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

654
072470/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195200,123678425,2125,2125,2125,2125,5954
20241209,195100,123678425,2125,2125,2125,2125,0
20241209,195000,123678425,2125,2125,2125,2125,0
20241209,194900,123678425,2125,2125,2125,2125,0
20241209,194800,123678425,2125,2125,2125,2125,0
20241209,194700,123678425,2125,2125,2125,2125,0
20241209,194600,123678425,2125,2125,2125,2125,0
20241209,194500,123678425,2125,2125,2125,2125,0
20241209,194400,123678425,2125,2125,2125,2125,0
20241209,194300,123678425,2125,2125,2125,2125,0
20241209,194200,123678425,2125,2125,2125,2125,0
20241209,194100,123678425,2125,2125,2125,2125,0
20241209,194000,123678425,2125,2125,2125,2125,0
20241209,193900,123678425,2125,2125,2125,2125,0
20241209,193800,123678425,2125,2125,2125,2125,0
20241209,193700,123678425,2125,2125,2125,2125,0
20241209,193600,123678425,2125,2125,2125,2125,0
20241209,193500,123678425,2125,2125,2125,2125,0
20241209,193400,123678425,2125,2125,2125,2125,0
20241209,193300,123678425,2125,2125,2125,2125,0
20241209,193200,123678425,2125,2125,2125,2125,0
20241209,193100,123678425,2125,2125,2125,2125,0
20241209,193000,123678425,2125,2125,2125,2125,0
20241209,192900,123678425,2125,2125,2125,2125,0
20241209,192800,123678425,2125,2125,2125,2125,0
20241209,192700,123678425,2125,2125,2125,2125,0
20241209,192600,123678425,2125,2125,2125,2125,0
20241209,192500,123678425,2125,2125,2125,2125,0
20241209,192400,123678425,2125,2125,2125,2125,0
20241209,192300,123678425,2125,2125,2125,2125,0
20241209,192200,123678425,2125,2125,2125,2125,5954
20241209,192100,123678425,2125,2125,2125,2125,0
20241209,192000,123678425,2125,2125,2125,2125,0
20241209,191900,123678425,2125,2125,2125,2125,0
20241209,191800,123678425,2125,2125,2125,2125,0
20241209,191700,123678425,2125,2125,2125,2125,0
20241209,191600,123678425,2125,2125,2125,2125,0
20241209,191500,123678425,2125,2125,2125,2125,0
20241209,191400,123678425,2125,2125,2125,2125,0
20241209,191300,123678425,2125,2125,2125,2125,0
20241209,191200,123678425,2125,2125,2125,2125,0
20241209,191100,123678425,2125,2125,2125,2125,0
20241209,191000,123678425,2125,2125,2125,2125,0
20241209,190900,123678425,2125,2125,2125,2125,0
20241209,190800,123678425,2125,2125,2125,2125,0
20241209,190700,123678425,2125,2125,2125,2125,0
20241209,190600,123678425,2125,2125,2125,2125,0
20241209,190500,123678425,2125,2125,2125,2125,0
20241209,190400,123678425,2125,2125,2125,2125,0
20241209,190300,123678425,2125,2125,2125,2125,0
20241209,190200,123678425,2125,2125,2125,2125,0
20241209,190100,123678425,2125,2125,2125,2125,0
20241209,190000,123678425,2125,2125,2125,2125,0
20241209,185900,123678425,2125,2125,2125,2125,0
20241209,185800,123678425,2125,2125,2125,2125,0
20241209,185700,123678425,2125,2125,2125,2125,0
20241209,185600,123678425,2125,2125,2125,2125,0
20241209,185500,123678425,2125,2125,2125,2125,0
20241209,185400,123678425,2125,2125,2125,2125,0
20241209,185300,123678425,2125,2125,2125,2125,0
20241209,185200,123678425,2125,2125,2125,2125,5954
20241209,185100,123678425,2125,2125,2125,2125,0
20241209,185000,123678425,2125,2125,2125,2125,0
20241209,184900,123678425,2125,2125,2125,2125,0
20241209,184800,123678425,2125,2125,2125,2125,0
20241209,184700,123678425,2125,2125,2125,2125,0
20241209,184600,123678425,2125,2125,2125,2125,0
20241209,184500,123678425,2125,2125,2125,2125,0
20241209,184400,123678425,2125,2125,2125,2125,0
20241209,184300,123678425,2125,2125,2125,2125,0
20241209,184200,123678425,2125,2125,2125,2125,0
20241209,184100,123678425,2125,2125,2125,2125,0
20241209,184000,123678425,2125,2125,2125,2125,0
20241209,183900,123678425,2125,2125,2125,2125,0
20241209,183800,123678425,2125,2125,2125,2125,0
20241209,183700,123678425,2125,2125,2125,2125,0
20241209,183600,123678425,2125,2125,2125,2125,0
20241209,183500,123678425,2125,2125,2125,2125,0
20241209,183400,123678425,2125,2125,2125,2125,0
20241209,183300,123678425,2125,2125,2125,2125,0
20241209,183200,123678425,2125,2125,2125,2125,0
20241209,183100,123678425,2125,2125,2125,2125,0
20241209,183000,123678425,2125,2125,2125,2125,0
20241209,182900,123678425,2125,2125,2125,2125,0
20241209,182800,123678425,2125,2125,2125,2125,0
20241209,182700,123678425,2125,2125,2125,2125,0
20241209,182600,123678425,2125,2125,2125,2125,0
20241209,182500,123678425,2125,2125,2125,2125,0
20241209,182400,123678425,2125,2125,2125,2125,0
20241209,182300,123678425,2125,2125,2125,2125,0
20241209,182200,123678425,2125,2125,2125,2125,5954
20241209,182100,123678425,2125,2125,2125,2125,0
20241209,182000,123678425,2125,2125,2125,2125,0
20241209,181900,123678425,2125,2125,2125,2125,0
20241209,181800,123678425,2125,2125,2125,2125,0
20241209,181700,123678425,2125,2125,2125,2125,0
20241209,181600,123678425,2125,2125,2125,2125,0
20241209,181500,123678425,2125,2125,2125,2125,0
20241209,181400,123678425,2125,2125,2125,2125,0
20241209,181300,123678425,2125,2125,2125,2125,0
20241209,181200,123678425,2125,2125,2125,2125,0
20241209,181100,123678425,2125,2125,2125,2125,0
20241209,181000,123678425,2125,2125,2125,2125,0
20241209,180900,123678425,2125,2125,2125,2125,0
20241209,180800,123678425,2125,2125,2125,2125,0
20241209,180700,123678425,2125,2125,2125,2125,0
20241209,180600,123678425,2125,2125,2125,2125,0
20241209,180500,123678425,2125,2125,2125,2125,0
20241209,180400,123678425,2125,2125,2125,2125,0
20241209,180300,123678425,2125,2125,2125,2125,0
20241209,180200,123678425,2125,2125,2125,2125,0
20241209,180100,123678425,2125,2125,2125,2125,0
20241209,180000,123678425,2125,2125,2125,2125,0
20241209,175900,123678425,2125,2125,2125,2125,0
20241209,175800,123678425,2125,2125,2125,2125,0
20241209,175700,123678425,2125,2125,2125,2125,0
20241209,175600,123678425,2125,2125,2125,2125,0
20241209,175500,123678425,2125,2125,2125,2125,0
20241209,175400,123678425,2125,2125,2125,2125,0
20241209,175300,123678425,2125,2125,2125,2125,0
20241209,175200,123678425,2125,2125,2125,2125,5954
20241209,175100,123678425,2125,2125,2125,2125,0
20241209,175000,123678425,2125,2125,2125,2125,0
20241209,174900,123678425,2125,2125,2125,2125,0
20241209,174800,123678425,2125,2125,2125,2125,0
20241209,174700,123678425,2125,2125,2125,2125,0
20241209,174600,123678425,2125,2125,2125,2125,0
20241209,174500,123678425,2125,2125,2125,2125,0
20241209,174400,123678425,2125,2125,2125,2125,0
20241209,174300,123678425,2125,2125,2125,2125,0
20241209,174200,123678425,2125,2125,2125,2125,0
20241209,174100,123678425,2125,2125,2125,2125,0
20241209,174000,123678425,2125,2125,2125,2125,0
20241209,173900,123678425,2125,2125,2125,2125,0
20241209,173800,123678425,2125,2125,2125,2125,0
20241209,173700,123678425,2125,2125,2125,2125,0
20241209,173600,123678425,2125,2125,2125,2125,0
20241209,173500,123678425,2125,2125,2125,2125,0
20241209,173400,123678425,2125,2125,2125,2125,0
20241209,173300,123678425,2125,2125,2125,2125,0
20241209,173200,123678425,2125,2125,2125,2125,0
20241209,173100,123678425,2125,2125,2125,2125,0
20241209,173000,123678425,2125,2125,2125,2125,0
20241209,172900,123678425,2125,2125,2125,2125,0
20241209,172800,123678425,2125,2125,2125,2125,0
20241209,172700,123678425,2125,2125,2125,2125,0
20241209,172600,123678425,2125,2125,2125,2125,0
20241209,172500,123678425,2125,2125,2125,2125,0
20241209,172400,123678425,2125,2125,2125,2125,0
20241209,172300,123678425,2125,2125,2125,2125,0
20241209,172200,123678425,2125,2125,2125,2125,5954
20241209,172100,123678425,2125,2125,2125,2125,0
20241209,172000,123678425,2125,2125,2125,2125,0
20241209,171900,123678425,2125,2125,2125,2125,0
20241209,171800,123678425,2125,2125,2125,2125,0
20241209,171700,123678425,2125,2125,2125,2125,0
20241209,171600,123678425,2125,2125,2125,2125,0
20241209,171500,123678425,2125,2125,2125,2125,0
20241209,171400,123678425,2125,2125,2125,2125,0
20241209,171300,123678425,2125,2125,2125,2125,0
20241209,171200,123678425,2125,2125,2125,2125,0
20241209,171100,123678425,2125,2125,2125,2125,0
20241209,171000,123678425,2125,2125,2125,2125,0
20241209,170900,123678425,2125,2125,2125,2125,0
20241209,170800,123678425,2125,2125,2125,2125,0
20241209,170700,123678425,2125,2125,2125,2125,0
20241209,170600,123678425,2125,2125,2125,2125,0
20241209,170500,123678425,2125,2125,2125,2125,0
20241209,170400,123678425,2125,2125,2125,2125,0
20241209,170300,123678425,2125,2125,2125,2125,0
20241209,170200,123678425,2125,2125,2125,2125,0
20241209,170100,123678425,2125,2125,2125,2125,0
20241209,170000,123678425,2125,2125,2125,2125,0
20241209,165900,123678425,2125,2125,2125,2125,0
20241209,165800,123678425,2125,2125,2125,2125,0
20241209,165700,123678425,2125,2125,2125,2125,0
20241209,165600,123678425,2125,2125,2125,2125,0
20241209,165500,123678425,2125,2125,2125,2125,0
20241209,165400,123678425,2125,2125,2125,2125,0
20241209,165300,123678425,2125,2125,2125,2125,0
20241209,165200,123678425,2125,2125,2125,2125,5954
20241209,165100,123678425,2125,2125,2125,2125,0
20241209,165000,123678425,2125,2125,2125,2125,0
20241209,164900,123678425,2125,2125,2125,2125,0
20241209,164800,123678425,2125,2125,2125,2125,0
20241209,164700,123678425,2125,2125,2125,2125,0
20241209,164600,123678425,2125,2125,2125,2125,0
20241209,164500,123678425,2125,2125,2125,2125,0
20241209,164400,123678425,2125,2125,2125,2125,0
20241209,164300,123678425,2125,2125,2125,2125,0
20241209,164200,123678425,2125,2125,2125,2125,0
20241209,164100,123678425,2125,2125,2125,2125,0
20241209,164000,123678425,2125,2125,2125,2125,0
20241209,163900,123678425,2125,2125,2125,2125,0
20241209,163800,123678425,2125,2125,2125,2125,0
20241209,163700,123678425,2125,2125,2125,2125,0
20241209,163600,123678425,2125,2125,2125,2125,0
20241209,163500,123678425,2125,2125,2125,2125,0
20241209,163400,123678425,2125,2125,2125,2125,0
20241209,163300,123678425,2125,2125,2125,2125,0
20241209,163200,123678425,2125,2125,2125,2125,0
20241209,163100,123678425,2125,2125,2125,2125,0
20241209,163000,123678425,2125,2125,2125,2125,0
20241209,162900,123678425,2125,2125,2125,2125,0
20241209,162800,123678425,2125,2125,2125,2125,0
20241209,162700,123678425,2125,2125,2125,2125,0
20241209,162600,123678425,2125,2125,2125,2125,0
20241209,162500,123678425,2125,2125,2125,2125,0
20241209,162400,123678425,2125,2125,2125,2125,0
20241209,162300,123678425,2125,2125,2125,2125,0
20241209,162200,123678425,2125,2125,2125,2125,5954
20241209,162100,123678425,2125,2125,2125,2125,0
20241209,162000,123678425,2125,2125,2125,2125,0
20241209,161900,123678425,2125,2125,2125,2125,0
20241209,161800,123678425,2125,2125,2125,2125,0
20241209,161700,123678425,2125,2125,2125,2125,0
20241209,161600,123678425,2125,2125,2125,2125,0
20241209,161500,123678425,2125,2125,2125,2125,0
20241209,161400,123678425,2125,2125,2125,2125,0
20241209,161300,123678425,2125,2125,2125,2125,0
20241209,161200,123678425,2125,2125,2125,2125,0
20241209,161100,123678425,2125,2125,2125,2125,0
20241209,161000,123678425,2125,2125,2125,2125,0
20241209,160900,123678425,2125,2125,2125,2125,0
20241209,160800,123678425,2125,2125,2125,2125,0
20241209,160700,123678425,2125,2125,2125,2125,0
20241209,160600,123678425,2125,2125,2125,2125,0
20241209,160500,123678425,2125,2125,2125,2125,0
20241209,160400,123678425,2125,2125,2125,2125,0
20241209,160300,123678425,2125,2125,2125,2125,0
20241209,160200,123678425,2125,2125,2125,2125,0
20241209,160100,123678425,2125,2125,2125,2125,0
20241209,160000,123678425,2125,2125,2125,2125,0
20241209,155900,123678425,2125,2125,2125,2125,0
20241209,155800,123678425,2125,2125,2125,2125,0
20241209,155700,123678425,2125,2125,2125,2125,0
20241209,155600,123678425,2125,2125,2125,2125,0
20241209,155500,123678425,2125,2125,2125,2125,0
20241209,155400,123678425,2125,2125,2125,2125,0
20241209,155300,123678425,2125,2125,2125,2125,0
20241209,155200,123678425,2125,2125,2125,2125,5954
20241209,155100,123678425,2125,2125,2125,2125,0
20241209,155000,123678425,2125,2125,2125,2125,0
20241209,154900,123678425,2125,2125,2125,2125,0
20241209,154800,123678425,2125,2125,2125,2125,0
20241209,154700,123678425,2125,2125,2125,2125,0
20241209,154600,123678425,2125,2125,2125,2125,0
20241209,154500,123678425,2125,2125,2125,2125,0
20241209,154400,123678425,2125,2125,2125,2125,0
20241209,154300,123678425,2125,2125,2125,2125,0
20241209,154200,123678425,2125,2125,2125,2125,0
20241209,154100,123678425,2125,2125,2125,2125,0
20241209,154000,123678425,2125,2125,2125,2125,0
20241209,153900,123678425,2125,2125,2125,2125,0
20241209,153800,123678425,2125,2125,2125,2125,0
20241209,153700,123678425,2125,2125,2125,2125,0
20241209,153600,123678425,2125,2125,2125,2125,0
20241209,153500,123678425,2125,2125,2125,2125,0
20241209,153400,123678425,2125,2125,2125,2125,0
20241209,153300,123678425,2125,2125,2125,2125,0
20241209,153200,123678425,2125,2125,2125,2125,0
20241209,153100,123678425,2125,2125,2125,2125,0
20241209,153000,123678425,2125,2125,2125,2125,5954
20241209,152900,111026175,2180,2180,2180,2180,0
20241209,152800,111026175,2180,2180,2180,2180,0
20241209,152700,111026175,2180,2180,2180,2180,0
20241209,152600,111026175,2180,2180,2180,2180,0
20241209,152500,111026175,2180,2180,2180,2180,0
20241209,152400,111026175,2180,2180,2180,2180,0
20241209,152300,111026175,2180,2180,2180,2180,0
20241209,152200,111026175,2180,2180,2180,2180,0
20241209,152100,111026175,2180,2180,2180,2180,0
20241209,152000,111026175,2180,2180,2180,2180,0
20241209,151900,111026175,2180,2175,2210,2175,65
20241209,151800,110884760,2165,2165,2165,2165,281
20241209,151700,110276395,2165,2165,2165,2165,75
20241209,151600,110114020,2165,2165,2165,2165,585
20241209,151500,108847495,2170,2170,2170,2170,15
20241209,151400,108814945,2175,2175,2175,2175,0
20241209,151300,108814945,2175,2165,2175,2165,46
20241209,151200,108715235,2165,2165,2165,2165,0
20241209,151100,108715235,2165,2165,2165,2165,0
20241209,151000,108715235,2165,2160,2165,2160,175
20241209,150900,108336985,2165,2155,2165,2155,66
20241209,150800,108194295,2165,2160,2165,2160,91
20241209,150700,107997285,2165,2165,2165,2165,0
20241209,150600,107997285,2165,2165,2165,2165,0
20241209,150500,107997285,2165,2165,2165,2165,0
20241209,150400,107997285,2165,2160,2165,2160,380
20241209,150300,107174985,2165,2165,2165,2165,0
20241209,150200,107174985,2165,2165,2165,2165,0
20241209,150100,107174985,2165,2165,2165,2165,0
20241209,150000,107174985,2165,2165,2165,2165,0
20241209,145900,107174985,2165,2190,2190,2165,239
20241209,145800,106653940,2190,2190,2190,2190,0
20241209,145700,106653940,2190,2190,2190,2190,9
20241209,145600,106634230,2195,2195,2195,2195,8
20241209,145500,106616670,2190,2195,2195,2190,6
20241209,145400,106603525,2195,2195,2195,2195,22
20241209,145300,106555235,2215,2215,2215,2215,0
20241209,145200,106555235,2215,2215,2215,2215,0
20241209,145100,106555235,2215,2215,2215,2215,0
20241209,145000,106555235,2215,2215,2215,2215,0
20241209,144900,106555235,2215,2215,2215,2215,0
20241209,144800,106555235,2215,2215,2215,2215,0
20241209,144700,106555235,2215,2215,2215,2215,0
20241209,144600,106555235,2215,2215,2215,2215,0
20241209,144500,106555235,2215,2215,2215,2215,8
20241209,144400,106537515,2195,2195,2195,2195,0
20241209,144300,106537515,2195,2195,2195,2195,0
20241209,144200,106537515,2195,2195,2195,2195,30
20241209,144100,106471665,2195,2195,2195,2195,0
20241209,144000,106471665,2195,2195,2195,2195,0
20241209,143900,106471665,2195,2195,2195,2195,0
20241209,143800,106471665,2195,2185,2195,2185,1300
20241209,143700,103619840,2185,2185,2185,2185,0
20241209,143600,103619840,2185,2185,2185,2185,0
20241209,143500,103619840,2185,2185,2185,2185,0
20241209,143400,103619840,2185,2185,2185,2185,8
20241209,143300,103602360,2160,2160,2160,2160,0
20241209,143200,103602360,2160,2160,2160,2160,0
20241209,143100,103602360,2160,2160,2160,2160,0
20241209,143000,103602360,2160,2160,2160,2160,0
20241209,142900,103602360,2160,2160,2160,2160,0
20241209,142800,103602360,2160,2160,2160,2160,0
20241209,142700,103602360,2160,2160,2160,2160,0
20241209,142600,103602360,2160,2165,2165,2160,100
20241209,142500,103386215,2185,2185,2185,2185,10
20241209,142400,103364365,2190,2190,2190,2190,0
20241209,142300,103364365,2190,2190,2190,2190,8
20241209,142200,103346845,2195,2195,2195,2195,0
20241209,142100,103346845,2195,2195,2195,2195,0
20241209,142000,103346845,2195,2180,2195,2180,325
20241209,141900,102635320,2180,2180,2180,2180,0
20241209,141800,102635320,2180,2180,2180,2180,0
20241209,141700,102635320,2180,2180,2180,2180,0
20241209,141600,102635320,2180,2180,2180,2180,0
20241209,141500,102635320,2180,2180,2180,2180,0
20241209,141400,102635320,2180,2180,2180,2180,0
20241209,141300,102635320,2180,2180,2180,2180,0
20241209,141200,102635320,2180,2180,2180,2180,8
20241209,141100,102617880,2185,2180,2185,2180,400
20241209,141000,101743980,2185,2185,2185,2185,0
20241209,140900,101743980,2185,2185,2185,2185,0
20241209,140800,101743980,2185,2185,2185,2185,0
20241209,140700,101743980,2185,2185,2185,2185,0
20241209,140600,101743980,2185,2185,2185,2185,0
20241209,140500,101743980,2185,2185,2185,2185,0
20241209,140400,101743980,2185,2185,2185,2185,0
20241209,140300,101743980,2185,2185,2185,2185,0
20241209,140200,101743980,2185,2185,2185,2185,0
20241209,140100,101743980,2185,2180,2185,2180,9
20241209,140000,101724335,2180,2180,2180,2180,0
20241209,135900,101724335,2180,2180,2180,2180,0
20241209,135800,101724335,2180,2180,2180,2180,0
20241209,135700,101724335,2180,2180,2180,2180,0
20241209,135600,101724335,2180,2180,2180,2180,0
20241209,135500,101724335,2180,2180,2180,2180,0
20241209,135400,101724335,2180,2180,2180,2180,0
20241209,135300,101724335,2180,2180,2180,2180,0
20241209,135200,101724335,2180,2180,2180,2180,0
20241209,135100,101724335,2180,2180,2180,2180,0
20241209,135000,101724335,2180,2180,2180,2180,9
20241209,134900,101704715,2180,2180,2180,2180,0
20241209,134800,101704715,2180,2180,2180,2180,0
20241209,134700,101704715,2180,2180,2180,2180,0
20241209,134600,101704715,2180,2180,2180,2180,0
20241209,134500,101704715,2180,2180,2180,2180,0
20241209,134400,101704715,2180,2180,2180,2180,0
20241209,134300,101704715,2180,2180,2180,2180,0
20241209,134200,101704715,2180,2180,2180,2180,0
20241209,134100,101704715,2180,2180,2180,2180,0
20241209,134000,101704715,2180,2180,2180,2180,0
20241209,133900,101704715,2180,2180,2180,2180,9
20241209,133800,101685095,2165,2165,2165,2165,0
20241209,133700,101685095,2165,2165,2165,2165,0
20241209,133600,101685095,2165,2165,2165,2165,0
20241209,133500,101685095,2165,2165,2165,2165,0
20241209,133400,101685095,2165,2165,2165,2165,0
20241209,133300,101685095,2165,2165,2165,2165,0
20241209,133200,101685095,2165,2165,2165,2165,625
20241209,133100,100331970,2170,2170,2170,2170,0
20241209,133000,100331970,2170,2170,2170,2170,0
20241209,132900,100331970,2170,2170,2170,2170,0
20241209,132800,100331970,2170,2170,2170,2170,9
20241209,132700,100312440,2170,2170,2170,2170,0
20241209,132600,100312440,2170,2170,2170,2170,0
20241209,132500,100312440,2170,2170,2170,2170,0
20241209,132400,100312440,2170,2170,2170,2170,0
20241209,132300,100312440,2170,2170,2170,2170,0
20241209,132200,100312440,2170,2170,2170,2170,0
20241209,132100,100312440,2170,2170,2170,2170,0
20241209,132000,100312440,2170,2170,2170,2170,0
20241209,131900,100312440,2170,2170,2170,2170,0
20241209,131800,100312440,2170,2170,2170,2170,0
20241209,131700,100312440,2170,2170,2170,2170,9
20241209,131600,100292910,2180,2180,2180,2180,0
20241209,131500,100292910,2180,2180,2180,2180,0
20241209,131400,100292910,2180,2180,2180,2180,0
20241209,131300,100292910,2180,2180,2180,2180,0
20241209,131200,100292910,2180,2180,2180,2180,0
20241209,131100,100292910,2180,2180,2180,2180,0
20241209,131000,100292910,2180,2180,2180,2180,0
20241209,130900,100292910,2180,2180,2180,2180,0
20241209,130800,100292910,2180,2180,2180,2180,0
20241209,130700,100292910,2180,2180,2180,2180,0
20241209,130600,100292910,2180,2180,2180,2180,9
20241209,130500,100273290,2155,2155,2155,2155,0
20241209,130400,100273290,2155,2155,2155,2155,0
20241209,130300,100273290,2155,2155,2155,2155,0
20241209,130200,100273290,2155,2155,2155,2155,0
20241209,130100,100273290,2155,2155,2155,2155,0
20241209,130000,100273290,2155,2155,2155,2155,0
20241209,125900,100273290,2155,2155,2155,2155,0
20241209,125800,100273290,2155,2155,2155,2155,0
20241209,125700,100273290,2155,2155,2155,2155,24
20241209,125600,100221570,2185,2185,2185,2185,0
20241209,125500,100221570,2185,2185,2185,2185,9
20241209,125400,100201905,2185,2185,2185,2185,0
20241209,125300,100201905,2185,2185,2185,2185,0
20241209,125200,100201905,2185,2185,2185,2185,0
20241209,125100,100201905,2185,2185,2185,2185,0
20241209,125000,100201905,2185,2185,2185,2185,0
20241209,124900,100201905,2185,2185,2185,2185,0
20241209,124800,100201905,2185,2185,2185,2185,0
20241209,124700,100201905,2185,2185,2185,2185,0
20241209,124600,100201905,2185,2185,2185,2185,0
20241209,124500,100201905,2185,2185,2185,2185,0
20241209,124400,100201905,2185,2185,2185,2185,9
20241209,124300,100182240,2185,2185,2185,2185,0
20241209,124200,100182240,2185,2185,2185,2185,0
20241209,124100,100182240,2185,2185,2185,2185,0
20241209,124000,100182240,2185,2185,2185,2185,0
20241209,123900,100182240,2185,2185,2185,2185,0
20241209,123800,100182240,2185,2185,2185,2185,0
20241209,123700,100182240,2185,2185,2185,2185,0
20241209,123600,100182240,2185,2185,2185,2185,0
20241209,123500,100182240,2185,2185,2185,2185,2
20241209,123400,100177870,2195,2195,2195,2195,0
20241209,123300,100177870,2195,2195,2195,2195,9
20241209,123200,100158115,2180,2180,2180,2180,0
20241209,123100,100158115,2180,2180,2180,2180,4
20241209,123000,100149395,2195,2195,2195,2195,0
20241209,122900,100149395,2195,2180,2195,2180,1716
20241209,122800,96398130,2180,2180,2180,2180,0
20241209,122700,96398130,2180,2180,2180,2180,0
20241209,122600,96398130,2180,2180,2180,2180,0
20241209,122500,96398130,2180,2180,2180,2180,0
20241209,122400,96398130,2180,2180,2180,2180,0
20241209,122300,96398130,2180,2180,2180,2180,0
20241209,122200,96398130,2180,2180,2180,2180,9
20241209,122100,96378510,2185,2185,2185,2185,4
20241209,122000,96369770,2185,2185,2185,2185,0
20241209,121900,96369770,2185,2185,2185,2185,0
20241209,121800,96369770,2185,2185,2185,2185,0
20241209,121700,96369770,2185,2185,2185,2185,5
20241209,121600,96358845,2185,2185,2185,2185,0
20241209,121500,96358845,2185,2185,2185,2185,0
20241209,121400,96358845,2185,2185,2185,2185,5
20241209,121300,96347920,2185,2185,2185,2185,6
20241209,121200,96334810,2185,2185,2185,2185,6
20241209,121100,96321700,2185,2185,2185,2185,9
20241209,121000,96302035,2180,2180,2180,2180,0
20241209,120900,96302035,2180,2180,2180,2180,0
20241209,120800,96302035,2180,2180,2180,2180,0
20241209,120700,96302035,2180,2180,2180,2180,0
20241209,120600,96302035,2180,2180,2180,2180,0
20241209,120500,96302035,2180,2180,2180,2180,0
20241209,120400,96302035,2180,2180,2180,2180,0
20241209,120300,96302035,2180,2180,2180,2180,0
20241209,120200,96302035,2180,2180,2180,2180,0
20241209,120100,96302035,2180,2180,2180,2180,0
20241209,120000,96302035,2180,2180,2180,2180,9
20241209,115900,96282415,2180,2180,2180,2180,46
20241209,115800,96182135,2145,2145,2145,2145,0
20241209,115700,96182135,2145,2145,2145,2145,0
20241209,115600,96182135,2145,2145,2145,2145,0
20241209,115500,96182135,2145,2145,2145,2145,0
20241209,115400,96182135,2145,2180,2185,2145,730
20241209,115300,94599330,2155,2155,2155,2155,63
20241209,115200,94463565,2185,2185,2185,2185,0
20241209,115100,94463565,2185,2185,2185,2185,0
20241209,115000,94463565,2185,2185,2185,2185,492
20241209,114900,93388545,2180,2180,2180,2180,9
20241209,114800,93368925,2185,2185,2185,2185,0
20241209,114700,93368925,2185,2185,2185,2185,0
20241209,114600,93368925,2185,2185,2185,2185,0
20241209,114500,93368925,2185,2185,2185,2185,400
20241209,114400,92494925,2185,2185,2185,2185,0
20241209,114300,92494925,2185,2185,2185,2185,0
20241209,114200,92494925,2185,2185,2185,2185,0
20241209,114100,92494925,2185,2185,2185,2185,0
20241209,114000,92494925,2185,2185,2185,2185,0
20241209,113900,92494925,2185,2185,2185,2185,0
20241209,113800,92494925,2185,2185,2185,2185,9
20241209,113700,92475260,2150,2150,2150,2150,0
20241209,113600,92475260,2150,2150,2150,2150,0
20241209,113500,92475260,2150,2150,2150,2150,0
20241209,113400,92475260,2150,2150,2150,2150,0
20241209,113300,92475260,2150,2150,2150,2150,0
20241209,113200,92475260,2150,2150,2150,2150,0
20241209,113100,92475260,2150,2150,2150,2150,0
20241209,113000,92475260,2150,2150,2150,2150,0
20241209,112900,92475260,2150,2150,2150,2150,100
20241209,112800,92260260,2185,2185,2185,2185,0
20241209,112700,92260260,2185,2185,2185,2185,9
20241209,112600,92240595,2190,2190,2190,2190,0
20241209,112500,92240595,2190,2185,2190,2185,100
20241209,112400,92021750,2195,2195,2195,2195,0
20241209,112300,92021750,2195,2195,2195,2195,0
20241209,112200,92021750,2195,2195,2195,2195,0
20241209,112100,92021750,2195,2195,2195,2195,0
20241209,112000,92021750,2195,2195,2195,2195,0
20241209,111900,92021750,2195,2195,2195,2195,0
20241209,111800,92021750,2195,2195,2195,2195,0
20241209,111700,92021750,2195,2195,2195,2195,0
20241209,111600,92021750,2195,2195,2195,2195,0
20241209,111500,92021750,2195,2195,2195,2195,0
20241209,111400,92021750,2195,2160,2195,2160,1100
20241209,111300,89619740,2150,2150,2150,2150,0
20241209,111200,89619740,2150,2150,2150,2150,0
20241209,111100,89619740,2150,2150,2150,2150,0
20241209,111000,89619740,2150,2150,2150,2150,0
20241209,110900,89619740,2150,2150,2150,2150,2
20241209,110800,89615440,2145,2145,2145,2145,0
20241209,110700,89615440,2145,2145,2145,2145,0
20241209,110600,89615440,2145,2145,2145,2145,0
20241209,110500,89615440,2145,2145,2145,2145,0
20241209,110400,89615440,2145,2145,2145,2145,0
20241209,110300,89615440,2145,2145,2145,2145,0
20241209,110200,89615440,2145,2145,2145,2145,0
20241209,110100,89615440,2145,2145,2145,2145,0
20241209,110000,89615440,2145,2145,2145,2145,0
20241209,105900,89615440,2145,2145,2145,2145,0
20241209,105800,89615440,2145,2145,2145,2145,0
20241209,105700,89615440,2145,2145,2145,2145,0
20241209,105600,89615440,2145,2145,2145,2145,0
20241209,105500,89615440,2145,2145,2145,2145,0
20241209,105400,89615440,2145,2145,2145,2145,0
20241209,105300,89615440,2145,2145,2145,2145,0
20241209,105200,89615440,2145,2145,2145,2145,0
20241209,105100,89615440,2145,2145,2145,2145,0
20241209,105000,89615440,2145,2145,2145,2145,1551
20241209,104900,86288545,2160,2160,2160,2160,200
20241209,104800,85856545,2145,2145,2145,2145,0
20241209,104700,85856545,2145,2145,2145,2145,0
20241209,104600,85856545,2145,2145,2145,2145,0
20241209,104500,85856545,2145,2145,2145,2145,0
20241209,104400,85856545,2145,2145,2145,2145,0
20241209,104300,85856545,2145,2145,2145,2145,0
20241209,104200,85856545,2145,2145,2145,2145,2700
20241209,104100,80065045,2155,2155,2155,2155,0
20241209,104000,80065045,2155,2155,2155,2155,1
20241209,103900,80062890,2160,2160,2160,2160,0
20241209,103800,80062890,2160,2160,2160,2160,0
20241209,103700,80062890,2160,2160,2160,2160,0
20241209,103600,80062890,2160,2160,2160,2160,0
20241209,103500,80062890,2160,2160,2160,2160,0
20241209,103400,80062890,2160,2160,2160,2160,0
20241209,103300,80062890,2160,2150,2160,2150,2500
20241209,103200,74668980,2130,2130,2130,2130,432
20241209,103100,73748820,2130,2130,2130,2130,0
20241209,103000,73748820,2130,2130,2130,2130,0
20241209,102900,73748820,2130,2130,2130,2130,0
20241209,102800,73748820,2130,2130,2130,2130,0
20241209,102700,73748820,2130,2130,2130,2130,0
20241209,102600,73748820,2130,2130,2130,2130,50
20241209,102500,73642320,2145,2145,2145,2145,100
20241209,102400,73427820,2145,2145,2145,2145,0
20241209,102300,73427820,2145,2145,2145,2145,0
20241209,102200,73427820,2145,2125,2145,2125,52
20241209,102100,73316300,2150,2150,2150,2150,0
20241209,102000,73316300,2150,2150,2150,2150,0
20241209,101900,73316300,2150,2150,2150,2150,99
20241209,101800,73103450,2150,2150,2150,2150,0
20241209,101700,73103450,2150,2150,2150,2150,0
20241209,101600,73103450,2150,2145,2150,2145,68
20241209,101500,72957265,2150,2150,2150,2150,0
20241209,101400,72957265,2150,2150,2150,2150,0
20241209,101300,72957265,2150,2130,2150,2115,252
20241209,101200,72421950,2155,2130,2155,2130,2
20241209,101100,72417665,2135,2135,2135,2135,125
20241209,101000,72150790,2155,2155,2155,2155,0
20241209,100900,72150790,2155,2155,2155,2155,0
20241209,100800,72150790,2155,2155,2155,2155,10
20241209,100700,72129240,2155,2155,2155,2155,5
20241209,100600,72118465,2155,2155,2155,2155,10
20241209,100500,72096915,2155,2155,2155,2155,46
20241209,100400,71997785,2130,2130,2130,2130,3416
20241209,100300,64721705,2125,2130,2130,2125,565
20241209,100200,63519260,2155,2140,2155,2130,5367
20241209,100100,52079005,2140,2145,2145,2140,1612
20241209,100000,48628355,2145,2150,2150,2145,700
20241209,095900,47126585,2150,2150,2150,2150,403
20241209,095800,46260135,2150,2150,2160,2150,2030
20241209,095700,41895585,2150,2155,2155,2150,80
20241209,095600,41723435,2160,2160,2160,2160,10
20241209,095500,41701835,2160,2160,2160,2160,0
20241209,095400,41701835,2160,2170,2170,2160,2482
20241209,095300,36340545,2170,2170,2170,2170,522
20241209,095200,35207805,2170,2185,2185,2170,4000
20241209,095100,26488440,2190,2190,2190,2190,5
20241209,095000,26477490,2180,2180,2180,2180,20
20241209,094900,26433890,2190,2190,2190,2190,0
20241209,094800,26433890,2190,2190,2190,2190,0
20241209,094700,26433890,2190,2190,2190,2190,5
20241209,094600,26422940,2180,2190,2190,2180,167
20241209,094500,26058795,2180,2190,2190,2180,1002
20241209,094400,23872070,2180,2180,2180,2180,0
20241209,094300,23872070,2180,2180,2180,2180,0
20241209,094200,23872070,2180,2180,2180,2180,0
20241209,094100,23872070,2180,2180,2180,2180,0
20241209,094000,23872070,2180,2180,2180,2180,0
20241209,093900,23872070,2180,2180,2180,2180,0
20241209,093800,23872070,2180,2180,2180,2180,0
20241209,093700,23872070,2180,2185,2185,2180,532
20241209,093600,22712300,2180,2180,2180,2180,0
20241209,093500,22712300,2180,2180,2180,2180,1233
20241209,093400,20024360,2185,2200,2200,2185,1203
20241209,093300,17390085,2200,2200,2200,2200,0
20241209,093200,17390085,2200,2200,2200,2200,0
20241209,093100,17390085,2200,2200,2200,2200,0
20241209,093000,17390085,2200,2200,2200,2200,0
20241209,092900,17390085,2200,2200,2200,2200,0
20241209,092800,17390085,2200,2200,2200,2200,354
20241209,092700,16611285,2205,2205,2205,2205,0
20241209,092600,16611285,2205,2205,2205,2205,0
20241209,092500,16611285,2205,2205,2205,2205,0
20241209,092400,16611285,2205,2205,2205,2205,14
20241209,092300,16580415,2185,2185,2185,2185,0
20241209,092200,16580415,2185,2185,2185,2185,0
20241209,092100,16580415,2185,2195,2195,2185,436
20241209,092000,15624875,2195,2195,2195,2195,0
20241209,091900,15624875,2195,2225,2225,2195,879
20241209,091800,13672100,2230,2230,2230,2230,1059
20241209,091700,11310530,2230,2230,2230,2230,0
20241209,091600,11310530,2230,2230,2230,2230,0
20241209,091500,11310530,2230,2235,2235,2230,240
20241209,091400,10774350,2235,2230,2245,2205,381
20241209,091300,9925635,2260,2260,2260,2260,0
20241209,091200,9925635,2260,2260,2260,2260,0
20241209,091100,9925635,2260,2260,2260,2260,0
20241209,091000,9925635,2260,2260,2260,2260,0
20241209,090900,9925635,2260,2260,2260,2260,0
20241209,090800,9925635,2260,2265,2265,2260,1302
20241209,090700,6978940,2265,2265,2265,2265,409
20241209,090600,6052555,2265,2275,2275,2265,314
20241209,090500,5340945,2265,2265,2265,2265,0
20241209,090400,5340945,2265,2265,2265,2265,0
20241209,090300,5340945,2265,2265,2265,2265,0
20241209,090200,5340945,2265,2265,2265,2265,10
20241209,090100,5318295,2265,2265,2265,2265,0
20241209,090000,5318295,2265,2270,2270,2265,2343
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195200 123678425 2125 2125 2125 2125 5954
3 20241209 195100 123678425 2125 2125 2125 2125 0
4 20241209 195000 123678425 2125 2125 2125 2125 0
5 20241209 194900 123678425 2125 2125 2125 2125 0
6 20241209 194800 123678425 2125 2125 2125 2125 0
7 20241209 194700 123678425 2125 2125 2125 2125 0
8 20241209 194600 123678425 2125 2125 2125 2125 0
9 20241209 194500 123678425 2125 2125 2125 2125 0
10 20241209 194400 123678425 2125 2125 2125 2125 0
11 20241209 194300 123678425 2125 2125 2125 2125 0
12 20241209 194200 123678425 2125 2125 2125 2125 0
13 20241209 194100 123678425 2125 2125 2125 2125 0
14 20241209 194000 123678425 2125 2125 2125 2125 0
15 20241209 193900 123678425 2125 2125 2125 2125 0
16 20241209 193800 123678425 2125 2125 2125 2125 0
17 20241209 193700 123678425 2125 2125 2125 2125 0
18 20241209 193600 123678425 2125 2125 2125 2125 0
19 20241209 193500 123678425 2125 2125 2125 2125 0
20 20241209 193400 123678425 2125 2125 2125 2125 0
21 20241209 193300 123678425 2125 2125 2125 2125 0
22 20241209 193200 123678425 2125 2125 2125 2125 0
23 20241209 193100 123678425 2125 2125 2125 2125 0
24 20241209 193000 123678425 2125 2125 2125 2125 0
25 20241209 192900 123678425 2125 2125 2125 2125 0
26 20241209 192800 123678425 2125 2125 2125 2125 0
27 20241209 192700 123678425 2125 2125 2125 2125 0
28 20241209 192600 123678425 2125 2125 2125 2125 0
29 20241209 192500 123678425 2125 2125 2125 2125 0
30 20241209 192400 123678425 2125 2125 2125 2125 0
31 20241209 192300 123678425 2125 2125 2125 2125 0
32 20241209 192200 123678425 2125 2125 2125 2125 5954
33 20241209 192100 123678425 2125 2125 2125 2125 0
34 20241209 192000 123678425 2125 2125 2125 2125 0
35 20241209 191900 123678425 2125 2125 2125 2125 0
36 20241209 191800 123678425 2125 2125 2125 2125 0
37 20241209 191700 123678425 2125 2125 2125 2125 0
38 20241209 191600 123678425 2125 2125 2125 2125 0
39 20241209 191500 123678425 2125 2125 2125 2125 0
40 20241209 191400 123678425 2125 2125 2125 2125 0
41 20241209 191300 123678425 2125 2125 2125 2125 0
42 20241209 191200 123678425 2125 2125 2125 2125 0
43 20241209 191100 123678425 2125 2125 2125 2125 0
44 20241209 191000 123678425 2125 2125 2125 2125 0
45 20241209 190900 123678425 2125 2125 2125 2125 0
46 20241209 190800 123678425 2125 2125 2125 2125 0
47 20241209 190700 123678425 2125 2125 2125 2125 0
48 20241209 190600 123678425 2125 2125 2125 2125 0
49 20241209 190500 123678425 2125 2125 2125 2125 0
50 20241209 190400 123678425 2125 2125 2125 2125 0
51 20241209 190300 123678425 2125 2125 2125 2125 0
52 20241209 190200 123678425 2125 2125 2125 2125 0
53 20241209 190100 123678425 2125 2125 2125 2125 0
54 20241209 190000 123678425 2125 2125 2125 2125 0
55 20241209 185900 123678425 2125 2125 2125 2125 0
56 20241209 185800 123678425 2125 2125 2125 2125 0
57 20241209 185700 123678425 2125 2125 2125 2125 0
58 20241209 185600 123678425 2125 2125 2125 2125 0
59 20241209 185500 123678425 2125 2125 2125 2125 0
60 20241209 185400 123678425 2125 2125 2125 2125 0
61 20241209 185300 123678425 2125 2125 2125 2125 0
62 20241209 185200 123678425 2125 2125 2125 2125 5954
63 20241209 185100 123678425 2125 2125 2125 2125 0
64 20241209 185000 123678425 2125 2125 2125 2125 0
65 20241209 184900 123678425 2125 2125 2125 2125 0
66 20241209 184800 123678425 2125 2125 2125 2125 0
67 20241209 184700 123678425 2125 2125 2125 2125 0
68 20241209 184600 123678425 2125 2125 2125 2125 0
69 20241209 184500 123678425 2125 2125 2125 2125 0
70 20241209 184400 123678425 2125 2125 2125 2125 0
71 20241209 184300 123678425 2125 2125 2125 2125 0
72 20241209 184200 123678425 2125 2125 2125 2125 0
73 20241209 184100 123678425 2125 2125 2125 2125 0
74 20241209 184000 123678425 2125 2125 2125 2125 0
75 20241209 183900 123678425 2125 2125 2125 2125 0
76 20241209 183800 123678425 2125 2125 2125 2125 0
77 20241209 183700 123678425 2125 2125 2125 2125 0
78 20241209 183600 123678425 2125 2125 2125 2125 0
79 20241209 183500 123678425 2125 2125 2125 2125 0
80 20241209 183400 123678425 2125 2125 2125 2125 0
81 20241209 183300 123678425 2125 2125 2125 2125 0
82 20241209 183200 123678425 2125 2125 2125 2125 0
83 20241209 183100 123678425 2125 2125 2125 2125 0
84 20241209 183000 123678425 2125 2125 2125 2125 0
85 20241209 182900 123678425 2125 2125 2125 2125 0
86 20241209 182800 123678425 2125 2125 2125 2125 0
87 20241209 182700 123678425 2125 2125 2125 2125 0
88 20241209 182600 123678425 2125 2125 2125 2125 0
89 20241209 182500 123678425 2125 2125 2125 2125 0
90 20241209 182400 123678425 2125 2125 2125 2125 0
91 20241209 182300 123678425 2125 2125 2125 2125 0
92 20241209 182200 123678425 2125 2125 2125 2125 5954
93 20241209 182100 123678425 2125 2125 2125 2125 0
94 20241209 182000 123678425 2125 2125 2125 2125 0
95 20241209 181900 123678425 2125 2125 2125 2125 0
96 20241209 181800 123678425 2125 2125 2125 2125 0
97 20241209 181700 123678425 2125 2125 2125 2125 0
98 20241209 181600 123678425 2125 2125 2125 2125 0
99 20241209 181500 123678425 2125 2125 2125 2125 0
100 20241209 181400 123678425 2125 2125 2125 2125 0
101 20241209 181300 123678425 2125 2125 2125 2125 0
102 20241209 181200 123678425 2125 2125 2125 2125 0
103 20241209 181100 123678425 2125 2125 2125 2125 0
104 20241209 181000 123678425 2125 2125 2125 2125 0
105 20241209 180900 123678425 2125 2125 2125 2125 0
106 20241209 180800 123678425 2125 2125 2125 2125 0
107 20241209 180700 123678425 2125 2125 2125 2125 0
108 20241209 180600 123678425 2125 2125 2125 2125 0
109 20241209 180500 123678425 2125 2125 2125 2125 0
110 20241209 180400 123678425 2125 2125 2125 2125 0
111 20241209 180300 123678425 2125 2125 2125 2125 0
112 20241209 180200 123678425 2125 2125 2125 2125 0
113 20241209 180100 123678425 2125 2125 2125 2125 0
114 20241209 180000 123678425 2125 2125 2125 2125 0
115 20241209 175900 123678425 2125 2125 2125 2125 0
116 20241209 175800 123678425 2125 2125 2125 2125 0
117 20241209 175700 123678425 2125 2125 2125 2125 0
118 20241209 175600 123678425 2125 2125 2125 2125 0
119 20241209 175500 123678425 2125 2125 2125 2125 0
120 20241209 175400 123678425 2125 2125 2125 2125 0
121 20241209 175300 123678425 2125 2125 2125 2125 0
122 20241209 175200 123678425 2125 2125 2125 2125 5954
123 20241209 175100 123678425 2125 2125 2125 2125 0
124 20241209 175000 123678425 2125 2125 2125 2125 0
125 20241209 174900 123678425 2125 2125 2125 2125 0
126 20241209 174800 123678425 2125 2125 2125 2125 0
127 20241209 174700 123678425 2125 2125 2125 2125 0
128 20241209 174600 123678425 2125 2125 2125 2125 0
129 20241209 174500 123678425 2125 2125 2125 2125 0
130 20241209 174400 123678425 2125 2125 2125 2125 0
131 20241209 174300 123678425 2125 2125 2125 2125 0
132 20241209 174200 123678425 2125 2125 2125 2125 0
133 20241209 174100 123678425 2125 2125 2125 2125 0
134 20241209 174000 123678425 2125 2125 2125 2125 0
135 20241209 173900 123678425 2125 2125 2125 2125 0
136 20241209 173800 123678425 2125 2125 2125 2125 0
137 20241209 173700 123678425 2125 2125 2125 2125 0
138 20241209 173600 123678425 2125 2125 2125 2125 0
139 20241209 173500 123678425 2125 2125 2125 2125 0
140 20241209 173400 123678425 2125 2125 2125 2125 0
141 20241209 173300 123678425 2125 2125 2125 2125 0
142 20241209 173200 123678425 2125 2125 2125 2125 0
143 20241209 173100 123678425 2125 2125 2125 2125 0
144 20241209 173000 123678425 2125 2125 2125 2125 0
145 20241209 172900 123678425 2125 2125 2125 2125 0
146 20241209 172800 123678425 2125 2125 2125 2125 0
147 20241209 172700 123678425 2125 2125 2125 2125 0
148 20241209 172600 123678425 2125 2125 2125 2125 0
149 20241209 172500 123678425 2125 2125 2125 2125 0
150 20241209 172400 123678425 2125 2125 2125 2125 0
151 20241209 172300 123678425 2125 2125 2125 2125 0
152 20241209 172200 123678425 2125 2125 2125 2125 5954
153 20241209 172100 123678425 2125 2125 2125 2125 0
154 20241209 172000 123678425 2125 2125 2125 2125 0
155 20241209 171900 123678425 2125 2125 2125 2125 0
156 20241209 171800 123678425 2125 2125 2125 2125 0
157 20241209 171700 123678425 2125 2125 2125 2125 0
158 20241209 171600 123678425 2125 2125 2125 2125 0
159 20241209 171500 123678425 2125 2125 2125 2125 0
160 20241209 171400 123678425 2125 2125 2125 2125 0
161 20241209 171300 123678425 2125 2125 2125 2125 0
162 20241209 171200 123678425 2125 2125 2125 2125 0
163 20241209 171100 123678425 2125 2125 2125 2125 0
164 20241209 171000 123678425 2125 2125 2125 2125 0
165 20241209 170900 123678425 2125 2125 2125 2125 0
166 20241209 170800 123678425 2125 2125 2125 2125 0
167 20241209 170700 123678425 2125 2125 2125 2125 0
168 20241209 170600 123678425 2125 2125 2125 2125 0
169 20241209 170500 123678425 2125 2125 2125 2125 0
170 20241209 170400 123678425 2125 2125 2125 2125 0
171 20241209 170300 123678425 2125 2125 2125 2125 0
172 20241209 170200 123678425 2125 2125 2125 2125 0
173 20241209 170100 123678425 2125 2125 2125 2125 0
174 20241209 170000 123678425 2125 2125 2125 2125 0
175 20241209 165900 123678425 2125 2125 2125 2125 0
176 20241209 165800 123678425 2125 2125 2125 2125 0
177 20241209 165700 123678425 2125 2125 2125 2125 0
178 20241209 165600 123678425 2125 2125 2125 2125 0
179 20241209 165500 123678425 2125 2125 2125 2125 0
180 20241209 165400 123678425 2125 2125 2125 2125 0
181 20241209 165300 123678425 2125 2125 2125 2125 0
182 20241209 165200 123678425 2125 2125 2125 2125 5954
183 20241209 165100 123678425 2125 2125 2125 2125 0
184 20241209 165000 123678425 2125 2125 2125 2125 0
185 20241209 164900 123678425 2125 2125 2125 2125 0
186 20241209 164800 123678425 2125 2125 2125 2125 0
187 20241209 164700 123678425 2125 2125 2125 2125 0
188 20241209 164600 123678425 2125 2125 2125 2125 0
189 20241209 164500 123678425 2125 2125 2125 2125 0
190 20241209 164400 123678425 2125 2125 2125 2125 0
191 20241209 164300 123678425 2125 2125 2125 2125 0
192 20241209 164200 123678425 2125 2125 2125 2125 0
193 20241209 164100 123678425 2125 2125 2125 2125 0
194 20241209 164000 123678425 2125 2125 2125 2125 0
195 20241209 163900 123678425 2125 2125 2125 2125 0
196 20241209 163800 123678425 2125 2125 2125 2125 0
197 20241209 163700 123678425 2125 2125 2125 2125 0
198 20241209 163600 123678425 2125 2125 2125 2125 0
199 20241209 163500 123678425 2125 2125 2125 2125 0
200 20241209 163400 123678425 2125 2125 2125 2125 0
201 20241209 163300 123678425 2125 2125 2125 2125 0
202 20241209 163200 123678425 2125 2125 2125 2125 0
203 20241209 163100 123678425 2125 2125 2125 2125 0
204 20241209 163000 123678425 2125 2125 2125 2125 0
205 20241209 162900 123678425 2125 2125 2125 2125 0
206 20241209 162800 123678425 2125 2125 2125 2125 0
207 20241209 162700 123678425 2125 2125 2125 2125 0
208 20241209 162600 123678425 2125 2125 2125 2125 0
209 20241209 162500 123678425 2125 2125 2125 2125 0
210 20241209 162400 123678425 2125 2125 2125 2125 0
211 20241209 162300 123678425 2125 2125 2125 2125 0
212 20241209 162200 123678425 2125 2125 2125 2125 5954
213 20241209 162100 123678425 2125 2125 2125 2125 0
214 20241209 162000 123678425 2125 2125 2125 2125 0
215 20241209 161900 123678425 2125 2125 2125 2125 0
216 20241209 161800 123678425 2125 2125 2125 2125 0
217 20241209 161700 123678425 2125 2125 2125 2125 0
218 20241209 161600 123678425 2125 2125 2125 2125 0
219 20241209 161500 123678425 2125 2125 2125 2125 0
220 20241209 161400 123678425 2125 2125 2125 2125 0
221 20241209 161300 123678425 2125 2125 2125 2125 0
222 20241209 161200 123678425 2125 2125 2125 2125 0
223 20241209 161100 123678425 2125 2125 2125 2125 0
224 20241209 161000 123678425 2125 2125 2125 2125 0
225 20241209 160900 123678425 2125 2125 2125 2125 0
226 20241209 160800 123678425 2125 2125 2125 2125 0
227 20241209 160700 123678425 2125 2125 2125 2125 0
228 20241209 160600 123678425 2125 2125 2125 2125 0
229 20241209 160500 123678425 2125 2125 2125 2125 0
230 20241209 160400 123678425 2125 2125 2125 2125 0
231 20241209 160300 123678425 2125 2125 2125 2125 0
232 20241209 160200 123678425 2125 2125 2125 2125 0
233 20241209 160100 123678425 2125 2125 2125 2125 0
234 20241209 160000 123678425 2125 2125 2125 2125 0
235 20241209 155900 123678425 2125 2125 2125 2125 0
236 20241209 155800 123678425 2125 2125 2125 2125 0
237 20241209 155700 123678425 2125 2125 2125 2125 0
238 20241209 155600 123678425 2125 2125 2125 2125 0
239 20241209 155500 123678425 2125 2125 2125 2125 0
240 20241209 155400 123678425 2125 2125 2125 2125 0
241 20241209 155300 123678425 2125 2125 2125 2125 0
242 20241209 155200 123678425 2125 2125 2125 2125 5954
243 20241209 155100 123678425 2125 2125 2125 2125 0
244 20241209 155000 123678425 2125 2125 2125 2125 0
245 20241209 154900 123678425 2125 2125 2125 2125 0
246 20241209 154800 123678425 2125 2125 2125 2125 0
247 20241209 154700 123678425 2125 2125 2125 2125 0
248 20241209 154600 123678425 2125 2125 2125 2125 0
249 20241209 154500 123678425 2125 2125 2125 2125 0
250 20241209 154400 123678425 2125 2125 2125 2125 0
251 20241209 154300 123678425 2125 2125 2125 2125 0
252 20241209 154200 123678425 2125 2125 2125 2125 0
253 20241209 154100 123678425 2125 2125 2125 2125 0
254 20241209 154000 123678425 2125 2125 2125 2125 0
255 20241209 153900 123678425 2125 2125 2125 2125 0
256 20241209 153800 123678425 2125 2125 2125 2125 0
257 20241209 153700 123678425 2125 2125 2125 2125 0
258 20241209 153600 123678425 2125 2125 2125 2125 0
259 20241209 153500 123678425 2125 2125 2125 2125 0
260 20241209 153400 123678425 2125 2125 2125 2125 0
261 20241209 153300 123678425 2125 2125 2125 2125 0
262 20241209 153200 123678425 2125 2125 2125 2125 0
263 20241209 153100 123678425 2125 2125 2125 2125 0
264 20241209 153000 123678425 2125 2125 2125 2125 5954
265 20241209 152900 111026175 2180 2180 2180 2180 0
266 20241209 152800 111026175 2180 2180 2180 2180 0
267 20241209 152700 111026175 2180 2180 2180 2180 0
268 20241209 152600 111026175 2180 2180 2180 2180 0
269 20241209 152500 111026175 2180 2180 2180 2180 0
270 20241209 152400 111026175 2180 2180 2180 2180 0
271 20241209 152300 111026175 2180 2180 2180 2180 0
272 20241209 152200 111026175 2180 2180 2180 2180 0
273 20241209 152100 111026175 2180 2180 2180 2180 0
274 20241209 152000 111026175 2180 2180 2180 2180 0
275 20241209 151900 111026175 2180 2175 2210 2175 65
276 20241209 151800 110884760 2165 2165 2165 2165 281
277 20241209 151700 110276395 2165 2165 2165 2165 75
278 20241209 151600 110114020 2165 2165 2165 2165 585
279 20241209 151500 108847495 2170 2170 2170 2170 15
280 20241209 151400 108814945 2175 2175 2175 2175 0
281 20241209 151300 108814945 2175 2165 2175 2165 46
282 20241209 151200 108715235 2165 2165 2165 2165 0
283 20241209 151100 108715235 2165 2165 2165 2165 0
284 20241209 151000 108715235 2165 2160 2165 2160 175
285 20241209 150900 108336985 2165 2155 2165 2155 66
286 20241209 150800 108194295 2165 2160 2165 2160 91
287 20241209 150700 107997285 2165 2165 2165 2165 0
288 20241209 150600 107997285 2165 2165 2165 2165 0
289 20241209 150500 107997285 2165 2165 2165 2165 0
290 20241209 150400 107997285 2165 2160 2165 2160 380
291 20241209 150300 107174985 2165 2165 2165 2165 0
292 20241209 150200 107174985 2165 2165 2165 2165 0
293 20241209 150100 107174985 2165 2165 2165 2165 0
294 20241209 150000 107174985 2165 2165 2165 2165 0
295 20241209 145900 107174985 2165 2190 2190 2165 239
296 20241209 145800 106653940 2190 2190 2190 2190 0
297 20241209 145700 106653940 2190 2190 2190 2190 9
298 20241209 145600 106634230 2195 2195 2195 2195 8
299 20241209 145500 106616670 2190 2195 2195 2190 6
300 20241209 145400 106603525 2195 2195 2195 2195 22
301 20241209 145300 106555235 2215 2215 2215 2215 0
302 20241209 145200 106555235 2215 2215 2215 2215 0
303 20241209 145100 106555235 2215 2215 2215 2215 0
304 20241209 145000 106555235 2215 2215 2215 2215 0
305 20241209 144900 106555235 2215 2215 2215 2215 0
306 20241209 144800 106555235 2215 2215 2215 2215 0
307 20241209 144700 106555235 2215 2215 2215 2215 0
308 20241209 144600 106555235 2215 2215 2215 2215 0
309 20241209 144500 106555235 2215 2215 2215 2215 8
310 20241209 144400 106537515 2195 2195 2195 2195 0
311 20241209 144300 106537515 2195 2195 2195 2195 0
312 20241209 144200 106537515 2195 2195 2195 2195 30
313 20241209 144100 106471665 2195 2195 2195 2195 0
314 20241209 144000 106471665 2195 2195 2195 2195 0
315 20241209 143900 106471665 2195 2195 2195 2195 0
316 20241209 143800 106471665 2195 2185 2195 2185 1300
317 20241209 143700 103619840 2185 2185 2185 2185 0
318 20241209 143600 103619840 2185 2185 2185 2185 0
319 20241209 143500 103619840 2185 2185 2185 2185 0
320 20241209 143400 103619840 2185 2185 2185 2185 8
321 20241209 143300 103602360 2160 2160 2160 2160 0
322 20241209 143200 103602360 2160 2160 2160 2160 0
323 20241209 143100 103602360 2160 2160 2160 2160 0
324 20241209 143000 103602360 2160 2160 2160 2160 0
325 20241209 142900 103602360 2160 2160 2160 2160 0
326 20241209 142800 103602360 2160 2160 2160 2160 0
327 20241209 142700 103602360 2160 2160 2160 2160 0
328 20241209 142600 103602360 2160 2165 2165 2160 100
329 20241209 142500 103386215 2185 2185 2185 2185 10
330 20241209 142400 103364365 2190 2190 2190 2190 0
331 20241209 142300 103364365 2190 2190 2190 2190 8
332 20241209 142200 103346845 2195 2195 2195 2195 0
333 20241209 142100 103346845 2195 2195 2195 2195 0
334 20241209 142000 103346845 2195 2180 2195 2180 325
335 20241209 141900 102635320 2180 2180 2180 2180 0
336 20241209 141800 102635320 2180 2180 2180 2180 0
337 20241209 141700 102635320 2180 2180 2180 2180 0
338 20241209 141600 102635320 2180 2180 2180 2180 0
339 20241209 141500 102635320 2180 2180 2180 2180 0
340 20241209 141400 102635320 2180 2180 2180 2180 0
341 20241209 141300 102635320 2180 2180 2180 2180 0
342 20241209 141200 102635320 2180 2180 2180 2180 8
343 20241209 141100 102617880 2185 2180 2185 2180 400
344 20241209 141000 101743980 2185 2185 2185 2185 0
345 20241209 140900 101743980 2185 2185 2185 2185 0
346 20241209 140800 101743980 2185 2185 2185 2185 0
347 20241209 140700 101743980 2185 2185 2185 2185 0
348 20241209 140600 101743980 2185 2185 2185 2185 0
349 20241209 140500 101743980 2185 2185 2185 2185 0
350 20241209 140400 101743980 2185 2185 2185 2185 0
351 20241209 140300 101743980 2185 2185 2185 2185 0
352 20241209 140200 101743980 2185 2185 2185 2185 0
353 20241209 140100 101743980 2185 2180 2185 2180 9
354 20241209 140000 101724335 2180 2180 2180 2180 0
355 20241209 135900 101724335 2180 2180 2180 2180 0
356 20241209 135800 101724335 2180 2180 2180 2180 0
357 20241209 135700 101724335 2180 2180 2180 2180 0
358 20241209 135600 101724335 2180 2180 2180 2180 0
359 20241209 135500 101724335 2180 2180 2180 2180 0
360 20241209 135400 101724335 2180 2180 2180 2180 0
361 20241209 135300 101724335 2180 2180 2180 2180 0
362 20241209 135200 101724335 2180 2180 2180 2180 0
363 20241209 135100 101724335 2180 2180 2180 2180 0
364 20241209 135000 101724335 2180 2180 2180 2180 9
365 20241209 134900 101704715 2180 2180 2180 2180 0
366 20241209 134800 101704715 2180 2180 2180 2180 0
367 20241209 134700 101704715 2180 2180 2180 2180 0
368 20241209 134600 101704715 2180 2180 2180 2180 0
369 20241209 134500 101704715 2180 2180 2180 2180 0
370 20241209 134400 101704715 2180 2180 2180 2180 0
371 20241209 134300 101704715 2180 2180 2180 2180 0
372 20241209 134200 101704715 2180 2180 2180 2180 0
373 20241209 134100 101704715 2180 2180 2180 2180 0
374 20241209 134000 101704715 2180 2180 2180 2180 0
375 20241209 133900 101704715 2180 2180 2180 2180 9
376 20241209 133800 101685095 2165 2165 2165 2165 0
377 20241209 133700 101685095 2165 2165 2165 2165 0
378 20241209 133600 101685095 2165 2165 2165 2165 0
379 20241209 133500 101685095 2165 2165 2165 2165 0
380 20241209 133400 101685095 2165 2165 2165 2165 0
381 20241209 133300 101685095 2165 2165 2165 2165 0
382 20241209 133200 101685095 2165 2165 2165 2165 625
383 20241209 133100 100331970 2170 2170 2170 2170 0
384 20241209 133000 100331970 2170 2170 2170 2170 0
385 20241209 132900 100331970 2170 2170 2170 2170 0
386 20241209 132800 100331970 2170 2170 2170 2170 9
387 20241209 132700 100312440 2170 2170 2170 2170 0
388 20241209 132600 100312440 2170 2170 2170 2170 0
389 20241209 132500 100312440 2170 2170 2170 2170 0
390 20241209 132400 100312440 2170 2170 2170 2170 0
391 20241209 132300 100312440 2170 2170 2170 2170 0
392 20241209 132200 100312440 2170 2170 2170 2170 0
393 20241209 132100 100312440 2170 2170 2170 2170 0
394 20241209 132000 100312440 2170 2170 2170 2170 0
395 20241209 131900 100312440 2170 2170 2170 2170 0
396 20241209 131800 100312440 2170 2170 2170 2170 0
397 20241209 131700 100312440 2170 2170 2170 2170 9
398 20241209 131600 100292910 2180 2180 2180 2180 0
399 20241209 131500 100292910 2180 2180 2180 2180 0
400 20241209 131400 100292910 2180 2180 2180 2180 0
401 20241209 131300 100292910 2180 2180 2180 2180 0
402 20241209 131200 100292910 2180 2180 2180 2180 0
403 20241209 131100 100292910 2180 2180 2180 2180 0
404 20241209 131000 100292910 2180 2180 2180 2180 0
405 20241209 130900 100292910 2180 2180 2180 2180 0
406 20241209 130800 100292910 2180 2180 2180 2180 0
407 20241209 130700 100292910 2180 2180 2180 2180 0
408 20241209 130600 100292910 2180 2180 2180 2180 9
409 20241209 130500 100273290 2155 2155 2155 2155 0
410 20241209 130400 100273290 2155 2155 2155 2155 0
411 20241209 130300 100273290 2155 2155 2155 2155 0
412 20241209 130200 100273290 2155 2155 2155 2155 0
413 20241209 130100 100273290 2155 2155 2155 2155 0
414 20241209 130000 100273290 2155 2155 2155 2155 0
415 20241209 125900 100273290 2155 2155 2155 2155 0
416 20241209 125800 100273290 2155 2155 2155 2155 0
417 20241209 125700 100273290 2155 2155 2155 2155 24
418 20241209 125600 100221570 2185 2185 2185 2185 0
419 20241209 125500 100221570 2185 2185 2185 2185 9
420 20241209 125400 100201905 2185 2185 2185 2185 0
421 20241209 125300 100201905 2185 2185 2185 2185 0
422 20241209 125200 100201905 2185 2185 2185 2185 0
423 20241209 125100 100201905 2185 2185 2185 2185 0
424 20241209 125000 100201905 2185 2185 2185 2185 0
425 20241209 124900 100201905 2185 2185 2185 2185 0
426 20241209 124800 100201905 2185 2185 2185 2185 0
427 20241209 124700 100201905 2185 2185 2185 2185 0
428 20241209 124600 100201905 2185 2185 2185 2185 0
429 20241209 124500 100201905 2185 2185 2185 2185 0
430 20241209 124400 100201905 2185 2185 2185 2185 9
431 20241209 124300 100182240 2185 2185 2185 2185 0
432 20241209 124200 100182240 2185 2185 2185 2185 0
433 20241209 124100 100182240 2185 2185 2185 2185 0
434 20241209 124000 100182240 2185 2185 2185 2185 0
435 20241209 123900 100182240 2185 2185 2185 2185 0
436 20241209 123800 100182240 2185 2185 2185 2185 0
437 20241209 123700 100182240 2185 2185 2185 2185 0
438 20241209 123600 100182240 2185 2185 2185 2185 0
439 20241209 123500 100182240 2185 2185 2185 2185 2
440 20241209 123400 100177870 2195 2195 2195 2195 0
441 20241209 123300 100177870 2195 2195 2195 2195 9
442 20241209 123200 100158115 2180 2180 2180 2180 0
443 20241209 123100 100158115 2180 2180 2180 2180 4
444 20241209 123000 100149395 2195 2195 2195 2195 0
445 20241209 122900 100149395 2195 2180 2195 2180 1716
446 20241209 122800 96398130 2180 2180 2180 2180 0
447 20241209 122700 96398130 2180 2180 2180 2180 0
448 20241209 122600 96398130 2180 2180 2180 2180 0
449 20241209 122500 96398130 2180 2180 2180 2180 0
450 20241209 122400 96398130 2180 2180 2180 2180 0
451 20241209 122300 96398130 2180 2180 2180 2180 0
452 20241209 122200 96398130 2180 2180 2180 2180 9
453 20241209 122100 96378510 2185 2185 2185 2185 4
454 20241209 122000 96369770 2185 2185 2185 2185 0
455 20241209 121900 96369770 2185 2185 2185 2185 0
456 20241209 121800 96369770 2185 2185 2185 2185 0
457 20241209 121700 96369770 2185 2185 2185 2185 5
458 20241209 121600 96358845 2185 2185 2185 2185 0
459 20241209 121500 96358845 2185 2185 2185 2185 0
460 20241209 121400 96358845 2185 2185 2185 2185 5
461 20241209 121300 96347920 2185 2185 2185 2185 6
462 20241209 121200 96334810 2185 2185 2185 2185 6
463 20241209 121100 96321700 2185 2185 2185 2185 9
464 20241209 121000 96302035 2180 2180 2180 2180 0
465 20241209 120900 96302035 2180 2180 2180 2180 0
466 20241209 120800 96302035 2180 2180 2180 2180 0
467 20241209 120700 96302035 2180 2180 2180 2180 0
468 20241209 120600 96302035 2180 2180 2180 2180 0
469 20241209 120500 96302035 2180 2180 2180 2180 0
470 20241209 120400 96302035 2180 2180 2180 2180 0
471 20241209 120300 96302035 2180 2180 2180 2180 0
472 20241209 120200 96302035 2180 2180 2180 2180 0
473 20241209 120100 96302035 2180 2180 2180 2180 0
474 20241209 120000 96302035 2180 2180 2180 2180 9
475 20241209 115900 96282415 2180 2180 2180 2180 46
476 20241209 115800 96182135 2145 2145 2145 2145 0
477 20241209 115700 96182135 2145 2145 2145 2145 0
478 20241209 115600 96182135 2145 2145 2145 2145 0
479 20241209 115500 96182135 2145 2145 2145 2145 0
480 20241209 115400 96182135 2145 2180 2185 2145 730
481 20241209 115300 94599330 2155 2155 2155 2155 63
482 20241209 115200 94463565 2185 2185 2185 2185 0
483 20241209 115100 94463565 2185 2185 2185 2185 0
484 20241209 115000 94463565 2185 2185 2185 2185 492
485 20241209 114900 93388545 2180 2180 2180 2180 9
486 20241209 114800 93368925 2185 2185 2185 2185 0
487 20241209 114700 93368925 2185 2185 2185 2185 0
488 20241209 114600 93368925 2185 2185 2185 2185 0
489 20241209 114500 93368925 2185 2185 2185 2185 400
490 20241209 114400 92494925 2185 2185 2185 2185 0
491 20241209 114300 92494925 2185 2185 2185 2185 0
492 20241209 114200 92494925 2185 2185 2185 2185 0
493 20241209 114100 92494925 2185 2185 2185 2185 0
494 20241209 114000 92494925 2185 2185 2185 2185 0
495 20241209 113900 92494925 2185 2185 2185 2185 0
496 20241209 113800 92494925 2185 2185 2185 2185 9
497 20241209 113700 92475260 2150 2150 2150 2150 0
498 20241209 113600 92475260 2150 2150 2150 2150 0
499 20241209 113500 92475260 2150 2150 2150 2150 0
500 20241209 113400 92475260 2150 2150 2150 2150 0
501 20241209 113300 92475260 2150 2150 2150 2150 0
502 20241209 113200 92475260 2150 2150 2150 2150 0
503 20241209 113100 92475260 2150 2150 2150 2150 0
504 20241209 113000 92475260 2150 2150 2150 2150 0
505 20241209 112900 92475260 2150 2150 2150 2150 100
506 20241209 112800 92260260 2185 2185 2185 2185 0
507 20241209 112700 92260260 2185 2185 2185 2185 9
508 20241209 112600 92240595 2190 2190 2190 2190 0
509 20241209 112500 92240595 2190 2185 2190 2185 100
510 20241209 112400 92021750 2195 2195 2195 2195 0
511 20241209 112300 92021750 2195 2195 2195 2195 0
512 20241209 112200 92021750 2195 2195 2195 2195 0
513 20241209 112100 92021750 2195 2195 2195 2195 0
514 20241209 112000 92021750 2195 2195 2195 2195 0
515 20241209 111900 92021750 2195 2195 2195 2195 0
516 20241209 111800 92021750 2195 2195 2195 2195 0
517 20241209 111700 92021750 2195 2195 2195 2195 0
518 20241209 111600 92021750 2195 2195 2195 2195 0
519 20241209 111500 92021750 2195 2195 2195 2195 0
520 20241209 111400 92021750 2195 2160 2195 2160 1100
521 20241209 111300 89619740 2150 2150 2150 2150 0
522 20241209 111200 89619740 2150 2150 2150 2150 0
523 20241209 111100 89619740 2150 2150 2150 2150 0
524 20241209 111000 89619740 2150 2150 2150 2150 0
525 20241209 110900 89619740 2150 2150 2150 2150 2
526 20241209 110800 89615440 2145 2145 2145 2145 0
527 20241209 110700 89615440 2145 2145 2145 2145 0
528 20241209 110600 89615440 2145 2145 2145 2145 0
529 20241209 110500 89615440 2145 2145 2145 2145 0
530 20241209 110400 89615440 2145 2145 2145 2145 0
531 20241209 110300 89615440 2145 2145 2145 2145 0
532 20241209 110200 89615440 2145 2145 2145 2145 0
533 20241209 110100 89615440 2145 2145 2145 2145 0
534 20241209 110000 89615440 2145 2145 2145 2145 0
535 20241209 105900 89615440 2145 2145 2145 2145 0
536 20241209 105800 89615440 2145 2145 2145 2145 0
537 20241209 105700 89615440 2145 2145 2145 2145 0
538 20241209 105600 89615440 2145 2145 2145 2145 0
539 20241209 105500 89615440 2145 2145 2145 2145 0
540 20241209 105400 89615440 2145 2145 2145 2145 0
541 20241209 105300 89615440 2145 2145 2145 2145 0
542 20241209 105200 89615440 2145 2145 2145 2145 0
543 20241209 105100 89615440 2145 2145 2145 2145 0
544 20241209 105000 89615440 2145 2145 2145 2145 1551
545 20241209 104900 86288545 2160 2160 2160 2160 200
546 20241209 104800 85856545 2145 2145 2145 2145 0
547 20241209 104700 85856545 2145 2145 2145 2145 0
548 20241209 104600 85856545 2145 2145 2145 2145 0
549 20241209 104500 85856545 2145 2145 2145 2145 0
550 20241209 104400 85856545 2145 2145 2145 2145 0
551 20241209 104300 85856545 2145 2145 2145 2145 0
552 20241209 104200 85856545 2145 2145 2145 2145 2700
553 20241209 104100 80065045 2155 2155 2155 2155 0
554 20241209 104000 80065045 2155 2155 2155 2155 1
555 20241209 103900 80062890 2160 2160 2160 2160 0
556 20241209 103800 80062890 2160 2160 2160 2160 0
557 20241209 103700 80062890 2160 2160 2160 2160 0
558 20241209 103600 80062890 2160 2160 2160 2160 0
559 20241209 103500 80062890 2160 2160 2160 2160 0
560 20241209 103400 80062890 2160 2160 2160 2160 0
561 20241209 103300 80062890 2160 2150 2160 2150 2500
562 20241209 103200 74668980 2130 2130 2130 2130 432
563 20241209 103100 73748820 2130 2130 2130 2130 0
564 20241209 103000 73748820 2130 2130 2130 2130 0
565 20241209 102900 73748820 2130 2130 2130 2130 0
566 20241209 102800 73748820 2130 2130 2130 2130 0
567 20241209 102700 73748820 2130 2130 2130 2130 0
568 20241209 102600 73748820 2130 2130 2130 2130 50
569 20241209 102500 73642320 2145 2145 2145 2145 100
570 20241209 102400 73427820 2145 2145 2145 2145 0
571 20241209 102300 73427820 2145 2145 2145 2145 0
572 20241209 102200 73427820 2145 2125 2145 2125 52
573 20241209 102100 73316300 2150 2150 2150 2150 0
574 20241209 102000 73316300 2150 2150 2150 2150 0
575 20241209 101900 73316300 2150 2150 2150 2150 99
576 20241209 101800 73103450 2150 2150 2150 2150 0
577 20241209 101700 73103450 2150 2150 2150 2150 0
578 20241209 101600 73103450 2150 2145 2150 2145 68
579 20241209 101500 72957265 2150 2150 2150 2150 0
580 20241209 101400 72957265 2150 2150 2150 2150 0
581 20241209 101300 72957265 2150 2130 2150 2115 252
582 20241209 101200 72421950 2155 2130 2155 2130 2
583 20241209 101100 72417665 2135 2135 2135 2135 125
584 20241209 101000 72150790 2155 2155 2155 2155 0
585 20241209 100900 72150790 2155 2155 2155 2155 0
586 20241209 100800 72150790 2155 2155 2155 2155 10
587 20241209 100700 72129240 2155 2155 2155 2155 5
588 20241209 100600 72118465 2155 2155 2155 2155 10
589 20241209 100500 72096915 2155 2155 2155 2155 46
590 20241209 100400 71997785 2130 2130 2130 2130 3416
591 20241209 100300 64721705 2125 2130 2130 2125 565
592 20241209 100200 63519260 2155 2140 2155 2130 5367
593 20241209 100100 52079005 2140 2145 2145 2140 1612
594 20241209 100000 48628355 2145 2150 2150 2145 700
595 20241209 095900 47126585 2150 2150 2150 2150 403
596 20241209 095800 46260135 2150 2150 2160 2150 2030
597 20241209 095700 41895585 2150 2155 2155 2150 80
598 20241209 095600 41723435 2160 2160 2160 2160 10
599 20241209 095500 41701835 2160 2160 2160 2160 0
600 20241209 095400 41701835 2160 2170 2170 2160 2482
601 20241209 095300 36340545 2170 2170 2170 2170 522
602 20241209 095200 35207805 2170 2185 2185 2170 4000
603 20241209 095100 26488440 2190 2190 2190 2190 5
604 20241209 095000 26477490 2180 2180 2180 2180 20
605 20241209 094900 26433890 2190 2190 2190 2190 0
606 20241209 094800 26433890 2190 2190 2190 2190 0
607 20241209 094700 26433890 2190 2190 2190 2190 5
608 20241209 094600 26422940 2180 2190 2190 2180 167
609 20241209 094500 26058795 2180 2190 2190 2180 1002
610 20241209 094400 23872070 2180 2180 2180 2180 0
611 20241209 094300 23872070 2180 2180 2180 2180 0
612 20241209 094200 23872070 2180 2180 2180 2180 0
613 20241209 094100 23872070 2180 2180 2180 2180 0
614 20241209 094000 23872070 2180 2180 2180 2180 0
615 20241209 093900 23872070 2180 2180 2180 2180 0
616 20241209 093800 23872070 2180 2180 2180 2180 0
617 20241209 093700 23872070 2180 2185 2185 2180 532
618 20241209 093600 22712300 2180 2180 2180 2180 0
619 20241209 093500 22712300 2180 2180 2180 2180 1233
620 20241209 093400 20024360 2185 2200 2200 2185 1203
621 20241209 093300 17390085 2200 2200 2200 2200 0
622 20241209 093200 17390085 2200 2200 2200 2200 0
623 20241209 093100 17390085 2200 2200 2200 2200 0
624 20241209 093000 17390085 2200 2200 2200 2200 0
625 20241209 092900 17390085 2200 2200 2200 2200 0
626 20241209 092800 17390085 2200 2200 2200 2200 354
627 20241209 092700 16611285 2205 2205 2205 2205 0
628 20241209 092600 16611285 2205 2205 2205 2205 0
629 20241209 092500 16611285 2205 2205 2205 2205 0
630 20241209 092400 16611285 2205 2205 2205 2205 14
631 20241209 092300 16580415 2185 2185 2185 2185 0
632 20241209 092200 16580415 2185 2185 2185 2185 0
633 20241209 092100 16580415 2185 2195 2195 2185 436
634 20241209 092000 15624875 2195 2195 2195 2195 0
635 20241209 091900 15624875 2195 2225 2225 2195 879
636 20241209 091800 13672100 2230 2230 2230 2230 1059
637 20241209 091700 11310530 2230 2230 2230 2230 0
638 20241209 091600 11310530 2230 2230 2230 2230 0
639 20241209 091500 11310530 2230 2235 2235 2230 240
640 20241209 091400 10774350 2235 2230 2245 2205 381
641 20241209 091300 9925635 2260 2260 2260 2260 0
642 20241209 091200 9925635 2260 2260 2260 2260 0
643 20241209 091100 9925635 2260 2260 2260 2260 0
644 20241209 091000 9925635 2260 2260 2260 2260 0
645 20241209 090900 9925635 2260 2260 2260 2260 0
646 20241209 090800 9925635 2260 2265 2265 2260 1302
647 20241209 090700 6978940 2265 2265 2265 2265 409
648 20241209 090600 6052555 2265 2275 2275 2265 314
649 20241209 090500 5340945 2265 2265 2265 2265 0
650 20241209 090400 5340945 2265 2265 2265 2265 0
651 20241209 090300 5340945 2265 2265 2265 2265 0
652 20241209 090200 5340945 2265 2265 2265 2265 10
653 20241209 090100 5318295 2265 2265 2265 2265 0
654 20241209 090000 5318295 2265 2270 2270 2265 2343