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
070960/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195100,352443895,2900,2900,2900,2900,4731
20241209,195000,352443895,2900,2900,2900,2900,0
20241209,194900,352443895,2900,2900,2900,2900,0
20241209,194800,352443895,2900,2900,2900,2900,0
20241209,194700,352443895,2900,2900,2900,2900,0
20241209,194600,352443895,2900,2900,2900,2900,0
20241209,194500,352443895,2900,2900,2900,2900,0
20241209,194400,352443895,2900,2900,2900,2900,0
20241209,194300,352443895,2900,2900,2900,2900,0
20241209,194200,352443895,2900,2900,2900,2900,0
20241209,194100,352443895,2900,2900,2900,2900,0
20241209,194000,352443895,2900,2900,2900,2900,0
20241209,193900,352443895,2900,2900,2900,2900,0
20241209,193800,352443895,2900,2900,2900,2900,0
20241209,193700,352443895,2900,2900,2900,2900,0
20241209,193600,352443895,2900,2900,2900,2900,0
20241209,193500,352443895,2900,2900,2900,2900,0
20241209,193400,352443895,2900,2900,2900,2900,0
20241209,193300,352443895,2900,2900,2900,2900,0
20241209,193200,352443895,2900,2900,2900,2900,0
20241209,193100,352443895,2900,2900,2900,2900,0
20241209,193000,352443895,2900,2900,2900,2900,0
20241209,192900,352443895,2900,2900,2900,2900,0
20241209,192800,352443895,2900,2900,2900,2900,0
20241209,192700,352443895,2900,2900,2900,2900,0
20241209,192600,352443895,2900,2900,2900,2900,0
20241209,192500,352443895,2900,2900,2900,2900,0
20241209,192400,352443895,2900,2900,2900,2900,0
20241209,192300,352443895,2900,2900,2900,2900,0
20241209,192200,352443895,2900,2900,2900,2900,0
20241209,192100,352443895,2900,2900,2900,2900,4731
20241209,192000,352443895,2900,2900,2900,2900,0
20241209,191900,352443895,2900,2900,2900,2900,0
20241209,191800,352443895,2900,2900,2900,2900,0
20241209,191700,352443895,2900,2900,2900,2900,0
20241209,191600,352443895,2900,2900,2900,2900,0
20241209,191500,352443895,2900,2900,2900,2900,0
20241209,191400,352443895,2900,2900,2900,2900,0
20241209,191300,352443895,2900,2900,2900,2900,0
20241209,191200,352443895,2900,2900,2900,2900,0
20241209,191100,352443895,2900,2900,2900,2900,0
20241209,191000,352443895,2900,2900,2900,2900,0
20241209,190900,352443895,2900,2900,2900,2900,0
20241209,190800,352443895,2900,2900,2900,2900,0
20241209,190700,352443895,2900,2900,2900,2900,0
20241209,190600,352443895,2900,2900,2900,2900,0
20241209,190500,352443895,2900,2900,2900,2900,0
20241209,190400,352443895,2900,2900,2900,2900,0
20241209,190300,352443895,2900,2900,2900,2900,0
20241209,190200,352443895,2900,2900,2900,2900,0
20241209,190100,352443895,2900,2900,2900,2900,0
20241209,190000,352443895,2900,2900,2900,2900,0
20241209,185900,352443895,2900,2900,2900,2900,0
20241209,185800,352443895,2900,2900,2900,2900,0
20241209,185700,352443895,2900,2900,2900,2900,0
20241209,185600,352443895,2900,2900,2900,2900,0
20241209,185500,352443895,2900,2900,2900,2900,0
20241209,185400,352443895,2900,2900,2900,2900,0
20241209,185300,352443895,2900,2900,2900,2900,0
20241209,185200,352443895,2900,2900,2900,2900,0
20241209,185100,352443895,2900,2900,2900,2900,4731
20241209,185000,352443895,2900,2900,2900,2900,0
20241209,184900,352443895,2900,2900,2900,2900,0
20241209,184800,352443895,2900,2900,2900,2900,0
20241209,184700,352443895,2900,2900,2900,2900,0
20241209,184600,352443895,2900,2900,2900,2900,0
20241209,184500,352443895,2900,2900,2900,2900,0
20241209,184400,352443895,2900,2900,2900,2900,0
20241209,184300,352443895,2900,2900,2900,2900,0
20241209,184200,352443895,2900,2900,2900,2900,0
20241209,184100,352443895,2900,2900,2900,2900,0
20241209,184000,352443895,2900,2900,2900,2900,0
20241209,183900,352443895,2900,2900,2900,2900,0
20241209,183800,352443895,2900,2900,2900,2900,0
20241209,183700,352443895,2900,2900,2900,2900,0
20241209,183600,352443895,2900,2900,2900,2900,0
20241209,183500,352443895,2900,2900,2900,2900,0
20241209,183400,352443895,2900,2900,2900,2900,0
20241209,183300,352443895,2900,2900,2900,2900,0
20241209,183200,352443895,2900,2900,2900,2900,0
20241209,183100,352443895,2900,2900,2900,2900,0
20241209,183000,352443895,2900,2900,2900,2900,0
20241209,182900,352443895,2900,2900,2900,2900,0
20241209,182800,352443895,2900,2900,2900,2900,0
20241209,182700,352443895,2900,2900,2900,2900,0
20241209,182600,352443895,2900,2900,2900,2900,0
20241209,182500,352443895,2900,2900,2900,2900,0
20241209,182400,352443895,2900,2900,2900,2900,0
20241209,182300,352443895,2900,2900,2900,2900,0
20241209,182200,352443895,2900,2900,2900,2900,0
20241209,182100,352443895,2900,2900,2900,2900,4731
20241209,182000,352443895,2900,2900,2900,2900,0
20241209,181900,352443895,2900,2900,2900,2900,0
20241209,181800,352443895,2900,2900,2900,2900,0
20241209,181700,352443895,2900,2900,2900,2900,0
20241209,181600,352443895,2900,2900,2900,2900,0
20241209,181500,352443895,2900,2900,2900,2900,0
20241209,181400,352443895,2900,2900,2900,2900,0
20241209,181300,352443895,2900,2900,2900,2900,0
20241209,181200,352443895,2900,2900,2900,2900,0
20241209,181100,352443895,2900,2900,2900,2900,0
20241209,181000,352443895,2900,2900,2900,2900,0
20241209,180900,352443895,2900,2900,2900,2900,0
20241209,180800,352443895,2900,2900,2900,2900,0
20241209,180700,352443895,2900,2900,2900,2900,0
20241209,180600,352443895,2900,2900,2900,2900,0
20241209,180500,352443895,2900,2900,2900,2900,0
20241209,180400,352443895,2900,2900,2900,2900,0
20241209,180300,352443895,2900,2900,2900,2900,0
20241209,180200,352443895,2900,2900,2900,2900,0
20241209,180100,352443895,2900,2900,2900,2900,0
20241209,180000,352443895,2900,2900,2900,2900,0
20241209,175900,352443895,2900,2900,2900,2900,0
20241209,175800,352443895,2900,2900,2900,2900,0
20241209,175700,352443895,2900,2900,2900,2900,0
20241209,175600,352443895,2900,2900,2900,2900,0
20241209,175500,352443895,2900,2900,2900,2900,0
20241209,175400,352443895,2900,2900,2900,2900,0
20241209,175300,352443895,2900,2900,2900,2900,0
20241209,175200,352443895,2900,2900,2900,2900,0
20241209,175100,352443895,2900,2900,2900,2900,4731
20241209,175000,352443895,2900,2900,2900,2900,0
20241209,174900,352443895,2900,2900,2900,2900,0
20241209,174800,352443895,2900,2900,2900,2900,0
20241209,174700,352443895,2900,2900,2900,2900,0
20241209,174600,352443895,2900,2900,2900,2900,0
20241209,174500,352443895,2900,2900,2900,2900,0
20241209,174400,352443895,2900,2900,2900,2900,0
20241209,174300,352443895,2900,2900,2900,2900,0
20241209,174200,352443895,2900,2900,2900,2900,0
20241209,174100,352443895,2900,2900,2900,2900,0
20241209,174000,352443895,2900,2900,2900,2900,0
20241209,173900,352443895,2900,2900,2900,2900,0
20241209,173800,352443895,2900,2900,2900,2900,0
20241209,173700,352443895,2900,2900,2900,2900,0
20241209,173600,352443895,2900,2900,2900,2900,0
20241209,173500,352443895,2900,2900,2900,2900,0
20241209,173400,352443895,2900,2900,2900,2900,0
20241209,173300,352443895,2900,2900,2900,2900,0
20241209,173200,352443895,2900,2900,2900,2900,0
20241209,173100,352443895,2900,2900,2900,2900,0
20241209,173000,352443895,2900,2900,2900,2900,0
20241209,172900,352443895,2900,2900,2900,2900,0
20241209,172800,352443895,2900,2900,2900,2900,0
20241209,172700,352443895,2900,2900,2900,2900,0
20241209,172600,352443895,2900,2900,2900,2900,0
20241209,172500,352443895,2900,2900,2900,2900,0
20241209,172400,352443895,2900,2900,2900,2900,0
20241209,172300,352443895,2900,2900,2900,2900,0
20241209,172200,352443895,2900,2900,2900,2900,0
20241209,172100,352443895,2900,2900,2900,2900,4731
20241209,172000,352443895,2900,2900,2900,2900,0
20241209,171900,352443895,2900,2900,2900,2900,0
20241209,171800,352443895,2900,2900,2900,2900,0
20241209,171700,352443895,2900,2900,2900,2900,0
20241209,171600,352443895,2900,2900,2900,2900,0
20241209,171500,352443895,2900,2900,2900,2900,0
20241209,171400,352443895,2900,2900,2900,2900,0
20241209,171300,352443895,2900,2900,2900,2900,0
20241209,171200,352443895,2900,2900,2900,2900,0
20241209,171100,352443895,2900,2900,2900,2900,0
20241209,171000,352443895,2900,2900,2900,2900,0
20241209,170900,352443895,2900,2900,2900,2900,0
20241209,170800,352443895,2900,2900,2900,2900,0
20241209,170700,352443895,2900,2900,2900,2900,0
20241209,170600,352443895,2900,2900,2900,2900,0
20241209,170500,352443895,2900,2900,2900,2900,0
20241209,170400,352443895,2900,2900,2900,2900,0
20241209,170300,352443895,2900,2900,2900,2900,0
20241209,170200,352443895,2900,2900,2900,2900,0
20241209,170100,352443895,2900,2900,2900,2900,0
20241209,170000,352443895,2900,2900,2900,2900,0
20241209,165900,352443895,2900,2900,2900,2900,0
20241209,165800,352443895,2900,2900,2900,2900,0
20241209,165700,352443895,2900,2900,2900,2900,0
20241209,165600,352443895,2900,2900,2900,2900,0
20241209,165500,352443895,2900,2900,2900,2900,0
20241209,165400,352443895,2900,2900,2900,2900,0
20241209,165300,352443895,2900,2900,2900,2900,0
20241209,165200,352443895,2900,2900,2900,2900,0
20241209,165100,352443895,2900,2900,2900,2900,4731
20241209,165000,352443895,2900,2900,2900,2900,0
20241209,164900,352443895,2900,2900,2900,2900,0
20241209,164800,352443895,2900,2900,2900,2900,0
20241209,164700,352443895,2900,2900,2900,2900,0
20241209,164600,352443895,2900,2900,2900,2900,0
20241209,164500,352443895,2900,2900,2900,2900,0
20241209,164400,352443895,2900,2900,2900,2900,0
20241209,164300,352443895,2900,2900,2900,2900,0
20241209,164200,352443895,2900,2900,2900,2900,0
20241209,164100,352443895,2900,2900,2900,2900,0
20241209,164000,352443895,2900,2900,2900,2900,0
20241209,163900,352443895,2900,2900,2900,2900,0
20241209,163800,352443895,2900,2900,2900,2900,0
20241209,163700,352443895,2900,2900,2900,2900,0
20241209,163600,352443895,2900,2900,2900,2900,0
20241209,163500,352443895,2900,2900,2900,2900,0
20241209,163400,352443895,2900,2900,2900,2900,0
20241209,163300,352443895,2900,2900,2900,2900,0
20241209,163200,352443895,2900,2900,2900,2900,0
20241209,163100,352443895,2900,2900,2900,2900,0
20241209,163000,352443895,2900,2900,2900,2900,0
20241209,162900,352443895,2900,2900,2900,2900,0
20241209,162800,352443895,2900,2900,2900,2900,0
20241209,162700,352443895,2900,2900,2900,2900,0
20241209,162600,352443895,2900,2900,2900,2900,0
20241209,162500,352443895,2900,2900,2900,2900,0
20241209,162400,352443895,2900,2900,2900,2900,0
20241209,162300,352443895,2900,2900,2900,2900,0
20241209,162200,352443895,2900,2900,2900,2900,0
20241209,162100,352443895,2900,2900,2900,2900,4731
20241209,162000,352443895,2900,2900,2900,2900,0
20241209,161900,352443895,2900,2900,2900,2900,0
20241209,161800,352443895,2900,2900,2900,2900,0
20241209,161700,352443895,2900,2900,2900,2900,0
20241209,161600,352443895,2900,2900,2900,2900,0
20241209,161500,352443895,2900,2900,2900,2900,0
20241209,161400,352443895,2900,2900,2900,2900,0
20241209,161300,352443895,2900,2900,2900,2900,0
20241209,161200,352443895,2900,2900,2900,2900,0
20241209,161100,352443895,2900,2900,2900,2900,0
20241209,161000,352443895,2900,2900,2900,2900,0
20241209,160900,352443895,2900,2900,2900,2900,0
20241209,160800,352443895,2900,2900,2900,2900,0
20241209,160700,352443895,2900,2900,2900,2900,0
20241209,160600,352443895,2900,2900,2900,2900,0
20241209,160500,352443895,2900,2900,2900,2900,0
20241209,160400,352443895,2900,2900,2900,2900,0
20241209,160300,352443895,2900,2900,2900,2900,0
20241209,160200,352443895,2900,2900,2900,2900,0
20241209,160100,352443895,2900,2900,2900,2900,0
20241209,160000,352443895,2900,2900,2900,2900,0
20241209,155900,352443895,2900,2900,2900,2900,0
20241209,155800,352443895,2900,2900,2900,2900,0
20241209,155700,352443895,2900,2900,2900,2900,0
20241209,155600,352443895,2900,2900,2900,2900,0
20241209,155500,352443895,2900,2900,2900,2900,0
20241209,155400,352443895,2900,2900,2900,2900,0
20241209,155300,352443895,2900,2900,2900,2900,0
20241209,155200,352443895,2900,2900,2900,2900,0
20241209,155100,352443895,2900,2900,2900,2900,4731
20241209,155000,352443895,2900,2900,2900,2900,0
20241209,154900,352443895,2900,2900,2900,2900,0
20241209,154800,352443895,2900,2900,2900,2900,0
20241209,154700,352443895,2900,2900,2900,2900,0
20241209,154600,352443895,2900,2900,2900,2900,0
20241209,154500,352443895,2900,2900,2900,2900,0
20241209,154400,352443895,2900,2900,2900,2900,0
20241209,154300,352443895,2900,2900,2900,2900,0
20241209,154200,352443895,2900,2900,2900,2900,0
20241209,154100,352443895,2900,2900,2900,2900,0
20241209,154000,352443895,2900,2900,2900,2900,0
20241209,153900,352443895,2900,2900,2900,2900,0
20241209,153800,352443895,2900,2900,2900,2900,0
20241209,153700,352443895,2900,2900,2900,2900,0
20241209,153600,352443895,2900,2900,2900,2900,0
20241209,153500,352443895,2900,2900,2900,2900,0
20241209,153400,352443895,2900,2900,2900,2900,0
20241209,153300,352443895,2900,2900,2900,2900,0
20241209,153200,352443895,2900,2900,2900,2900,0
20241209,153100,352443895,2900,2900,2900,2900,0
20241209,153000,352443895,2900,2900,2900,2900,4731
20241209,152900,338723995,2905,2905,2905,2905,0
20241209,152800,338723995,2905,2905,2905,2905,0
20241209,152700,338723995,2905,2905,2905,2905,0
20241209,152600,338723995,2905,2905,2905,2905,0
20241209,152500,338723995,2905,2905,2905,2905,0
20241209,152400,338723995,2905,2905,2905,2905,0
20241209,152300,338723995,2905,2905,2905,2905,0
20241209,152200,338723995,2905,2905,2905,2905,0
20241209,152100,338723995,2905,2905,2905,2905,0
20241209,152000,338723995,2905,2905,2905,2905,0
20241209,151900,338723995,2905,2905,2910,2905,1079
20241209,151800,335584385,2905,2905,2905,2905,100
20241209,151700,335293885,2920,2920,2920,2920,0
20241209,151600,335293885,2920,2920,2920,2920,22
20241209,151500,335229645,2905,2925,2925,2905,2670
20241209,151400,327451485,2925,2925,2925,2925,100
20241209,151300,327158985,2925,2920,2925,2920,1559
20241209,151200,322604205,2910,2910,2910,2910,0
20241209,151100,322604205,2910,2915,2915,2910,1000
20241209,151000,319694100,2915,2920,2920,2915,1010
20241209,150900,316748530,2930,2930,2930,2920,128
20241209,150800,316373760,2920,2920,2920,2920,0
20241209,150700,316373760,2920,2920,2920,2920,10
20241209,150600,316344560,2915,2915,2915,2915,0
20241209,150500,316344560,2915,2920,2920,2915,402
20241209,150400,315172530,2950,2920,2950,2920,5001
20241209,150300,300473415,2920,2920,2920,2920,0
20241209,150200,300473415,2920,2920,2920,2920,0
20241209,150100,300473415,2920,2920,2920,2920,0
20241209,150000,300473415,2920,2920,2920,2920,0
20241209,145900,300473415,2920,2920,2920,2920,0
20241209,145800,300473415,2920,2920,2920,2920,300
20241209,145700,299597415,2920,2920,2920,2920,0
20241209,145600,299597415,2920,2920,2920,2920,0
20241209,145500,299597415,2920,2920,2920,2920,10
20241209,145400,299568215,2920,2920,2920,2920,522
20241209,145300,298043975,2920,2920,2920,2920,0
20241209,145200,298043975,2920,2920,2920,2920,0
20241209,145100,298043975,2920,2920,2920,2920,0
20241209,145000,298043975,2920,2920,2920,2920,0
20241209,144900,298043975,2920,2920,2920,2920,0
20241209,144800,298043975,2920,2920,2920,2920,67
20241209,144700,297848335,2910,2910,2910,2910,250
20241209,144600,297120835,2910,2910,2910,2910,0
20241209,144500,297120835,2910,2910,2910,2910,0
20241209,144400,297120835,2910,2910,2910,2910,1450
20241209,144300,292901335,2910,2915,2915,2910,922
20241209,144200,290217450,2915,2915,2915,2915,0
20241209,144100,290217450,2915,2920,2920,2915,4250
20241209,144000,277825915,2925,2925,2925,2925,0
20241209,143900,277825915,2925,2925,2925,2925,4
20241209,143800,277814215,2925,2925,2925,2925,0
20241209,143700,277814215,2925,2920,2925,2920,553
20241209,143600,276199430,2920,2915,2920,2915,139
20241209,143500,275794145,2920,2920,2920,2915,652
20241209,143400,273893405,2920,2920,2920,2920,20
20241209,143300,273835005,2920,2920,2920,2920,50
20241209,143200,273689005,2920,2920,2920,2920,3500
20241209,143100,263469005,2920,2920,2920,2920,0
20241209,143000,263469005,2920,2920,2920,2920,0
20241209,142900,263469005,2920,2925,2925,2920,220
20241209,142800,262826405,2925,2925,2925,2925,191
20241209,142700,262267730,2925,2925,2925,2925,60
20241209,142600,262092230,2925,2925,2925,2925,20
20241209,142500,262033730,2930,2930,2930,2930,0
20241209,142400,262033730,2930,2930,2930,2930,300
20241209,142300,261154730,2930,2930,2930,2930,20
20241209,142200,261096130,2925,2935,2935,2925,6849
20241209,142100,241058425,2945,2940,2945,2940,339
20241209,142000,240061395,2940,2940,2940,2940,341
20241209,141900,239058855,2940,2940,2940,2940,22
20241209,141800,238994175,2940,2940,2940,2940,118
20241209,141700,238647255,2935,2935,2935,2935,0
20241209,141600,238647255,2935,2935,2935,2935,5
20241209,141500,238632580,2935,2935,2935,2935,180
20241209,141400,238104280,2935,2935,2935,2935,0
20241209,141300,238104280,2935,2930,2935,2930,1140
20241209,141200,234758580,2930,2930,2930,2930,60
20241209,141100,234582780,2930,2930,2930,2930,0
20241209,141000,234582780,2930,2930,2930,2930,0
20241209,140900,234582780,2930,2930,2930,2930,0
20241209,140800,234582780,2930,2930,2930,2930,65
20241209,140700,234392330,2940,2940,2940,2940,0
20241209,140600,234392330,2940,2940,2940,2940,0
20241209,140500,234392330,2940,2940,2940,2940,0
20241209,140400,234392330,2940,2940,2940,2940,0
20241209,140300,234392330,2940,2940,2940,2940,0
20241209,140200,234392330,2940,2940,2940,2940,0
20241209,140100,234392330,2940,2940,2940,2940,0
20241209,140000,234392330,2940,2940,2940,2940,0
20241209,135900,234392330,2940,2940,2940,2940,0
20241209,135800,234392330,2940,2940,2940,2940,0
20241209,135700,234392330,2940,2940,2940,2940,0
20241209,135600,234392330,2940,2940,2940,2940,22
20241209,135500,234327650,2930,2930,2930,2930,0
20241209,135400,234327650,2930,2930,2930,2930,0
20241209,135300,234327650,2930,2930,2930,2930,0
20241209,135200,234327650,2930,2930,2930,2930,677
20241209,135100,232344040,2930,2930,2930,2930,0
20241209,135000,232344040,2930,2930,2930,2930,0
20241209,134900,232344040,2930,2930,2930,2930,0
20241209,134800,232344040,2930,2930,2930,2930,0
20241209,134700,232344040,2930,2930,2930,2930,747
20241209,134600,230155330,2940,2940,2940,2940,102
20241209,134500,229855450,2935,2935,2935,2935,0
20241209,134400,229855450,2935,2935,2935,2935,0
20241209,134300,229855450,2935,2935,2935,2935,0
20241209,134200,229855450,2935,2935,2935,2935,0
20241209,134100,229855450,2935,2940,2940,2935,669
20241209,134000,227891570,2940,2940,2940,2940,0
20241209,133900,227891570,2940,2940,2940,2940,0
20241209,133800,227891570,2940,2940,2940,2940,100
20241209,133700,227597570,2940,2940,2940,2940,0
20241209,133600,227597570,2940,2940,2940,2940,0
20241209,133500,227597570,2940,2940,2940,2940,102
20241209,133400,227297690,2940,2940,2940,2940,0
20241209,133300,227297690,2940,2940,2940,2940,0
20241209,133200,227297690,2940,2940,2940,2940,0
20241209,133100,227297690,2940,2940,2940,2940,0
20241209,133000,227297690,2940,2945,2945,2940,1163
20241209,132900,223876685,2945,2945,2945,2945,120
20241209,132800,223523285,2945,2945,2945,2945,0
20241209,132700,223523285,2945,2945,2945,2945,0
20241209,132600,223523285,2945,2945,2945,2945,0
20241209,132500,223523285,2945,2950,2950,2945,1256
20241209,132400,219823190,2955,2955,2955,2955,0
20241209,132300,219823190,2955,2955,2955,2955,0
20241209,132200,219823190,2955,2955,2955,2955,0
20241209,132100,219823190,2955,2955,2955,2955,13
20241209,132000,219784775,2950,2950,2950,2950,0
20241209,131900,219784775,2950,2950,2950,2950,0
20241209,131800,219784775,2950,2950,2950,2950,0
20241209,131700,219784775,2950,2950,2950,2950,0
20241209,131600,219784775,2950,2950,2950,2950,0
20241209,131500,219784775,2950,2950,2950,2950,6
20241209,131400,219767075,2945,2945,2945,2945,0
20241209,131300,219767075,2945,2950,2950,2945,1433
20241209,131200,215546645,2945,2945,2945,2945,0
20241209,131100,215546645,2945,2945,2945,2945,0
20241209,131000,215546645,2945,2945,2945,2945,0
20241209,130900,215546645,2945,2945,2945,2945,3
20241209,130800,215537810,2945,2945,2945,2945,0
20241209,130700,215537810,2945,2945,2945,2945,0
20241209,130600,215537810,2945,2945,2945,2945,20
20241209,130500,215478910,2950,2950,2950,2950,0
20241209,130400,215478910,2950,2950,2950,2950,231
20241209,130300,214797460,2955,2955,2955,2955,10
20241209,130200,214767910,2955,2955,2955,2955,20
20241209,130100,214708810,2950,2955,2955,2950,1189
20241209,130000,211200585,2960,2960,2960,2960,0
20241209,125900,211200585,2960,2960,2960,2960,1158
20241209,125800,207772905,2960,2960,2960,2960,103
20241209,125700,207468025,2955,2955,2955,2955,0
20241209,125600,207468025,2955,2955,2955,2955,0
20241209,125500,207468025,2955,2955,2955,2955,0
20241209,125400,207468025,2955,2955,2955,2955,3
20241209,125300,207459160,2955,2955,2955,2955,826
20241209,125200,205018330,2955,2955,2955,2955,0
20241209,125100,205018330,2955,2955,2955,2955,0
20241209,125000,205018330,2955,2955,2955,2955,112
20241209,124900,204687370,2970,2970,2970,2970,0
20241209,124800,204687370,2970,2960,2970,2960,131
20241209,124700,204298580,2970,2970,2970,2970,0
20241209,124600,204298580,2970,2970,2970,2970,0
20241209,124500,204298580,2970,2970,2970,2970,0
20241209,124400,204298580,2970,2970,2970,2970,64
20241209,124300,204108500,2975,2970,2975,2965,449
20241209,124200,202775770,2975,2975,2975,2975,100
20241209,124100,202478270,2970,2970,2970,2970,0
20241209,124000,202478270,2970,2970,2970,2970,100
20241209,123900,202181270,2965,2965,2965,2965,264
20241209,123800,201398510,2960,2960,2960,2960,0
20241209,123700,201398510,2960,2960,2960,2960,317
20241209,123600,200460190,2965,2965,2965,2965,0
20241209,123500,200460190,2965,2965,2965,2965,0
20241209,123400,200460190,2965,2965,2970,2965,307
20241209,123300,199549920,2965,2965,2965,2965,0
20241209,123200,199549920,2965,2965,2965,2965,0
20241209,123100,199549920,2965,2965,2965,2965,0
20241209,123000,199549920,2965,2960,2965,2960,3
20241209,122900,199541035,2970,2970,2970,2970,103
20241209,122800,199235125,2965,2965,2965,2965,150
20241209,122700,198790375,2960,2960,2960,2960,3
20241209,122600,198781495,2960,2960,2960,2960,0
20241209,122500,198781495,2960,2960,2960,2960,0
20241209,122400,198781495,2960,2975,2975,2960,599
20241209,122300,197006895,2975,2970,2975,2970,401
20241209,122200,195815920,2970,2970,2970,2970,0
20241209,122100,195815920,2970,2970,2970,2970,0
20241209,122000,195815920,2970,2970,2970,2970,0
20241209,121900,195815920,2970,2970,2970,2970,183
20241209,121800,195272410,2970,2970,2970,2970,0
20241209,121700,195272410,2970,2970,2970,2970,0
20241209,121600,195272410,2970,2970,2970,2970,0
20241209,121500,195272410,2970,2965,2970,2965,1260
20241209,121400,191533690,2960,2965,2965,2960,604
20241209,121300,189745330,2960,2960,2960,2960,703
20241209,121200,187664450,2960,2955,2960,2955,377
20241209,121100,186550310,2950,2950,2950,2950,0
20241209,121000,186550310,2950,2950,2950,2950,1
20241209,120900,186547360,2950,2950,2950,2950,103
20241209,120800,186243510,2945,2945,2945,2945,137
20241209,120700,185840045,2945,2945,2945,2945,2
20241209,120600,185834155,2940,2940,2940,2940,2
20241209,120500,185828275,2945,2945,2945,2945,305
20241209,120400,184930050,2940,2940,2940,2940,104
20241209,120300,184624290,2925,2925,2925,2925,0
20241209,120200,184624290,2925,2925,2925,2925,0
20241209,120100,184624290,2925,2925,2925,2925,0
20241209,120000,184624290,2925,2940,2940,2925,104
20241209,115900,184318545,2940,2940,2940,2940,0
20241209,115800,184318545,2940,2930,2940,2930,162
20241209,115700,183842915,2940,2940,2940,2940,0
20241209,115600,183842915,2940,2940,2940,2940,21
20241209,115500,183781175,2940,2940,2940,2940,104
20241209,115400,183475415,2940,2940,2940,2940,0
20241209,115300,183475415,2940,2940,2940,2940,0
20241209,115200,183475415,2940,2940,2940,2940,0
20241209,115100,183475415,2940,2940,2940,2940,0
20241209,115000,183475415,2940,2940,2940,2940,103
20241209,114900,183172595,2925,2925,2925,2925,0
20241209,114800,183172595,2925,2930,2930,2925,900
20241209,114700,180538480,2940,2940,2940,2940,295
20241209,114600,179671180,2945,2945,2945,2945,13
20241209,114500,179632895,2940,2940,2940,2940,814
20241209,114400,177239735,2940,2940,2940,2940,0
20241209,114300,177239735,2940,2940,2940,2940,10
20241209,114200,177210335,2945,2945,2945,2945,0
20241209,114100,177210335,2945,2945,2945,2945,0
20241209,114000,177210335,2945,2945,2945,2945,103
20241209,113900,176907000,2945,2945,2945,2945,22
20241209,113800,176842210,2945,2945,2945,2945,0
20241209,113700,176842210,2945,2945,2945,2945,50
20241209,113600,176694960,2945,2945,2945,2945,0
20241209,113500,176694960,2945,2945,2945,2945,104
20241209,113400,176388680,2930,2930,2930,2930,0
20241209,113300,176388680,2930,2930,2930,2930,0
20241209,113200,176388680,2930,2930,2930,2930,948
20241209,113100,173611040,2930,2930,2930,2930,2
20241209,113000,173605180,2930,2930,2930,2930,122
20241209,112900,173247720,2930,2930,2930,2930,0
20241209,112800,173247720,2930,2930,2930,2930,0
20241209,112700,173247720,2930,2930,2930,2930,0
20241209,112600,173247720,2930,2930,2930,2930,102
20241209,112500,172948860,2930,2930,2930,2930,18
20241209,112400,172896120,2945,2945,2945,2945,0
20241209,112300,172896120,2945,2945,2945,2945,0
20241209,112200,172896120,2945,2945,2945,2945,0
20241209,112100,172896120,2945,2945,2945,2945,103
20241209,112000,172592785,2940,2940,2940,2940,0
20241209,111900,172592785,2940,2940,2940,2940,0
20241209,111800,172592785,2940,2940,2940,2940,0
20241209,111700,172592785,2940,2940,2940,2940,0
20241209,111600,172592785,2940,2940,2940,2940,104
20241209,111500,172287025,2925,2945,2945,2925,42
20241209,111400,172164140,2940,2940,2940,2940,1
20241209,111300,172161200,2935,2935,2935,2935,0
20241209,111200,172161200,2935,2940,2940,2935,139
20241209,111100,171752730,2945,2935,2945,2935,127
20241209,111000,171379385,2935,2935,2935,2935,500
20241209,110900,169911885,2925,2925,2925,2925,680
20241209,110800,167922885,2925,2925,2925,2925,0
20241209,110700,167922885,2925,2925,2925,2925,0
20241209,110600,167922885,2925,2935,2935,2925,120
20241209,110500,167570845,2940,2940,2940,2940,0
20241209,110400,167570845,2940,2940,2940,2940,0
20241209,110300,167570845,2940,2940,2940,2940,0
20241209,110200,167570845,2940,2940,2940,2940,0
20241209,110100,167570845,2940,2935,2940,2935,133
20241209,110000,167179975,2935,2935,2935,2935,0
20241209,105900,167179975,2935,2940,2940,2935,2
20241209,105800,167174100,2935,2930,2935,2930,24
20241209,105700,167103775,2930,2935,2935,2930,684
20241209,105600,165099650,2935,2945,2945,2915,8104
20241209,105500,141372670,2945,2945,2945,2945,0
20241209,105400,141372670,2945,2945,2945,2945,147
20241209,105300,140939755,2945,2945,2945,2945,0
20241209,105200,140939755,2945,2945,2945,2945,651
20241209,105100,139022560,2960,2960,2960,2950,2012
20241209,105000,133078095,2975,2975,2975,2975,0
20241209,104900,133078095,2975,2975,2975,2975,0
20241209,104800,133078095,2975,2975,2975,2975,0
20241209,104700,133078095,2975,2975,2975,2975,103
20241209,104600,132771670,2965,2965,2965,2965,55
20241209,104500,132608595,2975,2975,2975,2975,0
20241209,104400,132608595,2975,2975,2975,2975,0
20241209,104300,132608595,2975,2975,2975,2975,0
20241209,104200,132608595,2975,2975,2975,2975,128
20241209,104100,132227795,2965,2965,2965,2965,54
20241209,104000,132067685,2965,2965,2965,2965,46
20241209,103900,131931295,2965,2970,2970,2965,434
20241209,103800,130644460,2965,2965,2965,2965,1
20241209,103700,130641495,2980,2975,2980,2975,114
20241209,103600,130302340,2975,2975,2975,2975,0
20241209,103500,130302340,2975,2975,2975,2975,0
20241209,103400,130302340,2975,2975,2975,2975,0
20241209,103300,130302340,2975,2975,2975,2975,0
20241209,103200,130302340,2975,2975,2975,2975,103
20241209,103100,129995915,2975,2975,2975,2975,0
20241209,103000,129995915,2975,2975,2975,2975,0
20241209,102900,129995915,2975,2975,2975,2975,0
20241209,102800,129995915,2975,2975,2975,2975,0
20241209,102700,129995915,2975,2980,3005,2970,1774
20241209,102600,124721425,2980,2970,2980,2970,144
20241209,102500,124293735,2970,2970,2970,2970,24
20241209,102400,124222455,2970,2970,2970,2970,60
20241209,102300,124044255,2970,2970,2970,2970,4
20241209,102200,124032375,2970,2960,2970,2960,2607
20241209,102100,116302355,2960,2960,2960,2960,1934
20241209,102000,110577715,2950,2950,2950,2950,29
20241209,101900,110492165,2960,2960,2960,2960,0
20241209,101800,110492165,2960,2960,2960,2960,556
20241209,101700,108846405,2965,2965,2965,2965,104
20241209,101600,108538045,2960,2960,2960,2960,756
20241209,101500,106300285,2955,2955,2955,2955,0
20241209,101400,106300285,2955,2955,2955,2955,0
20241209,101300,106300285,2955,2955,2955,2955,332
20241209,101200,105319225,2955,2950,2955,2950,42
20241209,101100,105195205,2955,2955,2955,2955,0
20241209,101000,105195205,2955,2955,2955,2955,0
20241209,100900,105195205,2955,2955,2955,2955,0
20241209,100800,105195205,2955,2955,2955,2955,104
20241209,100700,104887885,2955,2955,2955,2955,0
20241209,100600,104887885,2955,2955,2955,2955,11
20241209,100500,104855380,2940,2955,2955,2940,269
20241209,100400,104064505,2950,2950,2950,2950,171
20241209,100300,103560055,2950,2950,2950,2950,157
20241209,100200,103096905,2950,2950,2950,2950,15
20241209,100100,103052655,2950,2950,2950,2950,25
20241209,100000,102978905,2950,2950,2950,2950,0
20241209,095900,102978905,2950,2950,2950,2950,300
20241209,095800,102093905,2940,2940,2940,2940,1
20241209,095700,102090965,2940,2940,2940,2940,700
20241209,095600,100032965,2920,2920,2920,2920,0
20241209,095500,100032965,2920,2925,2925,2920,486
20241209,095400,98613595,2925,2930,2930,2920,2066
20241209,095300,92566650,2940,2945,2950,2940,711
20241209,095200,90472390,2955,2955,2955,2955,0
20241209,095100,90472390,2955,2955,2955,2955,14
20241209,095000,90431020,2960,2960,2960,2960,0
20241209,094900,90431020,2960,2960,2960,2960,0
20241209,094800,90431020,2960,2960,2960,2960,103
20241209,094700,90126140,2960,2960,2960,2960,0
20241209,094600,90126140,2960,2960,2960,2960,0
20241209,094500,90126140,2960,2960,2960,2960,1
20241209,094400,90123180,2960,2960,2960,2960,100
20241209,094300,89827180,2960,2960,2960,2950,457
20241209,094200,88477960,2960,2960,2960,2960,10
20241209,094100,88448360,2965,2965,2965,2965,22
20241209,094000,88383130,2950,2950,2950,2950,0
20241209,093900,88383130,2950,2950,2950,2950,0
20241209,093800,88383130,2950,2950,2950,2950,1
20241209,093700,88380180,2965,2945,2965,2945,145
20241209,093600,87952975,2935,2935,2935,2935,0
20241209,093500,87952975,2935,2920,2935,2920,2082
20241209,093400,81869910,2935,2945,2945,2920,3826
20241209,093300,70669420,2930,2930,2930,2930,101
20241209,093200,70373490,2930,2930,2945,2930,66
20241209,093100,70180095,2935,2935,2935,2935,0
20241209,093000,70180095,2935,2940,2940,2935,32
20241209,092900,70086165,2945,2945,2945,2945,103
20241209,092800,69782830,2930,2930,2930,2930,0
20241209,092700,69782830,2930,2930,2930,2930,478
20241209,092600,68382290,2930,2935,2935,2930,896
20241209,092500,65756350,2935,2935,2935,2935,1438
20241209,092400,61535820,2940,2955,2960,2940,9320
20241209,092300,34071155,2955,2955,2955,2955,0
20241209,092200,34071155,2955,2955,2955,2955,0
20241209,092100,34071155,2955,2960,2965,2955,630
20241209,092000,32209170,2960,2960,2960,2960,234
20241209,091900,31516530,2975,2975,2975,2975,103
20241209,091800,31210105,2975,2975,2975,2975,0
20241209,091700,31210105,2975,2975,2975,2975,50
20241209,091600,31061355,2975,2955,2975,2955,1334
20241209,091500,27117610,2970,2970,2970,2970,30
20241209,091400,27028510,2965,2965,2965,2965,137
20241209,091300,26622305,2965,2965,2965,2965,11
20241209,091200,26589690,2965,2960,2970,2960,386
20241209,091100,25445665,2930,2930,2930,2930,0
20241209,091000,25445665,2930,2960,2960,2930,46
20241209,090900,25310825,2960,2940,2960,2935,694
20241209,090800,23270110,2935,2935,2935,2935,0
20241209,090700,23270110,2935,2940,2940,2935,129
20241209,090600,22891260,2960,2960,2960,2960,0
20241209,090500,22891260,2960,2945,2960,2925,567
20241209,090400,21225090,2945,2960,2960,2945,1848
20241209,090300,15775045,2960,2960,2960,2960,37
20241209,090200,15665525,2970,2975,2975,2970,429
20241209,090100,14390895,2975,2985,2985,2965,485
20241209,090000,12948505,2985,3000,3000,2975,4325
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195100 352443895 2900 2900 2900 2900 4731
3 20241209 195000 352443895 2900 2900 2900 2900 0
4 20241209 194900 352443895 2900 2900 2900 2900 0
5 20241209 194800 352443895 2900 2900 2900 2900 0
6 20241209 194700 352443895 2900 2900 2900 2900 0
7 20241209 194600 352443895 2900 2900 2900 2900 0
8 20241209 194500 352443895 2900 2900 2900 2900 0
9 20241209 194400 352443895 2900 2900 2900 2900 0
10 20241209 194300 352443895 2900 2900 2900 2900 0
11 20241209 194200 352443895 2900 2900 2900 2900 0
12 20241209 194100 352443895 2900 2900 2900 2900 0
13 20241209 194000 352443895 2900 2900 2900 2900 0
14 20241209 193900 352443895 2900 2900 2900 2900 0
15 20241209 193800 352443895 2900 2900 2900 2900 0
16 20241209 193700 352443895 2900 2900 2900 2900 0
17 20241209 193600 352443895 2900 2900 2900 2900 0
18 20241209 193500 352443895 2900 2900 2900 2900 0
19 20241209 193400 352443895 2900 2900 2900 2900 0
20 20241209 193300 352443895 2900 2900 2900 2900 0
21 20241209 193200 352443895 2900 2900 2900 2900 0
22 20241209 193100 352443895 2900 2900 2900 2900 0
23 20241209 193000 352443895 2900 2900 2900 2900 0
24 20241209 192900 352443895 2900 2900 2900 2900 0
25 20241209 192800 352443895 2900 2900 2900 2900 0
26 20241209 192700 352443895 2900 2900 2900 2900 0
27 20241209 192600 352443895 2900 2900 2900 2900 0
28 20241209 192500 352443895 2900 2900 2900 2900 0
29 20241209 192400 352443895 2900 2900 2900 2900 0
30 20241209 192300 352443895 2900 2900 2900 2900 0
31 20241209 192200 352443895 2900 2900 2900 2900 0
32 20241209 192100 352443895 2900 2900 2900 2900 4731
33 20241209 192000 352443895 2900 2900 2900 2900 0
34 20241209 191900 352443895 2900 2900 2900 2900 0
35 20241209 191800 352443895 2900 2900 2900 2900 0
36 20241209 191700 352443895 2900 2900 2900 2900 0
37 20241209 191600 352443895 2900 2900 2900 2900 0
38 20241209 191500 352443895 2900 2900 2900 2900 0
39 20241209 191400 352443895 2900 2900 2900 2900 0
40 20241209 191300 352443895 2900 2900 2900 2900 0
41 20241209 191200 352443895 2900 2900 2900 2900 0
42 20241209 191100 352443895 2900 2900 2900 2900 0
43 20241209 191000 352443895 2900 2900 2900 2900 0
44 20241209 190900 352443895 2900 2900 2900 2900 0
45 20241209 190800 352443895 2900 2900 2900 2900 0
46 20241209 190700 352443895 2900 2900 2900 2900 0
47 20241209 190600 352443895 2900 2900 2900 2900 0
48 20241209 190500 352443895 2900 2900 2900 2900 0
49 20241209 190400 352443895 2900 2900 2900 2900 0
50 20241209 190300 352443895 2900 2900 2900 2900 0
51 20241209 190200 352443895 2900 2900 2900 2900 0
52 20241209 190100 352443895 2900 2900 2900 2900 0
53 20241209 190000 352443895 2900 2900 2900 2900 0
54 20241209 185900 352443895 2900 2900 2900 2900 0
55 20241209 185800 352443895 2900 2900 2900 2900 0
56 20241209 185700 352443895 2900 2900 2900 2900 0
57 20241209 185600 352443895 2900 2900 2900 2900 0
58 20241209 185500 352443895 2900 2900 2900 2900 0
59 20241209 185400 352443895 2900 2900 2900 2900 0
60 20241209 185300 352443895 2900 2900 2900 2900 0
61 20241209 185200 352443895 2900 2900 2900 2900 0
62 20241209 185100 352443895 2900 2900 2900 2900 4731
63 20241209 185000 352443895 2900 2900 2900 2900 0
64 20241209 184900 352443895 2900 2900 2900 2900 0
65 20241209 184800 352443895 2900 2900 2900 2900 0
66 20241209 184700 352443895 2900 2900 2900 2900 0
67 20241209 184600 352443895 2900 2900 2900 2900 0
68 20241209 184500 352443895 2900 2900 2900 2900 0
69 20241209 184400 352443895 2900 2900 2900 2900 0
70 20241209 184300 352443895 2900 2900 2900 2900 0
71 20241209 184200 352443895 2900 2900 2900 2900 0
72 20241209 184100 352443895 2900 2900 2900 2900 0
73 20241209 184000 352443895 2900 2900 2900 2900 0
74 20241209 183900 352443895 2900 2900 2900 2900 0
75 20241209 183800 352443895 2900 2900 2900 2900 0
76 20241209 183700 352443895 2900 2900 2900 2900 0
77 20241209 183600 352443895 2900 2900 2900 2900 0
78 20241209 183500 352443895 2900 2900 2900 2900 0
79 20241209 183400 352443895 2900 2900 2900 2900 0
80 20241209 183300 352443895 2900 2900 2900 2900 0
81 20241209 183200 352443895 2900 2900 2900 2900 0
82 20241209 183100 352443895 2900 2900 2900 2900 0
83 20241209 183000 352443895 2900 2900 2900 2900 0
84 20241209 182900 352443895 2900 2900 2900 2900 0
85 20241209 182800 352443895 2900 2900 2900 2900 0
86 20241209 182700 352443895 2900 2900 2900 2900 0
87 20241209 182600 352443895 2900 2900 2900 2900 0
88 20241209 182500 352443895 2900 2900 2900 2900 0
89 20241209 182400 352443895 2900 2900 2900 2900 0
90 20241209 182300 352443895 2900 2900 2900 2900 0
91 20241209 182200 352443895 2900 2900 2900 2900 0
92 20241209 182100 352443895 2900 2900 2900 2900 4731
93 20241209 182000 352443895 2900 2900 2900 2900 0
94 20241209 181900 352443895 2900 2900 2900 2900 0
95 20241209 181800 352443895 2900 2900 2900 2900 0
96 20241209 181700 352443895 2900 2900 2900 2900 0
97 20241209 181600 352443895 2900 2900 2900 2900 0
98 20241209 181500 352443895 2900 2900 2900 2900 0
99 20241209 181400 352443895 2900 2900 2900 2900 0
100 20241209 181300 352443895 2900 2900 2900 2900 0
101 20241209 181200 352443895 2900 2900 2900 2900 0
102 20241209 181100 352443895 2900 2900 2900 2900 0
103 20241209 181000 352443895 2900 2900 2900 2900 0
104 20241209 180900 352443895 2900 2900 2900 2900 0
105 20241209 180800 352443895 2900 2900 2900 2900 0
106 20241209 180700 352443895 2900 2900 2900 2900 0
107 20241209 180600 352443895 2900 2900 2900 2900 0
108 20241209 180500 352443895 2900 2900 2900 2900 0
109 20241209 180400 352443895 2900 2900 2900 2900 0
110 20241209 180300 352443895 2900 2900 2900 2900 0
111 20241209 180200 352443895 2900 2900 2900 2900 0
112 20241209 180100 352443895 2900 2900 2900 2900 0
113 20241209 180000 352443895 2900 2900 2900 2900 0
114 20241209 175900 352443895 2900 2900 2900 2900 0
115 20241209 175800 352443895 2900 2900 2900 2900 0
116 20241209 175700 352443895 2900 2900 2900 2900 0
117 20241209 175600 352443895 2900 2900 2900 2900 0
118 20241209 175500 352443895 2900 2900 2900 2900 0
119 20241209 175400 352443895 2900 2900 2900 2900 0
120 20241209 175300 352443895 2900 2900 2900 2900 0
121 20241209 175200 352443895 2900 2900 2900 2900 0
122 20241209 175100 352443895 2900 2900 2900 2900 4731
123 20241209 175000 352443895 2900 2900 2900 2900 0
124 20241209 174900 352443895 2900 2900 2900 2900 0
125 20241209 174800 352443895 2900 2900 2900 2900 0
126 20241209 174700 352443895 2900 2900 2900 2900 0
127 20241209 174600 352443895 2900 2900 2900 2900 0
128 20241209 174500 352443895 2900 2900 2900 2900 0
129 20241209 174400 352443895 2900 2900 2900 2900 0
130 20241209 174300 352443895 2900 2900 2900 2900 0
131 20241209 174200 352443895 2900 2900 2900 2900 0
132 20241209 174100 352443895 2900 2900 2900 2900 0
133 20241209 174000 352443895 2900 2900 2900 2900 0
134 20241209 173900 352443895 2900 2900 2900 2900 0
135 20241209 173800 352443895 2900 2900 2900 2900 0
136 20241209 173700 352443895 2900 2900 2900 2900 0
137 20241209 173600 352443895 2900 2900 2900 2900 0
138 20241209 173500 352443895 2900 2900 2900 2900 0
139 20241209 173400 352443895 2900 2900 2900 2900 0
140 20241209 173300 352443895 2900 2900 2900 2900 0
141 20241209 173200 352443895 2900 2900 2900 2900 0
142 20241209 173100 352443895 2900 2900 2900 2900 0
143 20241209 173000 352443895 2900 2900 2900 2900 0
144 20241209 172900 352443895 2900 2900 2900 2900 0
145 20241209 172800 352443895 2900 2900 2900 2900 0
146 20241209 172700 352443895 2900 2900 2900 2900 0
147 20241209 172600 352443895 2900 2900 2900 2900 0
148 20241209 172500 352443895 2900 2900 2900 2900 0
149 20241209 172400 352443895 2900 2900 2900 2900 0
150 20241209 172300 352443895 2900 2900 2900 2900 0
151 20241209 172200 352443895 2900 2900 2900 2900 0
152 20241209 172100 352443895 2900 2900 2900 2900 4731
153 20241209 172000 352443895 2900 2900 2900 2900 0
154 20241209 171900 352443895 2900 2900 2900 2900 0
155 20241209 171800 352443895 2900 2900 2900 2900 0
156 20241209 171700 352443895 2900 2900 2900 2900 0
157 20241209 171600 352443895 2900 2900 2900 2900 0
158 20241209 171500 352443895 2900 2900 2900 2900 0
159 20241209 171400 352443895 2900 2900 2900 2900 0
160 20241209 171300 352443895 2900 2900 2900 2900 0
161 20241209 171200 352443895 2900 2900 2900 2900 0
162 20241209 171100 352443895 2900 2900 2900 2900 0
163 20241209 171000 352443895 2900 2900 2900 2900 0
164 20241209 170900 352443895 2900 2900 2900 2900 0
165 20241209 170800 352443895 2900 2900 2900 2900 0
166 20241209 170700 352443895 2900 2900 2900 2900 0
167 20241209 170600 352443895 2900 2900 2900 2900 0
168 20241209 170500 352443895 2900 2900 2900 2900 0
169 20241209 170400 352443895 2900 2900 2900 2900 0
170 20241209 170300 352443895 2900 2900 2900 2900 0
171 20241209 170200 352443895 2900 2900 2900 2900 0
172 20241209 170100 352443895 2900 2900 2900 2900 0
173 20241209 170000 352443895 2900 2900 2900 2900 0
174 20241209 165900 352443895 2900 2900 2900 2900 0
175 20241209 165800 352443895 2900 2900 2900 2900 0
176 20241209 165700 352443895 2900 2900 2900 2900 0
177 20241209 165600 352443895 2900 2900 2900 2900 0
178 20241209 165500 352443895 2900 2900 2900 2900 0
179 20241209 165400 352443895 2900 2900 2900 2900 0
180 20241209 165300 352443895 2900 2900 2900 2900 0
181 20241209 165200 352443895 2900 2900 2900 2900 0
182 20241209 165100 352443895 2900 2900 2900 2900 4731
183 20241209 165000 352443895 2900 2900 2900 2900 0
184 20241209 164900 352443895 2900 2900 2900 2900 0
185 20241209 164800 352443895 2900 2900 2900 2900 0
186 20241209 164700 352443895 2900 2900 2900 2900 0
187 20241209 164600 352443895 2900 2900 2900 2900 0
188 20241209 164500 352443895 2900 2900 2900 2900 0
189 20241209 164400 352443895 2900 2900 2900 2900 0
190 20241209 164300 352443895 2900 2900 2900 2900 0
191 20241209 164200 352443895 2900 2900 2900 2900 0
192 20241209 164100 352443895 2900 2900 2900 2900 0
193 20241209 164000 352443895 2900 2900 2900 2900 0
194 20241209 163900 352443895 2900 2900 2900 2900 0
195 20241209 163800 352443895 2900 2900 2900 2900 0
196 20241209 163700 352443895 2900 2900 2900 2900 0
197 20241209 163600 352443895 2900 2900 2900 2900 0
198 20241209 163500 352443895 2900 2900 2900 2900 0
199 20241209 163400 352443895 2900 2900 2900 2900 0
200 20241209 163300 352443895 2900 2900 2900 2900 0
201 20241209 163200 352443895 2900 2900 2900 2900 0
202 20241209 163100 352443895 2900 2900 2900 2900 0
203 20241209 163000 352443895 2900 2900 2900 2900 0
204 20241209 162900 352443895 2900 2900 2900 2900 0
205 20241209 162800 352443895 2900 2900 2900 2900 0
206 20241209 162700 352443895 2900 2900 2900 2900 0
207 20241209 162600 352443895 2900 2900 2900 2900 0
208 20241209 162500 352443895 2900 2900 2900 2900 0
209 20241209 162400 352443895 2900 2900 2900 2900 0
210 20241209 162300 352443895 2900 2900 2900 2900 0
211 20241209 162200 352443895 2900 2900 2900 2900 0
212 20241209 162100 352443895 2900 2900 2900 2900 4731
213 20241209 162000 352443895 2900 2900 2900 2900 0
214 20241209 161900 352443895 2900 2900 2900 2900 0
215 20241209 161800 352443895 2900 2900 2900 2900 0
216 20241209 161700 352443895 2900 2900 2900 2900 0
217 20241209 161600 352443895 2900 2900 2900 2900 0
218 20241209 161500 352443895 2900 2900 2900 2900 0
219 20241209 161400 352443895 2900 2900 2900 2900 0
220 20241209 161300 352443895 2900 2900 2900 2900 0
221 20241209 161200 352443895 2900 2900 2900 2900 0
222 20241209 161100 352443895 2900 2900 2900 2900 0
223 20241209 161000 352443895 2900 2900 2900 2900 0
224 20241209 160900 352443895 2900 2900 2900 2900 0
225 20241209 160800 352443895 2900 2900 2900 2900 0
226 20241209 160700 352443895 2900 2900 2900 2900 0
227 20241209 160600 352443895 2900 2900 2900 2900 0
228 20241209 160500 352443895 2900 2900 2900 2900 0
229 20241209 160400 352443895 2900 2900 2900 2900 0
230 20241209 160300 352443895 2900 2900 2900 2900 0
231 20241209 160200 352443895 2900 2900 2900 2900 0
232 20241209 160100 352443895 2900 2900 2900 2900 0
233 20241209 160000 352443895 2900 2900 2900 2900 0
234 20241209 155900 352443895 2900 2900 2900 2900 0
235 20241209 155800 352443895 2900 2900 2900 2900 0
236 20241209 155700 352443895 2900 2900 2900 2900 0
237 20241209 155600 352443895 2900 2900 2900 2900 0
238 20241209 155500 352443895 2900 2900 2900 2900 0
239 20241209 155400 352443895 2900 2900 2900 2900 0
240 20241209 155300 352443895 2900 2900 2900 2900 0
241 20241209 155200 352443895 2900 2900 2900 2900 0
242 20241209 155100 352443895 2900 2900 2900 2900 4731
243 20241209 155000 352443895 2900 2900 2900 2900 0
244 20241209 154900 352443895 2900 2900 2900 2900 0
245 20241209 154800 352443895 2900 2900 2900 2900 0
246 20241209 154700 352443895 2900 2900 2900 2900 0
247 20241209 154600 352443895 2900 2900 2900 2900 0
248 20241209 154500 352443895 2900 2900 2900 2900 0
249 20241209 154400 352443895 2900 2900 2900 2900 0
250 20241209 154300 352443895 2900 2900 2900 2900 0
251 20241209 154200 352443895 2900 2900 2900 2900 0
252 20241209 154100 352443895 2900 2900 2900 2900 0
253 20241209 154000 352443895 2900 2900 2900 2900 0
254 20241209 153900 352443895 2900 2900 2900 2900 0
255 20241209 153800 352443895 2900 2900 2900 2900 0
256 20241209 153700 352443895 2900 2900 2900 2900 0
257 20241209 153600 352443895 2900 2900 2900 2900 0
258 20241209 153500 352443895 2900 2900 2900 2900 0
259 20241209 153400 352443895 2900 2900 2900 2900 0
260 20241209 153300 352443895 2900 2900 2900 2900 0
261 20241209 153200 352443895 2900 2900 2900 2900 0
262 20241209 153100 352443895 2900 2900 2900 2900 0
263 20241209 153000 352443895 2900 2900 2900 2900 4731
264 20241209 152900 338723995 2905 2905 2905 2905 0
265 20241209 152800 338723995 2905 2905 2905 2905 0
266 20241209 152700 338723995 2905 2905 2905 2905 0
267 20241209 152600 338723995 2905 2905 2905 2905 0
268 20241209 152500 338723995 2905 2905 2905 2905 0
269 20241209 152400 338723995 2905 2905 2905 2905 0
270 20241209 152300 338723995 2905 2905 2905 2905 0
271 20241209 152200 338723995 2905 2905 2905 2905 0
272 20241209 152100 338723995 2905 2905 2905 2905 0
273 20241209 152000 338723995 2905 2905 2905 2905 0
274 20241209 151900 338723995 2905 2905 2910 2905 1079
275 20241209 151800 335584385 2905 2905 2905 2905 100
276 20241209 151700 335293885 2920 2920 2920 2920 0
277 20241209 151600 335293885 2920 2920 2920 2920 22
278 20241209 151500 335229645 2905 2925 2925 2905 2670
279 20241209 151400 327451485 2925 2925 2925 2925 100
280 20241209 151300 327158985 2925 2920 2925 2920 1559
281 20241209 151200 322604205 2910 2910 2910 2910 0
282 20241209 151100 322604205 2910 2915 2915 2910 1000
283 20241209 151000 319694100 2915 2920 2920 2915 1010
284 20241209 150900 316748530 2930 2930 2930 2920 128
285 20241209 150800 316373760 2920 2920 2920 2920 0
286 20241209 150700 316373760 2920 2920 2920 2920 10
287 20241209 150600 316344560 2915 2915 2915 2915 0
288 20241209 150500 316344560 2915 2920 2920 2915 402
289 20241209 150400 315172530 2950 2920 2950 2920 5001
290 20241209 150300 300473415 2920 2920 2920 2920 0
291 20241209 150200 300473415 2920 2920 2920 2920 0
292 20241209 150100 300473415 2920 2920 2920 2920 0
293 20241209 150000 300473415 2920 2920 2920 2920 0
294 20241209 145900 300473415 2920 2920 2920 2920 0
295 20241209 145800 300473415 2920 2920 2920 2920 300
296 20241209 145700 299597415 2920 2920 2920 2920 0
297 20241209 145600 299597415 2920 2920 2920 2920 0
298 20241209 145500 299597415 2920 2920 2920 2920 10
299 20241209 145400 299568215 2920 2920 2920 2920 522
300 20241209 145300 298043975 2920 2920 2920 2920 0
301 20241209 145200 298043975 2920 2920 2920 2920 0
302 20241209 145100 298043975 2920 2920 2920 2920 0
303 20241209 145000 298043975 2920 2920 2920 2920 0
304 20241209 144900 298043975 2920 2920 2920 2920 0
305 20241209 144800 298043975 2920 2920 2920 2920 67
306 20241209 144700 297848335 2910 2910 2910 2910 250
307 20241209 144600 297120835 2910 2910 2910 2910 0
308 20241209 144500 297120835 2910 2910 2910 2910 0
309 20241209 144400 297120835 2910 2910 2910 2910 1450
310 20241209 144300 292901335 2910 2915 2915 2910 922
311 20241209 144200 290217450 2915 2915 2915 2915 0
312 20241209 144100 290217450 2915 2920 2920 2915 4250
313 20241209 144000 277825915 2925 2925 2925 2925 0
314 20241209 143900 277825915 2925 2925 2925 2925 4
315 20241209 143800 277814215 2925 2925 2925 2925 0
316 20241209 143700 277814215 2925 2920 2925 2920 553
317 20241209 143600 276199430 2920 2915 2920 2915 139
318 20241209 143500 275794145 2920 2920 2920 2915 652
319 20241209 143400 273893405 2920 2920 2920 2920 20
320 20241209 143300 273835005 2920 2920 2920 2920 50
321 20241209 143200 273689005 2920 2920 2920 2920 3500
322 20241209 143100 263469005 2920 2920 2920 2920 0
323 20241209 143000 263469005 2920 2920 2920 2920 0
324 20241209 142900 263469005 2920 2925 2925 2920 220
325 20241209 142800 262826405 2925 2925 2925 2925 191
326 20241209 142700 262267730 2925 2925 2925 2925 60
327 20241209 142600 262092230 2925 2925 2925 2925 20
328 20241209 142500 262033730 2930 2930 2930 2930 0
329 20241209 142400 262033730 2930 2930 2930 2930 300
330 20241209 142300 261154730 2930 2930 2930 2930 20
331 20241209 142200 261096130 2925 2935 2935 2925 6849
332 20241209 142100 241058425 2945 2940 2945 2940 339
333 20241209 142000 240061395 2940 2940 2940 2940 341
334 20241209 141900 239058855 2940 2940 2940 2940 22
335 20241209 141800 238994175 2940 2940 2940 2940 118
336 20241209 141700 238647255 2935 2935 2935 2935 0
337 20241209 141600 238647255 2935 2935 2935 2935 5
338 20241209 141500 238632580 2935 2935 2935 2935 180
339 20241209 141400 238104280 2935 2935 2935 2935 0
340 20241209 141300 238104280 2935 2930 2935 2930 1140
341 20241209 141200 234758580 2930 2930 2930 2930 60
342 20241209 141100 234582780 2930 2930 2930 2930 0
343 20241209 141000 234582780 2930 2930 2930 2930 0
344 20241209 140900 234582780 2930 2930 2930 2930 0
345 20241209 140800 234582780 2930 2930 2930 2930 65
346 20241209 140700 234392330 2940 2940 2940 2940 0
347 20241209 140600 234392330 2940 2940 2940 2940 0
348 20241209 140500 234392330 2940 2940 2940 2940 0
349 20241209 140400 234392330 2940 2940 2940 2940 0
350 20241209 140300 234392330 2940 2940 2940 2940 0
351 20241209 140200 234392330 2940 2940 2940 2940 0
352 20241209 140100 234392330 2940 2940 2940 2940 0
353 20241209 140000 234392330 2940 2940 2940 2940 0
354 20241209 135900 234392330 2940 2940 2940 2940 0
355 20241209 135800 234392330 2940 2940 2940 2940 0
356 20241209 135700 234392330 2940 2940 2940 2940 0
357 20241209 135600 234392330 2940 2940 2940 2940 22
358 20241209 135500 234327650 2930 2930 2930 2930 0
359 20241209 135400 234327650 2930 2930 2930 2930 0
360 20241209 135300 234327650 2930 2930 2930 2930 0
361 20241209 135200 234327650 2930 2930 2930 2930 677
362 20241209 135100 232344040 2930 2930 2930 2930 0
363 20241209 135000 232344040 2930 2930 2930 2930 0
364 20241209 134900 232344040 2930 2930 2930 2930 0
365 20241209 134800 232344040 2930 2930 2930 2930 0
366 20241209 134700 232344040 2930 2930 2930 2930 747
367 20241209 134600 230155330 2940 2940 2940 2940 102
368 20241209 134500 229855450 2935 2935 2935 2935 0
369 20241209 134400 229855450 2935 2935 2935 2935 0
370 20241209 134300 229855450 2935 2935 2935 2935 0
371 20241209 134200 229855450 2935 2935 2935 2935 0
372 20241209 134100 229855450 2935 2940 2940 2935 669
373 20241209 134000 227891570 2940 2940 2940 2940 0
374 20241209 133900 227891570 2940 2940 2940 2940 0
375 20241209 133800 227891570 2940 2940 2940 2940 100
376 20241209 133700 227597570 2940 2940 2940 2940 0
377 20241209 133600 227597570 2940 2940 2940 2940 0
378 20241209 133500 227597570 2940 2940 2940 2940 102
379 20241209 133400 227297690 2940 2940 2940 2940 0
380 20241209 133300 227297690 2940 2940 2940 2940 0
381 20241209 133200 227297690 2940 2940 2940 2940 0
382 20241209 133100 227297690 2940 2940 2940 2940 0
383 20241209 133000 227297690 2940 2945 2945 2940 1163
384 20241209 132900 223876685 2945 2945 2945 2945 120
385 20241209 132800 223523285 2945 2945 2945 2945 0
386 20241209 132700 223523285 2945 2945 2945 2945 0
387 20241209 132600 223523285 2945 2945 2945 2945 0
388 20241209 132500 223523285 2945 2950 2950 2945 1256
389 20241209 132400 219823190 2955 2955 2955 2955 0
390 20241209 132300 219823190 2955 2955 2955 2955 0
391 20241209 132200 219823190 2955 2955 2955 2955 0
392 20241209 132100 219823190 2955 2955 2955 2955 13
393 20241209 132000 219784775 2950 2950 2950 2950 0
394 20241209 131900 219784775 2950 2950 2950 2950 0
395 20241209 131800 219784775 2950 2950 2950 2950 0
396 20241209 131700 219784775 2950 2950 2950 2950 0
397 20241209 131600 219784775 2950 2950 2950 2950 0
398 20241209 131500 219784775 2950 2950 2950 2950 6
399 20241209 131400 219767075 2945 2945 2945 2945 0
400 20241209 131300 219767075 2945 2950 2950 2945 1433
401 20241209 131200 215546645 2945 2945 2945 2945 0
402 20241209 131100 215546645 2945 2945 2945 2945 0
403 20241209 131000 215546645 2945 2945 2945 2945 0
404 20241209 130900 215546645 2945 2945 2945 2945 3
405 20241209 130800 215537810 2945 2945 2945 2945 0
406 20241209 130700 215537810 2945 2945 2945 2945 0
407 20241209 130600 215537810 2945 2945 2945 2945 20
408 20241209 130500 215478910 2950 2950 2950 2950 0
409 20241209 130400 215478910 2950 2950 2950 2950 231
410 20241209 130300 214797460 2955 2955 2955 2955 10
411 20241209 130200 214767910 2955 2955 2955 2955 20
412 20241209 130100 214708810 2950 2955 2955 2950 1189
413 20241209 130000 211200585 2960 2960 2960 2960 0
414 20241209 125900 211200585 2960 2960 2960 2960 1158
415 20241209 125800 207772905 2960 2960 2960 2960 103
416 20241209 125700 207468025 2955 2955 2955 2955 0
417 20241209 125600 207468025 2955 2955 2955 2955 0
418 20241209 125500 207468025 2955 2955 2955 2955 0
419 20241209 125400 207468025 2955 2955 2955 2955 3
420 20241209 125300 207459160 2955 2955 2955 2955 826
421 20241209 125200 205018330 2955 2955 2955 2955 0
422 20241209 125100 205018330 2955 2955 2955 2955 0
423 20241209 125000 205018330 2955 2955 2955 2955 112
424 20241209 124900 204687370 2970 2970 2970 2970 0
425 20241209 124800 204687370 2970 2960 2970 2960 131
426 20241209 124700 204298580 2970 2970 2970 2970 0
427 20241209 124600 204298580 2970 2970 2970 2970 0
428 20241209 124500 204298580 2970 2970 2970 2970 0
429 20241209 124400 204298580 2970 2970 2970 2970 64
430 20241209 124300 204108500 2975 2970 2975 2965 449
431 20241209 124200 202775770 2975 2975 2975 2975 100
432 20241209 124100 202478270 2970 2970 2970 2970 0
433 20241209 124000 202478270 2970 2970 2970 2970 100
434 20241209 123900 202181270 2965 2965 2965 2965 264
435 20241209 123800 201398510 2960 2960 2960 2960 0
436 20241209 123700 201398510 2960 2960 2960 2960 317
437 20241209 123600 200460190 2965 2965 2965 2965 0
438 20241209 123500 200460190 2965 2965 2965 2965 0
439 20241209 123400 200460190 2965 2965 2970 2965 307
440 20241209 123300 199549920 2965 2965 2965 2965 0
441 20241209 123200 199549920 2965 2965 2965 2965 0
442 20241209 123100 199549920 2965 2965 2965 2965 0
443 20241209 123000 199549920 2965 2960 2965 2960 3
444 20241209 122900 199541035 2970 2970 2970 2970 103
445 20241209 122800 199235125 2965 2965 2965 2965 150
446 20241209 122700 198790375 2960 2960 2960 2960 3
447 20241209 122600 198781495 2960 2960 2960 2960 0
448 20241209 122500 198781495 2960 2960 2960 2960 0
449 20241209 122400 198781495 2960 2975 2975 2960 599
450 20241209 122300 197006895 2975 2970 2975 2970 401
451 20241209 122200 195815920 2970 2970 2970 2970 0
452 20241209 122100 195815920 2970 2970 2970 2970 0
453 20241209 122000 195815920 2970 2970 2970 2970 0
454 20241209 121900 195815920 2970 2970 2970 2970 183
455 20241209 121800 195272410 2970 2970 2970 2970 0
456 20241209 121700 195272410 2970 2970 2970 2970 0
457 20241209 121600 195272410 2970 2970 2970 2970 0
458 20241209 121500 195272410 2970 2965 2970 2965 1260
459 20241209 121400 191533690 2960 2965 2965 2960 604
460 20241209 121300 189745330 2960 2960 2960 2960 703
461 20241209 121200 187664450 2960 2955 2960 2955 377
462 20241209 121100 186550310 2950 2950 2950 2950 0
463 20241209 121000 186550310 2950 2950 2950 2950 1
464 20241209 120900 186547360 2950 2950 2950 2950 103
465 20241209 120800 186243510 2945 2945 2945 2945 137
466 20241209 120700 185840045 2945 2945 2945 2945 2
467 20241209 120600 185834155 2940 2940 2940 2940 2
468 20241209 120500 185828275 2945 2945 2945 2945 305
469 20241209 120400 184930050 2940 2940 2940 2940 104
470 20241209 120300 184624290 2925 2925 2925 2925 0
471 20241209 120200 184624290 2925 2925 2925 2925 0
472 20241209 120100 184624290 2925 2925 2925 2925 0
473 20241209 120000 184624290 2925 2940 2940 2925 104
474 20241209 115900 184318545 2940 2940 2940 2940 0
475 20241209 115800 184318545 2940 2930 2940 2930 162
476 20241209 115700 183842915 2940 2940 2940 2940 0
477 20241209 115600 183842915 2940 2940 2940 2940 21
478 20241209 115500 183781175 2940 2940 2940 2940 104
479 20241209 115400 183475415 2940 2940 2940 2940 0
480 20241209 115300 183475415 2940 2940 2940 2940 0
481 20241209 115200 183475415 2940 2940 2940 2940 0
482 20241209 115100 183475415 2940 2940 2940 2940 0
483 20241209 115000 183475415 2940 2940 2940 2940 103
484 20241209 114900 183172595 2925 2925 2925 2925 0
485 20241209 114800 183172595 2925 2930 2930 2925 900
486 20241209 114700 180538480 2940 2940 2940 2940 295
487 20241209 114600 179671180 2945 2945 2945 2945 13
488 20241209 114500 179632895 2940 2940 2940 2940 814
489 20241209 114400 177239735 2940 2940 2940 2940 0
490 20241209 114300 177239735 2940 2940 2940 2940 10
491 20241209 114200 177210335 2945 2945 2945 2945 0
492 20241209 114100 177210335 2945 2945 2945 2945 0
493 20241209 114000 177210335 2945 2945 2945 2945 103
494 20241209 113900 176907000 2945 2945 2945 2945 22
495 20241209 113800 176842210 2945 2945 2945 2945 0
496 20241209 113700 176842210 2945 2945 2945 2945 50
497 20241209 113600 176694960 2945 2945 2945 2945 0
498 20241209 113500 176694960 2945 2945 2945 2945 104
499 20241209 113400 176388680 2930 2930 2930 2930 0
500 20241209 113300 176388680 2930 2930 2930 2930 0
501 20241209 113200 176388680 2930 2930 2930 2930 948
502 20241209 113100 173611040 2930 2930 2930 2930 2
503 20241209 113000 173605180 2930 2930 2930 2930 122
504 20241209 112900 173247720 2930 2930 2930 2930 0
505 20241209 112800 173247720 2930 2930 2930 2930 0
506 20241209 112700 173247720 2930 2930 2930 2930 0
507 20241209 112600 173247720 2930 2930 2930 2930 102
508 20241209 112500 172948860 2930 2930 2930 2930 18
509 20241209 112400 172896120 2945 2945 2945 2945 0
510 20241209 112300 172896120 2945 2945 2945 2945 0
511 20241209 112200 172896120 2945 2945 2945 2945 0
512 20241209 112100 172896120 2945 2945 2945 2945 103
513 20241209 112000 172592785 2940 2940 2940 2940 0
514 20241209 111900 172592785 2940 2940 2940 2940 0
515 20241209 111800 172592785 2940 2940 2940 2940 0
516 20241209 111700 172592785 2940 2940 2940 2940 0
517 20241209 111600 172592785 2940 2940 2940 2940 104
518 20241209 111500 172287025 2925 2945 2945 2925 42
519 20241209 111400 172164140 2940 2940 2940 2940 1
520 20241209 111300 172161200 2935 2935 2935 2935 0
521 20241209 111200 172161200 2935 2940 2940 2935 139
522 20241209 111100 171752730 2945 2935 2945 2935 127
523 20241209 111000 171379385 2935 2935 2935 2935 500
524 20241209 110900 169911885 2925 2925 2925 2925 680
525 20241209 110800 167922885 2925 2925 2925 2925 0
526 20241209 110700 167922885 2925 2925 2925 2925 0
527 20241209 110600 167922885 2925 2935 2935 2925 120
528 20241209 110500 167570845 2940 2940 2940 2940 0
529 20241209 110400 167570845 2940 2940 2940 2940 0
530 20241209 110300 167570845 2940 2940 2940 2940 0
531 20241209 110200 167570845 2940 2940 2940 2940 0
532 20241209 110100 167570845 2940 2935 2940 2935 133
533 20241209 110000 167179975 2935 2935 2935 2935 0
534 20241209 105900 167179975 2935 2940 2940 2935 2
535 20241209 105800 167174100 2935 2930 2935 2930 24
536 20241209 105700 167103775 2930 2935 2935 2930 684
537 20241209 105600 165099650 2935 2945 2945 2915 8104
538 20241209 105500 141372670 2945 2945 2945 2945 0
539 20241209 105400 141372670 2945 2945 2945 2945 147
540 20241209 105300 140939755 2945 2945 2945 2945 0
541 20241209 105200 140939755 2945 2945 2945 2945 651
542 20241209 105100 139022560 2960 2960 2960 2950 2012
543 20241209 105000 133078095 2975 2975 2975 2975 0
544 20241209 104900 133078095 2975 2975 2975 2975 0
545 20241209 104800 133078095 2975 2975 2975 2975 0
546 20241209 104700 133078095 2975 2975 2975 2975 103
547 20241209 104600 132771670 2965 2965 2965 2965 55
548 20241209 104500 132608595 2975 2975 2975 2975 0
549 20241209 104400 132608595 2975 2975 2975 2975 0
550 20241209 104300 132608595 2975 2975 2975 2975 0
551 20241209 104200 132608595 2975 2975 2975 2975 128
552 20241209 104100 132227795 2965 2965 2965 2965 54
553 20241209 104000 132067685 2965 2965 2965 2965 46
554 20241209 103900 131931295 2965 2970 2970 2965 434
555 20241209 103800 130644460 2965 2965 2965 2965 1
556 20241209 103700 130641495 2980 2975 2980 2975 114
557 20241209 103600 130302340 2975 2975 2975 2975 0
558 20241209 103500 130302340 2975 2975 2975 2975 0
559 20241209 103400 130302340 2975 2975 2975 2975 0
560 20241209 103300 130302340 2975 2975 2975 2975 0
561 20241209 103200 130302340 2975 2975 2975 2975 103
562 20241209 103100 129995915 2975 2975 2975 2975 0
563 20241209 103000 129995915 2975 2975 2975 2975 0
564 20241209 102900 129995915 2975 2975 2975 2975 0
565 20241209 102800 129995915 2975 2975 2975 2975 0
566 20241209 102700 129995915 2975 2980 3005 2970 1774
567 20241209 102600 124721425 2980 2970 2980 2970 144
568 20241209 102500 124293735 2970 2970 2970 2970 24
569 20241209 102400 124222455 2970 2970 2970 2970 60
570 20241209 102300 124044255 2970 2970 2970 2970 4
571 20241209 102200 124032375 2970 2960 2970 2960 2607
572 20241209 102100 116302355 2960 2960 2960 2960 1934
573 20241209 102000 110577715 2950 2950 2950 2950 29
574 20241209 101900 110492165 2960 2960 2960 2960 0
575 20241209 101800 110492165 2960 2960 2960 2960 556
576 20241209 101700 108846405 2965 2965 2965 2965 104
577 20241209 101600 108538045 2960 2960 2960 2960 756
578 20241209 101500 106300285 2955 2955 2955 2955 0
579 20241209 101400 106300285 2955 2955 2955 2955 0
580 20241209 101300 106300285 2955 2955 2955 2955 332
581 20241209 101200 105319225 2955 2950 2955 2950 42
582 20241209 101100 105195205 2955 2955 2955 2955 0
583 20241209 101000 105195205 2955 2955 2955 2955 0
584 20241209 100900 105195205 2955 2955 2955 2955 0
585 20241209 100800 105195205 2955 2955 2955 2955 104
586 20241209 100700 104887885 2955 2955 2955 2955 0
587 20241209 100600 104887885 2955 2955 2955 2955 11
588 20241209 100500 104855380 2940 2955 2955 2940 269
589 20241209 100400 104064505 2950 2950 2950 2950 171
590 20241209 100300 103560055 2950 2950 2950 2950 157
591 20241209 100200 103096905 2950 2950 2950 2950 15
592 20241209 100100 103052655 2950 2950 2950 2950 25
593 20241209 100000 102978905 2950 2950 2950 2950 0
594 20241209 095900 102978905 2950 2950 2950 2950 300
595 20241209 095800 102093905 2940 2940 2940 2940 1
596 20241209 095700 102090965 2940 2940 2940 2940 700
597 20241209 095600 100032965 2920 2920 2920 2920 0
598 20241209 095500 100032965 2920 2925 2925 2920 486
599 20241209 095400 98613595 2925 2930 2930 2920 2066
600 20241209 095300 92566650 2940 2945 2950 2940 711
601 20241209 095200 90472390 2955 2955 2955 2955 0
602 20241209 095100 90472390 2955 2955 2955 2955 14
603 20241209 095000 90431020 2960 2960 2960 2960 0
604 20241209 094900 90431020 2960 2960 2960 2960 0
605 20241209 094800 90431020 2960 2960 2960 2960 103
606 20241209 094700 90126140 2960 2960 2960 2960 0
607 20241209 094600 90126140 2960 2960 2960 2960 0
608 20241209 094500 90126140 2960 2960 2960 2960 1
609 20241209 094400 90123180 2960 2960 2960 2960 100
610 20241209 094300 89827180 2960 2960 2960 2950 457
611 20241209 094200 88477960 2960 2960 2960 2960 10
612 20241209 094100 88448360 2965 2965 2965 2965 22
613 20241209 094000 88383130 2950 2950 2950 2950 0
614 20241209 093900 88383130 2950 2950 2950 2950 0
615 20241209 093800 88383130 2950 2950 2950 2950 1
616 20241209 093700 88380180 2965 2945 2965 2945 145
617 20241209 093600 87952975 2935 2935 2935 2935 0
618 20241209 093500 87952975 2935 2920 2935 2920 2082
619 20241209 093400 81869910 2935 2945 2945 2920 3826
620 20241209 093300 70669420 2930 2930 2930 2930 101
621 20241209 093200 70373490 2930 2930 2945 2930 66
622 20241209 093100 70180095 2935 2935 2935 2935 0
623 20241209 093000 70180095 2935 2940 2940 2935 32
624 20241209 092900 70086165 2945 2945 2945 2945 103
625 20241209 092800 69782830 2930 2930 2930 2930 0
626 20241209 092700 69782830 2930 2930 2930 2930 478
627 20241209 092600 68382290 2930 2935 2935 2930 896
628 20241209 092500 65756350 2935 2935 2935 2935 1438
629 20241209 092400 61535820 2940 2955 2960 2940 9320
630 20241209 092300 34071155 2955 2955 2955 2955 0
631 20241209 092200 34071155 2955 2955 2955 2955 0
632 20241209 092100 34071155 2955 2960 2965 2955 630
633 20241209 092000 32209170 2960 2960 2960 2960 234
634 20241209 091900 31516530 2975 2975 2975 2975 103
635 20241209 091800 31210105 2975 2975 2975 2975 0
636 20241209 091700 31210105 2975 2975 2975 2975 50
637 20241209 091600 31061355 2975 2955 2975 2955 1334
638 20241209 091500 27117610 2970 2970 2970 2970 30
639 20241209 091400 27028510 2965 2965 2965 2965 137
640 20241209 091300 26622305 2965 2965 2965 2965 11
641 20241209 091200 26589690 2965 2960 2970 2960 386
642 20241209 091100 25445665 2930 2930 2930 2930 0
643 20241209 091000 25445665 2930 2960 2960 2930 46
644 20241209 090900 25310825 2960 2940 2960 2935 694
645 20241209 090800 23270110 2935 2935 2935 2935 0
646 20241209 090700 23270110 2935 2940 2940 2935 129
647 20241209 090600 22891260 2960 2960 2960 2960 0
648 20241209 090500 22891260 2960 2945 2960 2925 567
649 20241209 090400 21225090 2945 2960 2960 2945 1848
650 20241209 090300 15775045 2960 2960 2960 2960 37
651 20241209 090200 15665525 2970 2975 2975 2970 429
652 20241209 090100 14390895 2975 2985 2985 2965 485
653 20241209 090000 12948505 2985 3000 3000 2975 4325