,100
20241209,123600,249452385,3010,3020,3020,3010,11501
20241209,123500,214757350,3020,3030,3030,3020,2126
20241209,123400,208327020,3030,3030,3030,3030,5375
20241209,123300,192040770,3030,3030,3030,3030,0
20241209,123200,192040770,3030,3030,3030,3030,0
20241209,123100,192040770,3030,3030,3030,3030,60
20241209,123000,191858970,3030,3030,3030,3030,0
20241209,122900,191858970,3030,3030,3030,3030,0
20241209,122800,191858970,3030,3030,3030,3030,0
20241209,122700,191858970,3030,3030,3030,3030,0
20241209,122600,191858970,3030,3030,3030,3030,0
20241209,122500,191858970,3030,3030,3030,3030,0
20241209,122400,191858970,3030,3030,3030,3030,0
20241209,122300,191858970,3030,3030,3030,3030,0
20241209,122200,191858970,3030,3030,3030,3030,0
20241209,122100,191858970,3030,3030,3030,3030,0
20241209,122000,191858970,3030,3030,3030,3030,0
20241209,121900,191858970,3030,3030,3030,3030,0
20241209,121800,191858970,3030,3035,3035,3030,1000
20241209,121700,188824815,3050,3050,3050,3050,0
20241209,121600,188824815,3050,3050,3050,3050,0
20241209,121500,188824815,3050,3050,3050,3050,0
20241209,121400,188824815,3050,3050,3050,3050,0
20241209,121300,188824815,3050,3050,3050,3050,0
20241209,121200,188824815,3050,3050,3050,3050,0
20241209,121100,188824815,3050,3050,3050,3050,0
20241209,121000,188824815,3050,3050,3050,3050,0
20241209,120900,188824815,3050,3050,3050,3050,0
20241209,120800,188824815,3050,3050,3050,3050,2
20241209,120700,188818715,3050,3035,3050,3035,5
20241209,120600,188803510,3035,3035,3035,3035,0
20241209,120500,188803510,3035,3035,3035,3035,0
20241209,120400,188803510,3035,3035,3035,3035,200
20241209,120300,188196510,3060,3060,3060,3060,0
20241209,120200,188196510,3060,3060,3060,3060,0
20241209,120100,188196510,3060,3060,3060,3060,0
20241209,120000,188196510,3060,3060,3060,3060,0
20241209,115900,188196510,3060,3060,3060,3060,0
20241209,115800,188196510,3060,3060,3060,3060,0
20241209,115700,188196510,3060,3060,3060,3060,33
20241209,115600,188095530,3060,3060,3060,3060,33
20241209,115500,187994550,3035,3035,3035,3035,0
20241209,115400,187994550,3035,3035,3035,3035,0
20241209,115300,187994550,3035,3035,3035,3035,0
20241209,115200,187994550,3035,3035,3035,3035,0
20241209,115100,187994550,3035,3035,3035,3035,0
20241209,115000,187994550,3035,3035,3035,3035,0
20241209,114900,187994550,3035,3035,3035,3035,0
20241209,114800,187994550,3035,3035,3035,3035,0
20241209,114700,187994550,3035,3045,3045,3035,1000
20241209,114600,184953085,3045,3045,3045,3045,0
20241209,114500,184953085,3045,3045,3045,3045,0
20241209,114400,184953085,3045,3045,3045,3045,0
20241209,114300,184953085,3045,3045,3045,3045,0
20241209,114200,184953085,3045,3045,3045,3045,0
20241209,114100,184953085,3045,3045,3045,3045,1
20241209,114000,184950040,3045,3045,3045,3045,0
20241209,113900,184950040,3045,3045,3045,3045,0
20241209,113800,184950040,3045,3045,3045,3045,0
20241209,113700,184950040,3045,3045,3045,3045,0
20241209,113600,184950040,3045,3045,3045,3045,0
20241209,113500,184950040,3045,3045,3045,3045,0
20241209,113400,184950040,3045,3045,3045,3045,0
20241209,113300,184950040,3045,3045,3045,3045,0
20241209,113200,184950040,3045,3045,3045,3045,0
20241209,113100,184950040,3045,3045,3045,3045,0
20241209,113000,184950040,3045,3045,3045,3045,0
20241209,112900,184950040,3045,3045,3045,3045,0
20241209,112800,184950040,3045,3045,3045,3045,0
20241209,112700,184950040,3045,3050,3050,3045,1415
20241209,112600,180640350,3070,3070,3070,3070,2197
20241209,112500,173895560,3075,3075,3075,3075,0
20241209,112400,173895560,3075,3065,3075,3065,3160
20241209,112300,164193750,3050,3050,3050,3050,0
20241209,112200,164193750,3050,3050,3050,3050,75
20241209,112100,163965000,3060,3060,3060,3060,0
20241209,112000,163965000,3060,3060,3060,3060,0
20241209,111900,163965000,3060,3060,3060,3060,0
20241209,111800,163965000,3060,3060,3060,3060,107
20241209,111700,163637580,3060,3060,3060,3060,950
20241209,111600,160730580,3040,3060,3060,3040,43
20241209,111500,160599840,3060,3060,3060,3060,0
20241209,111400,160599840,3060,3060,3060,3060,0
20241209,111300,160599840,3060,3060,3060,3060,0
20241209,111200,160599840,3060,3060,3060,3060,0
20241209,111100,160599840,3060,3060,3060,3060,0
20241209,111000,160599840,3060,3060,3060,3060,0
20241209,110900,160599840,3060,3060,3060,3060,0
20241209,110800,160599840,3060,3060,3060,3060,0
20241209,110700,160599840,3060,3060,3060,3060,0
20241209,110600,160599840,3060,3060,3060,3060,5
20241209,110500,160584540,3060,3060,3060,3060,0
20241209,110400,160584540,3060,3060,3060,3060,0
20241209,110300,160584540,3060,3060,3060,3060,0
20241209,110200,160584540,3060,3060,3060,3060,0
20241209,110100,160584540,3060,3060,3060,3060,0
20241209,110000,160584540,3060,3060,3060,3060,0
20241209,105900,160584540,3060,3060,3060,3060,0
20241209,105800,160584540,3060,3060,3060,3060,0
20241209,105700,160584540,3060,3060,3060,3060,0
20241209,105600,160584540,3060,3060,3060,3060,12
20241209,105500,160547820,3050,3050,3050,3050,0
20241209,105400,160547820,3050,3050,3050,3050,0
20241209,105300,160547820,3050,3050,3050,3050,3
20241209,105200,160538670,3060,3060,3060,3060,0
20241209,105100,160538670,3060,3060,3060,3060,0
20241209,105000,160538670,3060,3040,3060,3040,6311
20241209,104900,141306490,3040,3035,3040,3035,33
20241209,104800,141206250,3035,3035,3035,3035,100
20241209,104700,140902750,3040,3040,3040,3040,20
20241209,104600,140841950,3040,3040,3040,3040,0
20241209,104500,140841950,3040,3040,3040,3040,329
20241209,104400,139841790,3040,3040,3040,3040,0
20241209,104300,139841790,3040,3040,3040,3040,0
20241209,104200,139841790,3040,3040,3040,3040,0
20241209,104100,139841790,3040,3040,3040,3040,0
20241209,104000,139841790,3040,3040,3040,3040,30
20241209,103900,139750590,3045,3045,3045,3045,0
20241209,103800,139750590,3045,3040,3045,3040,1000
20241209,103700,136705595,3040,3040,3040,3040,160
20241209,103600,136219195,3035,3035,3035,3035,0
20241209,103500,136219195,3035,3020,3035,3020,615
20241209,103400,134354245,3030,3030,3030,3030,0
20241209,103300,134354245,3030,3025,3030,3025,2000
20241209,103200,128294405,3025,3025,3025,3025,0
20241209,103100,128294405,3025,3025,3025,3025,0
20241209,103000,128294405,3025,3025,3025,3025,0
20241209,102900,128294405,3025,3025,3025,3025,0
20241209,102800,128294405,3025,3025,3025,3025,0
20241209,102700,128294405,3025,3025,3025,3025,0
20241209,102600,128294405,3025,3025,3025,3025,0
20241209,102500,128294405,3025,3025,3025,3025,0
20241209,102400,128294405,3025,3025,3025,3025,0
20241209,102300,128294405,3025,3015,3025,3015,2
20241209,102200,128288365,3025,3025,3025,3025,0
20241209,102100,128288365,3025,3025,3025,3025,0
20241209,102000,128288365,3025,3025,3025,3025,0
20241209,101900,128288365,3025,3025,3025,3025,0
20241209,101800,128288365,3025,3025,3025,3025,0
20241209,101700,128288365,3025,3030,3030,3025,1002
20241209,101600,125252315,3030,3015,3030,3015,480
20241209,101500,123800165,3015,3015,3015,3015,333
20241209,101400,122796170,3015,3020,3020,3015,350
20241209,101300,121740420,3030,3030,3030,3030,0
20241209,101200,121740420,3030,3030,3030,3030,0
20241209,101100,121740420,3030,3030,3030,3030,0
20241209,101000,121740420,3030,3025,3030,3025,2897
20241209,100900,112965655,3020,3020,3020,3020,161
20241209,100800,112479435,3020,3020,3020,3020,339
20241209,100700,111455655,3020,3020,3020,3020,0
20241209,100600,111455655,3020,3020,3020,3020,0
20241209,100500,111455655,3020,3020,3020,3020,0
20241209,100400,111455655,3020,3020,3020,3020,0
20241209,100300,111455655,3020,3020,3020,3020,100
20241209,100200,111153655,3015,3015,3015,3015,0
20241209,100100,111153655,3015,3015,3015,3015,210
20241209,100000,110520505,3000,3000,3000,3000,0
20241209,095900,110520505,3000,3000,3000,3000,0
20241209,095800,110520505,3000,3000,3000,3000,0
20241209,095700,110520505,3000,3000,3000,3000,0
20241209,095600,110520505,3000,3000,3000,3000,1
20241209,095500,110517505,3000,3000,3000,3000,23
20241209,095400,110448505,3000,3015,3015,3000,805
20241209,095300,108033010,3000,3000,3000,3000,99
20241209,095200,107736010,3005,3005,3005,3005,0
20241209,095100,107736010,3005,3005,3005,3005,998
20241209,095000,104737020,3005,3005,3005,3005,10
20241209,094900,104706970,3005,3005,3005,3005,197
20241209,094800,104114985,3005,3005,3005,3005,0
20241209,094700,104114985,3005,3005,3005,3005,88
20241209,094600,103850545,3010,3010,3010,3010,0
20241209,094500,103850545,3010,3010,3010,3010,10
20241209,094400,103820445,3010,3010,3010,3010,89
20241209,094300,103552555,3015,3015,3015,3015,6
20241209,094200,103534465,3015,3015,3015,3015,0
20241209,094100,103534465,3015,3015,3015,3015,251
20241209,094000,102777700,3010,3000,3010,3000,47
20241209,093900,102636240,3000,3010,3010,3000,110
20241209,093800,102306140,3000,3000,3000,3000,0
20241209,093700,102306140,3000,3000,3000,3000,0
20241209,093600,102306140,3000,3000,3000,3000,571
20241209,093500,100593140,3000,3000,3000,2990,2050
20241209,093400,94453610,3000,3000,3000,3000,1669
20241209,093300,89446610,2995,2995,2995,2995,6
20241209,093200,89428640,3000,3000,3000,3000,10
20241209,093100,89398640,3000,3000,3000,3000,302
20241209,093000,88492640,3010,2990,3010,2990,1241
20241209,092900,84764370,2990,3000,3000,2990,211
20241209,092800,84133115,3010,3010,3010,3010,5
20241209,092700,84118065,3020,3020,3020,3020,0
20241209,092600,84118065,3020,3005,3020,3000,335
20241209,092500,83112975,3020,3020,3020,3020,1
20241209,092400,83109955,3030,3030,3030,3030,1
20241209,092300,83106925,3040,3000,3040,3000,3719
20241209,092200,71949845,3000,3000,3000,3000,2077
20241209,092100,65718845,3000,3045,3045,2990,15351
20241209,092000,19626650,3040,3040,3040,3040,0
20241209,091900,19626650,3040,3050,3050,3040,200
20241209,091800,19018570,3045,3045,3045,3045,0
20241209,091700,19018570,3045,3050,3050,3045,500
20241209,091600,17494070,3070,3070,3070,3070,0
20241209,091500,17494070,3070,3055,3070,3055,550
20241209,091400,15807820,3045,3055,3055,3045,307
20241209,091300,14871520,3055,3055,3055,3055,34
20241209,091200,14767650,3055,3055,3055,3055,379
20241209,091100,13609805,3055,3055,3055,3055,0
20241209,091000,13609805,3055,3055,3055,3055,0
20241209,090900,13609805,3055,3055,3055,3055,856
20241209,090800,10994725,3055,3060,3060,3055,12
20241209,090700,10958010,3075,3075,3075,3075,0
20241209,090600,10958010,3075,3075,3075,3075,33
20241209,090500,10856535,3075,3085,3085,3070,622
20241209,090400,8941490,3080,3080,3080,3080,161
20241209,090300,8445610,3085,3105,3105,3085,477
20241209,090200,6969125,3095,3155,3155,3095,2150
20241209,090100,307615,3175,3175,3175,3175,1
20241209,090000,304440,3200,3205,3205,3200,95
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195100 318007400 3070 3070 3070 3070 1931
3 20241209 195000 318007400 3070 3070 3070 3070 0
4 20241209 194900 318007400 3070 3070 3070 3070 0
5 20241209 194800 318007400 3070 3070 3070 3070 0
6 20241209 194700 318007400 3070 3070 3070 3070 0
7 20241209 194600 318007400 3070 3070 3070 3070 0
8 20241209 194500 318007400 3070 3070 3070 3070 0
9 20241209 194400 318007400 3070 3070 3070 3070 0
10 20241209 194300 318007400 3070 3070 3070 3070 0
11 20241209 194200 318007400 3070 3070 3070 3070 0
12 20241209 194100 318007400 3070 3070 3070 3070 0
13 20241209 194000 318007400 3070 3070 3070 3070 0
14 20241209 193900 318007400 3070 3070 3070 3070 0
15 20241209 193800 318007400 3070 3070 3070 3070 0
16 20241209 193700 318007400 3070 3070 3070 3070 0
17 20241209 193600 318007400 3070 3070 3070 3070 0
18 20241209 193500 318007400 3070 3070 3070 3070 0
19 20241209 193400 318007400 3070 3070 3070 3070 0
20 20241209 193300 318007400 3070 3070 3070 3070 0
21 20241209 193200 318007400 3070 3070 3070 3070 0
22 20241209 193100 318007400 3070 3070 3070 3070 0
23 20241209 193000 318007400 3070 3070 3070 3070 0
24 20241209 192900 318007400 3070 3070 3070 3070 0
25 20241209 192800 318007400 3070 3070 3070 3070 0
26 20241209 192700 318007400 3070 3070 3070 3070 0
27 20241209 192600 318007400 3070 3070 3070 3070 0
28 20241209 192500 318007400 3070 3070 3070 3070 0
29 20241209 192400 318007400 3070 3070 3070 3070 0
30 20241209 192300 318007400 3070 3070 3070 3070 0
31 20241209 192200 318007400 3070 3070 3070 3070 0
32 20241209 192100 318007400 3070 3070 3070 3070 1931
33 20241209 192000 318007400 3070 3070 3070 3070 0
34 20241209 191900 318007400 3070 3070 3070 3070 0
35 20241209 191800 318007400 3070 3070 3070 3070 0
36 20241209 191700 318007400 3070 3070 3070 3070 0
37 20241209 191600 318007400 3070 3070 3070 3070 0
38 20241209 191500 318007400 3070 3070 3070 3070 0
39 20241209 191400 318007400 3070 3070 3070 3070 0
40 20241209 191300 318007400 3070 3070 3070 3070 0
41 20241209 191200 318007400 3070 3070 3070 3070 0
42 20241209 191100 318007400 3070 3070 3070 3070 0
43 20241209 191000 318007400 3070 3070 3070 3070 0
44 20241209 190900 318007400 3070 3070 3070 3070 0
45 20241209 190800 318007400 3070 3070 3070 3070 0
46 20241209 190700 318007400 3070 3070 3070 3070 0
47 20241209 190600 318007400 3070 3070 3070 3070 0
48 20241209 190500 318007400 3070 3070 3070 3070 0
49 20241209 190400 318007400 3070 3070 3070 3070 0
50 20241209 190300 318007400 3070 3070 3070 3070 0
51 20241209 190200 318007400 3070 3070 3070 3070 0
52 20241209 190100 318007400 3070 3070 3070 3070 0
53 20241209 190000 318007400 3070 3070 3070 3070 0
54 20241209 185900 318007400 3070 3070 3070 3070 0
55 20241209 185800 318007400 3070 3070 3070 3070 0
56 20241209 185700 318007400 3070 3070 3070 3070 0
57 20241209 185600 318007400 3070 3070 3070 3070 0
58 20241209 185500 318007400 3070 3070 3070 3070 0
59 20241209 185400 318007400 3070 3070 3070 3070 0
60 20241209 185300 318007400 3070 3070 3070 3070 0
61 20241209 185200 318007400 3070 3070 3070 3070 0
62 20241209 185100 318007400 3070 3070 3070 3070 1931
63 20241209 185000 318007400 3070 3070 3070 3070 0
64 20241209 184900 318007400 3070 3070 3070 3070 0
65 20241209 184800 318007400 3070 3070 3070 3070 0
66 20241209 184700 318007400 3070 3070 3070 3070 0
67 20241209 184600 318007400 3070 3070 3070 3070 0
68 20241209 184500 318007400 3070 3070 3070 3070 0
69 20241209 184400 318007400 3070 3070 3070 3070 0
70 20241209 184300 318007400 3070 3070 3070 3070 0
71 20241209 184200 318007400 3070 3070 3070 3070 0
72 20241209 184100 318007400 3070 3070 3070 3070 0
73 20241209 184000 318007400 3070 3070 3070 3070 0
74 20241209 183900 318007400 3070 3070 3070 3070 0
75 20241209 183800 318007400 3070 3070 3070 3070 0
76 20241209 183700 318007400 3070 3070 3070 3070 0
77 20241209 183600 318007400 3070 3070 3070 3070 0
78 20241209 183500 318007400 3070 3070 3070 3070 0
79 20241209 183400 318007400 3070 3070 3070 3070 0
80 20241209 183300 318007400 3070 3070 3070 3070 0
81 20241209 183200 318007400 3070 3070 3070 3070 0
82 20241209 183100 318007400 3070 3070 3070 3070 0
83 20241209 183000 318007400 3070 3070 3070 3070 0
84 20241209 182900 318007400 3070 3070 3070 3070 0
85 20241209 182800 318007400 3070 3070 3070 3070 0
86 20241209 182700 318007400 3070 3070 3070 3070 0
87 20241209 182600 318007400 3070 3070 3070 3070 0
88 20241209 182500 318007400 3070 3070 3070 3070 0
89 20241209 182400 318007400 3070 3070 3070 3070 0
90 20241209 182300 318007400 3070 3070 3070 3070 0
91 20241209 182200 318007400 3070 3070 3070 3070 0
92 20241209 182100 318007400 3070 3070 3070 3070 1931
93 20241209 182000 318007400 3070 3070 3070 3070 0
94 20241209 181900 318007400 3070 3070 3070 3070 0
95 20241209 181800 318007400 3070 3070 3070 3070 0
96 20241209 181700 318007400 3070 3070 3070 3070 0
97 20241209 181600 318007400 3070 3070 3070 3070 0
98 20241209 181500 318007400 3070 3070 3070 3070 0
99 20241209 181400 318007400 3070 3070 3070 3070 0
100 20241209 181300 318007400 3070 3070 3070 3070 0
101 20241209 181200 318007400 3070 3070 3070 3070 0
102 20241209 181100 318007400 3070 3070 3070 3070 0
103 20241209 181000 318007400 3070 3070 3070 3070 0
104 20241209 180900 318007400 3070 3070 3070 3070 0
105 20241209 180800 318007400 3070 3070 3070 3070 0
106 20241209 180700 318007400 3070 3070 3070 3070 0
107 20241209 180600 318007400 3070 3070 3070 3070 0
108 20241209 180500 318007400 3070 3070 3070 3070 0
109 20241209 180400 318007400 3070 3070 3070 3070 0
110 20241209 180300 318007400 3070 3070 3070 3070 0
111 20241209 180200 318007400 3070 3070 3070 3070 0
112 20241209 180100 318007400 3070 3070 3070 3070 0
113 20241209 180000 318007400 3070 3070 3070 3070 0
114 20241209 175900 318007400 3070 3070 3070 3070 0
115 20241209 175800 318007400 3070 3070 3070 3070 0
116 20241209 175700 318007400 3070 3070 3070 3070 0
117 20241209 175600 318007400 3070 3070 3070 3070 0
118 20241209 175500 318007400 3070 3070 3070 3070 0
119 20241209 175400 318007400 3070 3070 3070 3070 0
120 20241209 175300 318007400 3070 3070 3070 3070 0
121 20241209 175200 318007400 3070 3070 3070 3070 0
122 20241209 175100 318007400 3070 3070 3070 3070 1931
123 20241209 175000 318007400 3070 3070 3070 3070 0
124 20241209 174900 318007400 3070 3070 3070 3070 0
125 20241209 174800 318007400 3070 3070 3070 3070 0
126 20241209 174700 318007400 3070 3070 3070 3070 0
127 20241209 174600 318007400 3070 3070 3070 3070 0
128 20241209 174500 318007400 3070 3070 3070 3070 0
129 20241209 174400 318007400 3070 3070 3070 3070 0
130 20241209 174300 318007400 3070 3070 3070 3070 0
131 20241209 174200 318007400 3070 3070 3070 3070 0
132 20241209 174100 318007400 3070 3070 3070 3070 0
133 20241209 174000 318007400 3070 3070 3070 3070 0
134 20241209 173900 318007400 3070 3070 3070 3070 0
135 20241209 173800 318007400 3070 3070 3070 3070 0
136 20241209 173700 318007400 3070 3070 3070 3070 0
137 20241209 173600 318007400 3070 3070 3070 3070 0
138 20241209 173500 318007400 3070 3070 3070 3070 0
139 20241209 173400 318007400 3070 3070 3070 3070 0
140 20241209 173300 318007400 3070 3070 3070 3070 0
141 20241209 173200 318007400 3070 3070 3070 3070 0
142 20241209 173100 318007400 3070 3070 3070 3070 0
143 20241209 173000 318007400 3070 3070 3070 3070 0
144 20241209 172900 318007400 3070 3070 3070 3070 0
145 20241209 172800 318007400 3070 3070 3070 3070 0
146 20241209 172700 318007400 3070 3070 3070 3070 0
147 20241209 172600 318007400 3070 3070 3070 3070 0
148 20241209 172500 318007400 3070 3070 3070 3070 0
149 20241209 172400 318007400 3070 3070 3070 3070 0
150 20241209 172300 318007400 3070 3070 3070 3070 0
151 20241209 172200 318007400 3070 3070 3070 3070 0
152 20241209 172100 318007400 3070 3070 3070 3070 1931
153 20241209 172000 318007400 3070 3070 3070 3070 0
154 20241209 171900 318007400 3070 3070 3070 3070 0
155 20241209 171800 318007400 3070 3070 3070 3070 0
156 20241209 171700 318007400 3070 3070 3070 3070 0
157 20241209 171600 318007400 3070 3070 3070 3070 0
158 20241209 171500 318007400 3070 3070 3070 3070 0
159 20241209 171400 318007400 3070 3070 3070 3070 0
160 20241209 171300 318007400 3070 3070 3070 3070 0
161 20241209 171200 318007400 3070 3070 3070 3070 0
162 20241209 171100 318007400 3070 3070 3070 3070 0
163 20241209 171000 318007400 3070 3070 3070 3070 0
164 20241209 170900 318007400 3070 3070 3070 3070 0
165 20241209 170800 318007400 3070 3070 3070 3070 0
166 20241209 170700 318007400 3070 3070 3070 3070 0
167 20241209 170600 318007400 3070 3070 3070 3070 0
168 20241209 170500 318007400 3070 3070 3070 3070 0
169 20241209 170400 318007400 3070 3070 3070 3070 0
170 20241209 170300 318007400 3070 3070 3070 3070 0
171 20241209 170200 318007400 3070 3070 3070 3070 0
172 20241209 170100 318007400 3070 3070 3070 3070 0
173 20241209 170000 318007400 3070 3070 3070 3070 0
174 20241209 165900 318007400 3070 3070 3070 3070 0
175 20241209 165800 318007400 3070 3070 3070 3070 0
176 20241209 165700 318007400 3070 3070 3070 3070 0
177 20241209 165600 318007400 3070 3070 3070 3070 0
178 20241209 165500 318007400 3070 3070 3070 3070 0
179 20241209 165400 318007400 3070 3070 3070 3070 0
180 20241209 165300 318007400 3070 3070 3070 3070 0
181 20241209 165200 318007400 3070 3070 3070 3070 0
182 20241209 165100 318007400 3070 3070 3070 3070 1931
183 20241209 165000 318007400 3070 3070 3070 3070 0
184 20241209 164900 318007400 3070 3070 3070 3070 0
185 20241209 164800 318007400 3070 3070 3070 3070 0
186 20241209 164700 318007400 3070 3070 3070 3070 0
187 20241209 164600 318007400 3070 3070 3070 3070 0
188 20241209 164500 318007400 3070 3070 3070 3070 0
189 20241209 164400 318007400 3070 3070 3070 3070 0
190 20241209 164300 318007400 3070 3070 3070 3070 0
191 20241209 164200 318007400 3070 3070 3070 3070 0
192 20241209 164100 318007400 3070 3070 3070 3070 0
193 20241209 164000 318007400 3070 3070 3070 3070 0
194 20241209 163900 318007400 3070 3070 3070 3070 0
195 20241209 163800 318007400 3070 3070 3070 3070 0
196 20241209 163700 318007400 3070 3070 3070 3070 0
197 20241209 163600 318007400 3070 3070 3070 3070 0
198 20241209 163500 318007400 3070 3070 3070 3070 0
199 20241209 163400 318007400 3070 3070 3070 3070 0
200 20241209 163300 318007400 3070 3070 3070 3070 0
201 20241209 163200 318007400 3070 3070 3070 3070 0
202 20241209 163100 318007400 3070 3070 3070 3070 0
203 20241209 163000 318007400 3070 3070 3070 3070 0
204 20241209 162900 318007400 3070 3070 3070 3070 0
205 20241209 162800 318007400 3070 3070 3070 3070 0
206 20241209 162700 318007400 3070 3070 3070 3070 0
207 20241209 162600 318007400 3070 3070 3070 3070 0
208 20241209 162500 318007400 3070 3070 3070 3070 0
209 20241209 162400 318007400 3070 3070 3070 3070 0
210 20241209 162300 318007400 3070 3070 3070 3070 0
211 20241209 162200 318007400 3070 3070 3070 3070 0
212 20241209 162100 318007400 3070 3070 3070 3070 1931
213 20241209 162000 318007400 3070 3070 3070 3070 0
214 20241209 161900 318007400 3070 3070 3070 3070 0
215 20241209 161800 318007400 3070 3070 3070 3070 0
216 20241209 161700 318007400 3070 3070 3070 3070 0
217 20241209 161600 318007400 3070 3070 3070 3070 0
218 20241209 161500 318007400 3070 3070 3070 3070 0
219 20241209 161400 318007400 3070 3070 3070 3070 0
220 20241209 161300 318007400 3070 3070 3070 3070 0
221 20241209 161200 318007400 3070 3070 3070 3070 0
222 20241209 161100 318007400 3070 3070 3070 3070 0
223 20241209 161000 318007400 3070 3070 3070 3070 0
224 20241209 160900 318007400 3070 3070 3070 3070 0
225 20241209 160800 318007400 3070 3070 3070 3070 0
226 20241209 160700 318007400 3070 3070 3070 3070 0
227 20241209 160600 318007400 3070 3070 3070 3070 0
228 20241209 160500 318007400 3070 3070 3070 3070 0
229 20241209 160400 318007400 3070 3070 3070 3070 0
230 20241209 160300 318007400 3070 3070 3070 3070 0
231 20241209 160200 318007400 3070 3070 3070 3070 0
232 20241209 160100 318007400 3070 3070 3070 3070 0
233 20241209 160000 318007400 3070 3070 3070 3070 0
234 20241209 155900 318007400 3070 3070 3070 3070 0
235 20241209 155800 318007400 3070 3070 3070 3070 0
236 20241209 155700 318007400 3070 3070 3070 3070 0
237 20241209 155600 318007400 3070 3070 3070 3070 0
238 20241209 155500 318007400 3070 3070 3070 3070 0
239 20241209 155400 318007400 3070 3070 3070 3070 0
240 20241209 155300 318007400 3070 3070 3070 3070 0
241 20241209 155200 318007400 3070 3070 3070 3070 0
242 20241209 155100 318007400 3070 3070 3070 3070 1931
243 20241209 155000 318007400 3070 3070 3070 3070 0
244 20241209 154900 318007400 3070 3070 3070 3070 0
245 20241209 154800 318007400 3070 3070 3070 3070 0
246 20241209 154700 318007400 3070 3070 3070 3070 0
247 20241209 154600 318007400 3070 3070 3070 3070 0
248 20241209 154500 318007400 3070 3070 3070 3070 0
249 20241209 154400 318007400 3070 3070 3070 3070 0
250 20241209 154300 318007400 3070 3070 3070 3070 0
251 20241209 154200 318007400 3070 3070 3070 3070 0
252 20241209 154100 318007400 3070 3070 3070 3070 0
253 20241209 154000 318007400 3070 3070 3070 3070 0
254 20241209 153900 318007400 3070 3070 3070 3070 0
255 20241209 153800 318007400 3070 3070 3070 3070 0
256 20241209 153700 318007400 3070 3070 3070 3070 0
257 20241209 153600 318007400 3070 3070 3070 3070 0
258 20241209 153500 318007400 3070 3070 3070 3070 0
259 20241209 153400 318007400 3070 3070 3070 3070 0
260 20241209 153300 318007400 3070 3070 3070 3070 0
261 20241209 153200 318007400 3070 3070 3070 3070 0
262 20241209 153100 318007400 3070 3070 3070 3070 0
263 20241209 153000 318007400 3070 3070 3070 3070 1931
264 20241209 152900 312079230 3100 3100 3100 3100 0
265 20241209 152800 312079230 3100 3100 3100 3100 0
266 20241209 152700 312079230 3100 3100 3100 3100 0
267 20241209 152600 312079230 3100 3100 3100 3100 0
268 20241209 152500 312079230 3100 3100 3100 3100 0
269 20241209 152400 312079230 3100 3100 3100 3100 0
270 20241209 152300 312079230 3100 3100 3100 3100 0
271 20241209 152200 312079230 3100 3100 3100 3100 0
272 20241209 152100 312079230 3100 3100 3100 3100 0
273 20241209 152000 312079230 3100 3100 3100 3100 0
274 20241209 151900 312079230 3100 3100 3100 3100 109
275 20241209 151800 311741330 3100 3100 3100 3100 54
276 20241209 151700 311573930 3100 3100 3100 3100 0
277 20241209 151600 311573930 3100 3100 3100 3100 397
278 20241209 151500 310343230 3105 3105 3105 3105 0
279 20241209 151400 310343230 3105 3105 3105 3105 16
280 20241209 151300 310293550 3070 3095 3100 3070 1948
281 20241209 151200 304259010 3090 3075 3090 3075 190
282 20241209 151100 303672460 3070 3070 3070 3070 355
283 20241209 151000 302582610 3045 3045 3045 3045 0
284 20241209 150900 302582610 3045 3045 3045 3045 0
285 20241209 150800 302582610 3045 3045 3045 3045 1634
286 20241209 150700 297607080 3040 3040 3040 3040 0
287 20241209 150600 297607080 3040 3040 3040 3040 0
288 20241209 150500 297607080 3040 3040 3040 3040 0
289 20241209 150400 297607080 3040 3040 3040 3040 0
290 20241209 150300 297607080 3040 3040 3040 3040 20
291 20241209 150200 297546280 3045 3045 3045 3045 0
292 20241209 150100 297546280 3045 3045 3045 3045 0
293 20241209 150000 297546280 3045 3045 3045 3045 0
294 20241209 145900 297546280 3045 3055 3055 3045 1641
295 20241209 145800 292546890 3050 3050 3050 3050 0
296 20241209 145700 292546890 3050 3050 3050 3050 0
297 20241209 145600 292546890 3050 3050 3050 3050 10
298 20241209 145500 292516390 3050 3050 3050 3050 0
299 20241209 145400 292516390 3050 3050 3050 3050 0
300 20241209 145300 292516390 3050 3050 3050 3050 0
301 20241209 145200 292516390 3050 3050 3050 3050 0
302 20241209 145100 292516390 3050 3050 3050 3050 0
303 20241209 145000 292516390 3050 3050 3050 3050 0
304 20241209 144900 292516390 3050 3050 3050 3050 0
305 20241209 144800 292516390 3050 3050 3050 3050 10
306 20241209 144700 292485890 3090 3090 3090 3090 0
307 20241209 144600 292485890 3090 3090 3090 3090 0
308 20241209 144500 292485890 3090 3090 3090 3090 0
309 20241209 144400 292485890 3090 3090 3090 3090 0
310 20241209 144300 292485890 3090 3090 3090 3090 0
311 20241209 144200 292485890 3090 3090 3090 3090 0
312 20241209 144100 292485890 3090 3090 3090 3090 0
313 20241209 144000 292485890 3090 3090 3090 3090 0
314 20241209 143900 292485890 3090 3045 3090 3045 200
315 20241209 143800 291872310 3025 3025 3025 3025 0
316 20241209 143700 291872310 3025 3025 3025 3025 0
317 20241209 143600 291872310 3025 3025 3025 3025 0
318 20241209 143500 291872310 3025 3025 3025 3025 0
319 20241209 143400 291872310 3025 3025 3025 3025 0
320 20241209 143300 291872310 3025 3025 3025 3025 0
321 20241209 143200 291872310 3025 3025 3025 3025 0
322 20241209 143100 291872310 3025 3025 3025 3025 300
323 20241209 143000 290964810 3025 3025 3025 3025 0
324 20241209 142900 290964810 3025 3025 3025 3025 0
325 20241209 142800 290964810 3025 3025 3025 3025 0
326 20241209 142700 290964810 3025 3025 3025 3025 0
327 20241209 142600 290964810 3025 3025 3025 3025 0
328 20241209 142500 290964810 3025 3025 3025 3025 0
329 20241209 142400 290964810 3025 3040 3040 3025 5000
330 20241209 142300 275834455 3050 3050 3050 3050 0
331 20241209 142200 275834455 3050 3050 3050 3050 0
332 20241209 142100 275834455 3050 3050 3050 3050 0
333 20241209 142000 275834455 3050 3050 3050 3050 0
334 20241209 141900 275834455 3050 3050 3050 3050 0
335 20241209 141800 275834455 3050 3050 3050 3050 0
336 20241209 141700 275834455 3050 3050 3050 3050 0
337 20241209 141600 275834455 3050 3050 3050 3050 1
338 20241209 141500 275831405 3040 3040 3040 3040 0
339 20241209 141400 275831405 3040 3040 3040 3040 0
340 20241209 141300 275831405 3040 3040 3040 3040 0
341 20241209 141200 275831405 3040 3040 3040 3040 607
342 20241209 141100 273986125 3030 3030 3030 3030 0
343 20241209 141000 273986125 3030 3030 3030 3030 0
344 20241209 140900 273986125 3030 3030 3030 3030 0
345 20241209 140800 273986125 3030 3030 3030 3030 0
346 20241209 140700 273986125 3030 3030 3030 3030 0
347 20241209 140600 273986125 3030 3030 3030 3030 0
348 20241209 140500 273986125 3030 3030 3030 3030 0
349 20241209 140400 273986125 3030 3030 3030 3030 0
350 20241209 140300 273986125 3030 3030 3030 3030 0
351 20241209 140200 273986125 3030 3030 3030 3030 0
352 20241209 140100 273986125 3030 3030 3030 3030 0
353 20241209 140000 273986125 3030 3030 3030 3030 0
354 20241209 135900 273986125 3030 3030 3030 3030 0
355 20241209 135800 273986125 3030 3030 3030 3030 0
356 20241209 135700 273986125 3030 3030 3030 3030 0
357 20241209 135600 273986125 3030 3030 3030 3030 0
358 20241209 135500 273986125 3030 3030 3030 3030 32
359 20241209 135400 273889165 3030 3030 3030 3030 299
360 20241209 135300 272983195 3060 3060 3060 3060 0
361 20241209 135200 272983195 3060 3060 3060 3060 0
362 20241209 135100 272983195 3060 3060 3060 3060 0
363 20241209 135000 272983195 3060 3060 3060 3060 0
364 20241209 134900 272983195 3060 3060 3060 3060 0
365 20241209 134800 272983195 3060 3060 3060 3060 0
366 20241209 134700 272983195 3060 3060 3060 3060 0
367 20241209 134600 272983195 3060 3060 3060 3060 0
368 20241209 134500 272983195 3060 3060 3060 3060 0
369 20241209 134400 272983195 3060 3060 3060 3060 0
370 20241209 134300 272983195 3060 3060 3060 3060 0
371 20241209 134200 272983195 3060 3060 3060 3060 0
372 20241209 134100 272983195 3060 3060 3060 3060 0
373 20241209 134000 272983195 3060 3060 3060 3060 0
374 20241209 133900 272983195 3060 3060 3060 3060 0
375 20241209 133800 272983195 3060 3060 3060 3060 0
376 20241209 133700 272983195 3060 3060 3060 3060 0
377 20241209 133600 272983195 3060 3060 3060 3060 1
378 20241209 133500 272980135 3060 3060 3060 3060 0
379 20241209 133400 272980135 3060 3060 3060 3060 0
380 20241209 133300 272980135 3060 3060 3060 3060 0
381 20241209 133200 272980135 3060 3060 3060 3060 0
382 20241209 133100 272980135 3060 3060 3060 3060 0
383 20241209 133000 272980135 3060 3060 3060 3060 10
384 20241209 132900 272949535 3035 3035 3035 3035 0
385 20241209 132800 272949535 3035 3035 3035 3035 0
386 20241209 132700 272949535 3035 3035 3035 3035 0
387 20241209 132600 272949535 3035 3035 3035 3035 0
388 20241209 132500 272949535 3035 3035 3035 3035 0
389 20241209 132400 272949535 3035 3035 3035 3035 0
390 20241209 132300 272949535 3035 3035 3035 3035 0
391 20241209 132200 272949535 3035 3035 3035 3035 12
392 20241209 132100 272913115 3035 3035 3035 3035 0
393 20241209 132000 272913115 3035 3035 3035 3035 0
394 20241209 131900 272913115 3035 3055 3055 3035 7
395 20241209 131800 272891800 3100 3100 3100 3100 0
396 20241209 131700 272891800 3100 3100 3100 3100 0
397 20241209 131600 272891800 3100 3100 3100 3100 0
398 20241209 131500 272891800 3100 3100 3100 3100 0
399 20241209 131400 272891800 3100 3100 3100 3100 0
400 20241209 131300 272891800 3100 3100 3100 3100 0
401 20241209 131200 272891800 3100 3100 3100 3100 0
402 20241209 131100 272891800 3100 3100 3100 3100 0
403 20241209 131000 272891800 3100 3100 3100 3100 0
404 20241209 130900 272891800 3100 3100 3100 3100 0
405 20241209 130800 272891800 3100 3100 3100 3100 0
406 20241209 130700 272891800 3100 3100 3100 3100 0
407 20241209 130600 272891800 3100 3075 3110 3020 512
408 20241209 130500 271339375 3080 3080 3080 3080 0
409 20241209 130400 271339375 3080 3125 3130 3080 21
410 20241209 130300 271273745 3110 3045 3110 3045 971
411 20241209 130200 268274835 3025 3025 3025 3025 0
412 20241209 130100 268274835 3025 3025 3025 3025 0
413 20241209 130000 268274835 3025 3025 3025 3025 0
414 20241209 125900 268274835 3025 3025 3025 3025 0
415 20241209 125800 268274835 3025 3030 3030 3025 334
416 20241209 125700 267264085 3050 3050 3050 3050 0
417 20241209 125600 267264085 3050 3055 3055 3050 578
418 20241209 125500 265501045 3055 3055 3055 3055 0
419 20241209 125400 265501045 3055 3055 3055 3055 0
420 20241209 125300 265501045 3055 3055 3055 3055 0
421 20241209 125200 265501045 3055 3055 3055 3055 0
422 20241209 125100 265501045 3055 3055 3055 3055 0
423 20241209 125000 265501045 3055 3055 3055 3055 39
424 20241209 124900 265381900 3050 3050 3050 3050 333
425 20241209 124800 264366250 3050 3050 3050 3050 416
426 20241209 124700 263097450 3050 3050 3050 3050 0
427 20241209 124600 263097450 3050 3050 3050 3050 500
428 20241209 124500 261572450 3050 3050 3050 3050 156
429 20241209 124400 261096650 3050 3050 3050 3050 0
430 20241209 124300 261096650 3050 3025 3050 3025 1344
431 20241209 124200 257019005 3020 3020 3020 3020 0
432 20241209 124100 257019005 3020 3020 3020 3020 0
433 20241209 124000 257019005 3020 3020 3020 3020 0
434 20241209 123900 257019005 3020 3020 3020 3020 497
435 20241209 123800 255518065 3015 3015 3015 3015 1912
436 20241209 123700 249753385 3010 3010 3010 3010 100
437 20241209 123600 249452385 3010 3020 3020 3010 11501
438 20241209 123500 214757350 3020 3030 3030 3020 2126
439 20241209 123400 208327020 3030 3030 3030 3030 5375
440 20241209 123300 192040770 3030 3030 3030 3030 0
441 20241209 123200 192040770 3030 3030 3030 3030 0
442 20241209 123100 192040770 3030 3030 3030 3030 60
443 20241209 123000 191858970 3030 3030 3030 3030 0
444 20241209 122900 191858970 3030 3030 3030 3030 0
445 20241209 122800 191858970 3030 3030 3030 3030 0
446 20241209 122700 191858970 3030 3030 3030 3030 0
447 20241209 122600 191858970 3030 3030 3030 3030 0
448 20241209 122500 191858970 3030 3030 3030 3030 0
449 20241209 122400 191858970 3030 3030 3030 3030 0
450 20241209 122300 191858970 3030 3030 3030 3030 0
451 20241209 122200 191858970 3030 3030 3030 3030 0
452 20241209 122100 191858970 3030 3030 3030 3030 0
453 20241209 122000 191858970 3030 3030 3030 3030 0
454 20241209 121900 191858970 3030 3030 3030 3030 0
455 20241209 121800 191858970 3030 3035 3035 3030 1000
456 20241209 121700 188824815 3050 3050 3050 3050 0
457 20241209 121600 188824815 3050 3050 3050 3050 0
458 20241209 121500 188824815 3050 3050 3050 3050 0
459 20241209 121400 188824815 3050 3050 3050 3050 0
460 20241209 121300 188824815 3050 3050 3050 3050 0
461 20241209 121200 188824815 3050 3050 3050 3050 0
462 20241209 121100 188824815 3050 3050 3050 3050 0
463 20241209 121000 188824815 3050 3050 3050 3050 0
464 20241209 120900 188824815 3050 3050 3050 3050 0
465 20241209 120800 188824815 3050 3050 3050 3050 2
466 20241209 120700 188818715 3050 3035 3050 3035 5
467 20241209 120600 188803510 3035 3035 3035 3035 0
468 20241209 120500 188803510 3035 3035 3035 3035 0
469 20241209 120400 188803510 3035 3035 3035 3035 200
470 20241209 120300 188196510 3060 3060 3060 3060 0
471 20241209 120200 188196510 3060 3060 3060 3060 0
472 20241209 120100 188196510 3060 3060 3060 3060 0
473 20241209 120000 188196510 3060 3060 3060 3060 0
474 20241209 115900 188196510 3060 3060 3060 3060 0
475 20241209 115800 188196510 3060 3060 3060 3060 0
476 20241209 115700 188196510 3060 3060 3060 3060 33
477 20241209 115600 188095530 3060 3060 3060 3060 33
478 20241209 115500 187994550 3035 3035 3035 3035 0
479 20241209 115400 187994550 3035 3035 3035 3035 0
480 20241209 115300 187994550 3035 3035 3035 3035 0
481 20241209 115200 187994550 3035 3035 3035 3035 0
482 20241209 115100 187994550 3035 3035 3035 3035 0
483 20241209 115000 187994550 3035 3035 3035 3035 0
484 20241209 114900 187994550 3035 3035 3035 3035 0
485 20241209 114800 187994550 3035 3035 3035 3035 0
486 20241209 114700 187994550 3035 3045 3045 3035 1000
487 20241209 114600 184953085 3045 3045 3045 3045 0
488 20241209 114500 184953085 3045 3045 3045 3045 0
489 20241209 114400 184953085 3045 3045 3045 3045 0
490 20241209 114300 184953085 3045 3045 3045 3045 0
491 20241209 114200 184953085 3045 3045 3045 3045 0
492 20241209 114100 184953085 3045 3045 3045 3045 1
493 20241209 114000 184950040 3045 3045 3045 3045 0
494 20241209 113900 184950040 3045 3045 3045 3045 0
495 20241209 113800 184950040 3045 3045 3045 3045 0
496 20241209 113700 184950040 3045 3045 3045 3045 0
497 20241209 113600 184950040 3045 3045 3045 3045 0
498 20241209 113500 184950040 3045 3045 3045 3045 0
499 20241209 113400 184950040 3045 3045 3045 3045 0
500 20241209 113300 184950040 3045 3045 3045 3045 0
501 20241209 113200 184950040 3045 3045 3045 3045 0
502 20241209 113100 184950040 3045 3045 3045 3045 0
503 20241209 113000 184950040 3045 3045 3045 3045 0
504 20241209 112900 184950040 3045 3045 3045 3045 0
505 20241209 112800 184950040 3045 3045 3045 3045 0
506 20241209 112700 184950040 3045 3050 3050 3045 1415
507 20241209 112600 180640350 3070 3070 3070 3070 2197
508 20241209 112500 173895560 3075 3075 3075 3075 0
509 20241209 112400 173895560 3075 3065 3075 3065 3160
510 20241209 112300 164193750 3050 3050 3050 3050 0
511 20241209 112200 164193750 3050 3050 3050 3050 75
512 20241209 112100 163965000 3060 3060 3060 3060 0
513 20241209 112000 163965000 3060 3060 3060 3060 0
514 20241209 111900 163965000 3060 3060 3060 3060 0
515 20241209 111800 163965000 3060 3060 3060 3060 107
516 20241209 111700 163637580 3060 3060 3060 3060 950
517 20241209 111600 160730580 3040 3060 3060 3040 43
518 20241209 111500 160599840 3060 3060 3060 3060 0
519 20241209 111400 160599840 3060 3060 3060 3060 0
520 20241209 111300 160599840 3060 3060 3060 3060 0
521 20241209 111200 160599840 3060 3060 3060 3060 0
522 20241209 111100 160599840 3060 3060 3060 3060 0
523 20241209 111000 160599840 3060 3060 3060 3060 0
524 20241209 110900 160599840 3060 3060 3060 3060 0
525 20241209 110800 160599840 3060 3060 3060 3060 0
526 20241209 110700 160599840 3060 3060 3060 3060 0
527 20241209 110600 160599840 3060 3060 3060 3060 5
528 20241209 110500 160584540 3060 3060 3060 3060 0
529 20241209 110400 160584540 3060 3060 3060 3060 0
530 20241209 110300 160584540 3060 3060 3060 3060 0
531 20241209 110200 160584540 3060 3060 3060 3060 0
532 20241209 110100 160584540 3060 3060 3060 3060 0
533 20241209 110000 160584540 3060 3060 3060 3060 0
534 20241209 105900 160584540 3060 3060 3060 3060 0
535 20241209 105800 160584540 3060 3060 3060 3060 0
536 20241209 105700 160584540 3060 3060 3060 3060 0
537 20241209 105600 160584540 3060 3060 3060 3060 12
538 20241209 105500 160547820 3050 3050 3050 3050 0
539 20241209 105400 160547820 3050 3050 3050 3050 0
540 20241209 105300 160547820 3050 3050 3050 3050 3
541 20241209 105200 160538670 3060 3060 3060 3060 0
542 20241209 105100 160538670 3060 3060 3060 3060 0
543 20241209 105000 160538670 3060 3040 3060 3040 6311
544 20241209 104900 141306490 3040 3035 3040 3035 33
545 20241209 104800 141206250 3035 3035 3035 3035 100
546 20241209 104700 140902750 3040 3040 3040 3040 20
547 20241209 104600 140841950 3040 3040 3040 3040 0
548 20241209 104500 140841950 3040 3040 3040 3040 329
549 20241209 104400 139841790 3040 3040 3040 3040 0
550 20241209 104300 139841790 3040 3040 3040 3040 0
551 20241209 104200 139841790 3040 3040 3040 3040 0
552 20241209 104100 139841790 3040 3040 3040 3040 0
553 20241209 104000 139841790 3040 3040 3040 3040 30
554 20241209 103900 139750590 3045 3045 3045 3045 0
555 20241209 103800 139750590 3045 3040 3045 3040 1000
556 20241209 103700 136705595 3040 3040 3040 3040 160
557 20241209 103600 136219195 3035 3035 3035 3035 0
558 20241209 103500 136219195 3035 3020 3035 3020 615
559 20241209 103400 134354245 3030 3030 3030 3030 0
560 20241209 103300 134354245 3030 3025 3030 3025 2000
561 20241209 103200 128294405 3025 3025 3025 3025 0
562 20241209 103100 128294405 3025 3025 3025 3025 0
563 20241209 103000 128294405 3025 3025 3025 3025 0
564 20241209 102900 128294405 3025 3025 3025 3025 0
565 20241209 102800 128294405 3025 3025 3025 3025 0
566 20241209 102700 128294405 3025 3025 3025 3025 0
567 20241209 102600 128294405 3025 3025 3025 3025 0
568 20241209 102500 128294405 3025 3025 3025 3025 0
569 20241209 102400 128294405 3025 3025 3025 3025 0
570 20241209 102300 128294405 3025 3015 3025 3015 2
571 20241209 102200 128288365 3025 3025 3025 3025 0
572 20241209 102100 128288365 3025 3025 3025 3025 0
573 20241209 102000 128288365 3025 3025 3025 3025 0
574 20241209 101900 128288365 3025 3025 3025 3025 0
575 20241209 101800 128288365 3025 3025 3025 3025 0
576 20241209 101700 128288365 3025 3030 3030 3025 1002
577 20241209 101600 125252315 3030 3015 3030 3015 480
578 20241209 101500 123800165 3015 3015 3015 3015 333
579 20241209 101400 122796170 3015 3020 3020 3015 350
580 20241209 101300 121740420 3030 3030 3030 3030 0
581 20241209 101200 121740420 3030 3030 3030 3030 0
582 20241209 101100 121740420 3030 3030 3030 3030 0
583 20241209 101000 121740420 3030 3025 3030 3025 2897
584 20241209 100900 112965655 3020 3020 3020 3020 161
585 20241209 100800 112479435 3020 3020 3020 3020 339
586 20241209 100700 111455655 3020 3020 3020 3020 0
587 20241209 100600 111455655 3020 3020 3020 3020 0
588 20241209 100500 111455655 3020 3020 3020 3020 0
589 20241209 100400 111455655 3020 3020 3020 3020 0
590 20241209 100300 111455655 3020 3020 3020 3020 100
591 20241209 100200 111153655 3015 3015 3015 3015 0
592 20241209 100100 111153655 3015 3015 3015 3015 210
593 20241209 100000 110520505 3000 3000 3000 3000 0
594 20241209 095900 110520505 3000 3000 3000 3000 0
595 20241209 095800 110520505 3000 3000 3000 3000 0
596 20241209 095700 110520505 3000 3000 3000 3000 0
597 20241209 095600 110520505 3000 3000 3000 3000 1
598 20241209 095500 110517505 3000 3000 3000 3000 23
599 20241209 095400 110448505 3000 3015 3015 3000 805
600 20241209 095300 108033010 3000 3000 3000 3000 99
601 20241209 095200 107736010 3005 3005 3005 3005 0
602 20241209 095100 107736010 3005 3005 3005 3005 998
603 20241209 095000 104737020 3005 3005 3005 3005 10
604 20241209 094900 104706970 3005 3005 3005 3005 197
605 20241209 094800 104114985 3005 3005 3005 3005 0
606 20241209 094700 104114985 3005 3005 3005 3005 88
607 20241209 094600 103850545 3010 3010 3010 3010 0
608 20241209 094500 103850545 3010 3010 3010 3010 10
609 20241209 094400 103820445 3010 3010 3010 3010 89
610 20241209 094300 103552555 3015 3015 3015 3015 6
611 20241209 094200 103534465 3015 3015 3015 3015 0
612 20241209 094100 103534465 3015 3015 3015 3015 251
613 20241209 094000 102777700 3010 3000 3010 3000 47
614 20241209 093900 102636240 3000 3010 3010 3000 110
615 20241209 093800 102306140 3000 3000 3000 3000 0
616 20241209 093700 102306140 3000 3000 3000 3000 0
617 20241209 093600 102306140 3000 3000 3000 3000 571
618 20241209 093500 100593140 3000 3000 3000 2990 2050
619 20241209 093400 94453610 3000 3000 3000 3000 1669
620 20241209 093300 89446610 2995 2995 2995 2995 6
621 20241209 093200 89428640 3000 3000 3000 3000 10
622 20241209 093100 89398640 3000 3000 3000 3000 302
623 20241209 093000 88492640 3010 2990 3010 2990 1241
624 20241209 092900 84764370 2990 3000 3000 2990 211
625 20241209 092800 84133115 3010 3010 3010 3010 5
626 20241209 092700 84118065 3020 3020 3020 3020 0
627 20241209 092600 84118065 3020 3005 3020 3000 335
628 20241209 092500 83112975 3020 3020 3020 3020 1
629 20241209 092400 83109955 3030 3030 3030 3030 1
630 20241209 092300 83106925 3040 3000 3040 3000 3719
631 20241209 092200 71949845 3000 3000 3000 3000 2077
632 20241209 092100 65718845 3000 3045 3045 2990 15351
633 20241209 092000 19626650 3040 3040 3040 3040 0
634 20241209 091900 19626650 3040 3050 3050 3040 200
635 20241209 091800 19018570 3045 3045 3045 3045 0
636 20241209 091700 19018570 3045 3050 3050 3045 500
637 20241209 091600 17494070 3070 3070 3070 3070 0
638 20241209 091500 17494070 3070 3055 3070 3055 550
639 20241209 091400 15807820 3045 3055 3055 3045 307
640 20241209 091300 14871520 3055 3055 3055 3055 34
641 20241209 091200 14767650 3055 3055 3055 3055 379
642 20241209 091100 13609805 3055 3055 3055 3055 0
643 20241209 091000 13609805 3055 3055 3055 3055 0
644 20241209 090900 13609805 3055 3055 3055 3055 856
645 20241209 090800 10994725 3055 3060 3060 3055 12
646 20241209 090700 10958010 3075 3075 3075 3075 0
647 20241209 090600 10958010 3075 3075 3075 3075 33
648 20241209 090500 10856535 3075 3085 3085 3070 622
649 20241209 090400 8941490 3080 3080 3080 3080 161
650 20241209 090300 8445610 3085 3105 3105 3085 477
651 20241209 090200 6969125 3095 3155 3155 3095 2150
652 20241209 090100 307615 3175 3175 3175 3175 1
653 20241209 090000 304440 3200 3205 3205 3200 95