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
072950/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195200,81960000,3195,3195,3195,3195,438
20241209,195100,81960000,3195,3195,3195,3195,0
20241209,195000,81960000,3195,3195,3195,3195,0
20241209,194900,81960000,3195,3195,3195,3195,0
20241209,194800,81960000,3195,3195,3195,3195,0
20241209,194700,81960000,3195,3195,3195,3195,0
20241209,194600,81960000,3195,3195,3195,3195,0
20241209,194500,81960000,3195,3195,3195,3195,0
20241209,194400,81960000,3195,3195,3195,3195,0
20241209,194300,81960000,3195,3195,3195,3195,0
20241209,194200,81960000,3195,3195,3195,3195,0
20241209,194100,81960000,3195,3195,3195,3195,0
20241209,194000,81960000,3195,3195,3195,3195,0
20241209,193900,81960000,3195,3195,3195,3195,0
20241209,193800,81960000,3195,3195,3195,3195,0
20241209,193700,81960000,3195,3195,3195,3195,0
20241209,193600,81960000,3195,3195,3195,3195,0
20241209,193500,81960000,3195,3195,3195,3195,0
20241209,193400,81960000,3195,3195,3195,3195,0
20241209,193300,81960000,3195,3195,3195,3195,0
20241209,193200,81960000,3195,3195,3195,3195,0
20241209,193100,81960000,3195,3195,3195,3195,0
20241209,193000,81960000,3195,3195,3195,3195,0
20241209,192900,81960000,3195,3195,3195,3195,0
20241209,192800,81960000,3195,3195,3195,3195,0
20241209,192700,81960000,3195,3195,3195,3195,0
20241209,192600,81960000,3195,3195,3195,3195,0
20241209,192500,81960000,3195,3195,3195,3195,0
20241209,192400,81960000,3195,3195,3195,3195,0
20241209,192300,81960000,3195,3195,3195,3195,0
20241209,192200,81960000,3195,3195,3195,3195,438
20241209,192100,81960000,3195,3195,3195,3195,0
20241209,192000,81960000,3195,3195,3195,3195,0
20241209,191900,81960000,3195,3195,3195,3195,0
20241209,191800,81960000,3195,3195,3195,3195,0
20241209,191700,81960000,3195,3195,3195,3195,0
20241209,191600,81960000,3195,3195,3195,3195,0
20241209,191500,81960000,3195,3195,3195,3195,0
20241209,191400,81960000,3195,3195,3195,3195,0
20241209,191300,81960000,3195,3195,3195,3195,0
20241209,191200,81960000,3195,3195,3195,3195,0
20241209,191100,81960000,3195,3195,3195,3195,0
20241209,191000,81960000,3195,3195,3195,3195,0
20241209,190900,81960000,3195,3195,3195,3195,0
20241209,190800,81960000,3195,3195,3195,3195,0
20241209,190700,81960000,3195,3195,3195,3195,0
20241209,190600,81960000,3195,3195,3195,3195,0
20241209,190500,81960000,3195,3195,3195,3195,0
20241209,190400,81960000,3195,3195,3195,3195,0
20241209,190300,81960000,3195,3195,3195,3195,0
20241209,190200,81960000,3195,3195,3195,3195,0
20241209,190100,81960000,3195,3195,3195,3195,0
20241209,190000,81960000,3195,3195,3195,3195,0
20241209,185900,81960000,3195,3195,3195,3195,0
20241209,185800,81960000,3195,3195,3195,3195,0
20241209,185700,81960000,3195,3195,3195,3195,0
20241209,185600,81960000,3195,3195,3195,3195,0
20241209,185500,81960000,3195,3195,3195,3195,0
20241209,185400,81960000,3195,3195,3195,3195,0
20241209,185300,81960000,3195,3195,3195,3195,0
20241209,185200,81960000,3195,3195,3195,3195,438
20241209,185100,81960000,3195,3195,3195,3195,0
20241209,185000,81960000,3195,3195,3195,3195,0
20241209,184900,81960000,3195,3195,3195,3195,0
20241209,184800,81960000,3195,3195,3195,3195,0
20241209,184700,81960000,3195,3195,3195,3195,0
20241209,184600,81960000,3195,3195,3195,3195,0
20241209,184500,81960000,3195,3195,3195,3195,0
20241209,184400,81960000,3195,3195,3195,3195,0
20241209,184300,81960000,3195,3195,3195,3195,0
20241209,184200,81960000,3195,3195,3195,3195,0
20241209,184100,81960000,3195,3195,3195,3195,0
20241209,184000,81960000,3195,3195,3195,3195,0
20241209,183900,81960000,3195,3195,3195,3195,0
20241209,183800,81960000,3195,3195,3195,3195,0
20241209,183700,81960000,3195,3195,3195,3195,0
20241209,183600,81960000,3195,3195,3195,3195,0
20241209,183500,81960000,3195,3195,3195,3195,0
20241209,183400,81960000,3195,3195,3195,3195,0
20241209,183300,81960000,3195,3195,3195,3195,0
20241209,183200,81960000,3195,3195,3195,3195,0
20241209,183100,81960000,3195,3195,3195,3195,0
20241209,183000,81960000,3195,3195,3195,3195,0
20241209,182900,81960000,3195,3195,3195,3195,0
20241209,182800,81960000,3195,3195,3195,3195,0
20241209,182700,81960000,3195,3195,3195,3195,0
20241209,182600,81960000,3195,3195,3195,3195,0
20241209,182500,81960000,3195,3195,3195,3195,0
20241209,182400,81960000,3195,3195,3195,3195,0
20241209,182300,81960000,3195,3195,3195,3195,0
20241209,182200,81960000,3195,3195,3195,3195,438
20241209,182100,81960000,3195,3195,3195,3195,0
20241209,182000,81960000,3195,3195,3195,3195,0
20241209,181900,81960000,3195,3195,3195,3195,0
20241209,181800,81960000,3195,3195,3195,3195,0
20241209,181700,81960000,3195,3195,3195,3195,0
20241209,181600,81960000,3195,3195,3195,3195,0
20241209,181500,81960000,3195,3195,3195,3195,0
20241209,181400,81960000,3195,3195,3195,3195,0
20241209,181300,81960000,3195,3195,3195,3195,0
20241209,181200,81960000,3195,3195,3195,3195,0
20241209,181100,81960000,3195,3195,3195,3195,0
20241209,181000,81960000,3195,3195,3195,3195,0
20241209,180900,81960000,3195,3195,3195,3195,0
20241209,180800,81960000,3195,3195,3195,3195,0
20241209,180700,81960000,3195,3195,3195,3195,0
20241209,180600,81960000,3195,3195,3195,3195,0
20241209,180500,81960000,3195,3195,3195,3195,0
20241209,180400,81960000,3195,3195,3195,3195,0
20241209,180300,81960000,3195,3195,3195,3195,0
20241209,180200,81960000,3195,3195,3195,3195,0
20241209,180100,81960000,3195,3195,3195,3195,0
20241209,180000,81960000,3195,3195,3195,3195,0
20241209,175900,81960000,3195,3195,3195,3195,0
20241209,175800,81960000,3195,3195,3195,3195,0
20241209,175700,81960000,3195,3195,3195,3195,0
20241209,175600,81960000,3195,3195,3195,3195,0
20241209,175500,81960000,3195,3195,3195,3195,0
20241209,175400,81960000,3195,3195,3195,3195,0
20241209,175300,81960000,3195,3195,3195,3195,0
20241209,175200,81960000,3195,3195,3195,3195,438
20241209,175100,81960000,3195,3195,3195,3195,0
20241209,175000,81960000,3195,3195,3195,3195,0
20241209,174900,81960000,3195,3195,3195,3195,0
20241209,174800,81960000,3195,3195,3195,3195,0
20241209,174700,81960000,3195,3195,3195,3195,0
20241209,174600,81960000,3195,3195,3195,3195,0
20241209,174500,81960000,3195,3195,3195,3195,0
20241209,174400,81960000,3195,3195,3195,3195,0
20241209,174300,81960000,3195,3195,3195,3195,0
20241209,174200,81960000,3195,3195,3195,3195,0
20241209,174100,81960000,3195,3195,3195,3195,0
20241209,174000,81960000,3195,3195,3195,3195,0
20241209,173900,81960000,3195,3195,3195,3195,0
20241209,173800,81960000,3195,3195,3195,3195,0
20241209,173700,81960000,3195,3195,3195,3195,0
20241209,173600,81960000,3195,3195,3195,3195,0
20241209,173500,81960000,3195,3195,3195,3195,0
20241209,173400,81960000,3195,3195,3195,3195,0
20241209,173300,81960000,3195,3195,3195,3195,0
20241209,173200,81960000,3195,3195,3195,3195,0
20241209,173100,81960000,3195,3195,3195,3195,0
20241209,173000,81960000,3195,3195,3195,3195,0
20241209,172900,81960000,3195,3195,3195,3195,0
20241209,172800,81960000,3195,3195,3195,3195,0
20241209,172700,81960000,3195,3195,3195,3195,0
20241209,172600,81960000,3195,3195,3195,3195,0
20241209,172500,81960000,3195,3195,3195,3195,0
20241209,172400,81960000,3195,3195,3195,3195,0
20241209,172300,81960000,3195,3195,3195,3195,0
20241209,172200,81960000,3195,3195,3195,3195,438
20241209,172100,81960000,3195,3195,3195,3195,0
20241209,172000,81960000,3195,3195,3195,3195,0
20241209,171900,81960000,3195,3195,3195,3195,0
20241209,171800,81960000,3195,3195,3195,3195,0
20241209,171700,81960000,3195,3195,3195,3195,0
20241209,171600,81960000,3195,3195,3195,3195,0
20241209,171500,81960000,3195,3195,3195,3195,0
20241209,171400,81960000,3195,3195,3195,3195,0
20241209,171300,81960000,3195,3195,3195,3195,0
20241209,171200,81960000,3195,3195,3195,3195,0
20241209,171100,81960000,3195,3195,3195,3195,0
20241209,171000,81960000,3195,3195,3195,3195,0
20241209,170900,81960000,3195,3195,3195,3195,0
20241209,170800,81960000,3195,3195,3195,3195,0
20241209,170700,81960000,3195,3195,3195,3195,0
20241209,170600,81960000,3195,3195,3195,3195,0
20241209,170500,81960000,3195,3195,3195,3195,0
20241209,170400,81960000,3195,3195,3195,3195,0
20241209,170300,81960000,3195,3195,3195,3195,0
20241209,170200,81960000,3195,3195,3195,3195,0
20241209,170100,81960000,3195,3195,3195,3195,0
20241209,170000,81960000,3195,3195,3195,3195,0
20241209,165900,81960000,3195,3195,3195,3195,0
20241209,165800,81960000,3195,3195,3195,3195,0
20241209,165700,81960000,3195,3195,3195,3195,0
20241209,165600,81960000,3195,3195,3195,3195,0
20241209,165500,81960000,3195,3195,3195,3195,0
20241209,165400,81960000,3195,3195,3195,3195,0
20241209,165300,81960000,3195,3195,3195,3195,0
20241209,165200,81960000,3195,3195,3195,3195,438
20241209,165100,81960000,3195,3195,3195,3195,0
20241209,165000,81960000,3195,3195,3195,3195,0
20241209,164900,81960000,3195,3195,3195,3195,0
20241209,164800,81960000,3195,3195,3195,3195,0
20241209,164700,81960000,3195,3195,3195,3195,0
20241209,164600,81960000,3195,3195,3195,3195,0
20241209,164500,81960000,3195,3195,3195,3195,0
20241209,164400,81960000,3195,3195,3195,3195,0
20241209,164300,81960000,3195,3195,3195,3195,0
20241209,164200,81960000,3195,3195,3195,3195,0
20241209,164100,81960000,3195,3195,3195,3195,0
20241209,164000,81960000,3195,3195,3195,3195,0
20241209,163900,81960000,3195,3195,3195,3195,0
20241209,163800,81960000,3195,3195,3195,3195,0
20241209,163700,81960000,3195,3195,3195,3195,0
20241209,163600,81960000,3195,3195,3195,3195,0
20241209,163500,81960000,3195,3195,3195,3195,0
20241209,163400,81960000,3195,3195,3195,3195,0
20241209,163300,81960000,3195,3195,3195,3195,0
20241209,163200,81960000,3195,3195,3195,3195,0
20241209,163100,81960000,3195,3195,3195,3195,0
20241209,163000,81960000,3195,3195,3195,3195,0
20241209,162900,81960000,3195,3195,3195,3195,0
20241209,162800,81960000,3195,3195,3195,3195,0
20241209,162700,81960000,3195,3195,3195,3195,0
20241209,162600,81960000,3195,3195,3195,3195,0
20241209,162500,81960000,3195,3195,3195,3195,0
20241209,162400,81960000,3195,3195,3195,3195,0
20241209,162300,81960000,3195,3195,3195,3195,0
20241209,162200,81960000,3195,3195,3195,3195,438
20241209,162100,81960000,3195,3195,3195,3195,0
20241209,162000,81960000,3195,3195,3195,3195,0
20241209,161900,81960000,3195,3195,3195,3195,0
20241209,161800,81960000,3195,3195,3195,3195,0
20241209,161700,81960000,3195,3195,3195,3195,0
20241209,161600,81960000,3195,3195,3195,3195,0
20241209,161500,81960000,3195,3195,3195,3195,0
20241209,161400,81960000,3195,3195,3195,3195,0
20241209,161300,81960000,3195,3195,3195,3195,0
20241209,161200,81960000,3195,3195,3195,3195,0
20241209,161100,81960000,3195,3195,3195,3195,0
20241209,161000,81960000,3195,3195,3195,3195,0
20241209,160900,81960000,3195,3195,3195,3195,0
20241209,160800,81960000,3195,3195,3195,3195,0
20241209,160700,81960000,3195,3195,3195,3195,0
20241209,160600,81960000,3195,3195,3195,3195,0
20241209,160500,81960000,3195,3195,3195,3195,0
20241209,160400,81960000,3195,3195,3195,3195,0
20241209,160300,81960000,3195,3195,3195,3195,0
20241209,160200,81960000,3195,3195,3195,3195,0
20241209,160100,81960000,3195,3195,3195,3195,0
20241209,160000,81960000,3195,3195,3195,3195,0
20241209,155900,81960000,3195,3195,3195,3195,0
20241209,155800,81960000,3195,3195,3195,3195,0
20241209,155700,81960000,3195,3195,3195,3195,0
20241209,155600,81960000,3195,3195,3195,3195,0
20241209,155500,81960000,3195,3195,3195,3195,0
20241209,155400,81960000,3195,3195,3195,3195,0
20241209,155300,81960000,3195,3195,3195,3195,0
20241209,155200,81960000,3195,3195,3195,3195,438
20241209,155100,81960000,3195,3195,3195,3195,0
20241209,155000,81960000,3195,3195,3195,3195,0
20241209,154900,81960000,3195,3195,3195,3195,0
20241209,154800,81960000,3195,3195,3195,3195,0
20241209,154700,81960000,3195,3195,3195,3195,0
20241209,154600,81960000,3195,3195,3195,3195,0
20241209,154500,81960000,3195,3195,3195,3195,0
20241209,154400,81960000,3195,3195,3195,3195,0
20241209,154300,81960000,3195,3195,3195,3195,0
20241209,154200,81960000,3195,3195,3195,3195,0
20241209,154100,81960000,3195,3195,3195,3195,0
20241209,154000,81960000,3195,3195,3195,3195,0
20241209,153900,81960000,3195,3195,3195,3195,0
20241209,153800,81960000,3195,3195,3195,3195,0
20241209,153700,81960000,3195,3195,3195,3195,0
20241209,153600,81960000,3195,3195,3195,3195,0
20241209,153500,81960000,3195,3195,3195,3195,0
20241209,153400,81960000,3195,3195,3195,3195,0
20241209,153300,81960000,3195,3195,3195,3195,0
20241209,153200,81960000,3195,3195,3195,3195,0
20241209,153100,81960000,3195,3195,3195,3195,0
20241209,153000,81960000,3195,3195,3195,3195,438
20241209,152900,80560590,3200,3200,3200,3200,0
20241209,152800,80560590,3200,3200,3200,3200,0
20241209,152700,80560590,3200,3200,3200,3200,0
20241209,152600,80560590,3200,3200,3200,3200,0
20241209,152500,80560590,3200,3200,3200,3200,0
20241209,152400,80560590,3200,3200,3200,3200,0
20241209,152300,80560590,3200,3200,3200,3200,0
20241209,152200,80560590,3200,3200,3200,3200,0
20241209,152100,80560590,3200,3200,3200,3200,0
20241209,152000,80560590,3200,3200,3200,3200,0
20241209,151900,80560590,3200,3200,3200,3200,0
20241209,151800,80560590,3200,3200,3200,3200,0
20241209,151700,80560590,3200,3200,3200,3200,15
20241209,151600,80512590,3200,3200,3200,3200,0
20241209,151500,80512590,3200,3200,3200,3200,0
20241209,151400,80512590,3200,3200,3200,3200,0
20241209,151300,80512590,3200,3200,3200,3200,0
20241209,151200,80512590,3200,3200,3200,3200,0
20241209,151100,80512590,3200,3200,3200,3200,0
20241209,151000,80512590,3200,3185,3200,3185,10
20241209,150900,80480645,3190,3190,3190,3190,0
20241209,150800,80480645,3190,3190,3190,3190,0
20241209,150700,80480645,3190,3170,3190,3170,203
20241209,150600,79835260,3170,3170,3170,3170,0
20241209,150500,79835260,3170,3170,3170,3170,5
20241209,150400,79819410,3170,3170,3170,3170,0
20241209,150300,79819410,3170,3165,3170,3165,72
20241209,150200,79591315,3135,3135,3135,3135,0
20241209,150100,79591315,3135,3140,3140,3135,1001
20241209,150000,76451750,3170,3165,3170,3165,53
20241209,145900,76283895,3165,3165,3165,3165,0
20241209,145800,76283895,3165,3150,3165,3140,1137
20241209,145700,72709440,3145,3170,3170,3145,200
20241209,145600,72079145,3205,3205,3205,3205,0
20241209,145500,72079145,3205,3205,3205,3205,0
20241209,145400,72079145,3205,3205,3205,3205,2
20241209,145300,72072735,3170,3170,3170,3170,0
20241209,145200,72072735,3170,3170,3170,3170,10
20241209,145100,72041035,3175,3175,3175,3175,0
20241209,145000,72041035,3175,3175,3175,3175,0
20241209,144900,72041035,3175,3175,3175,3175,41
20241209,144800,71910860,3215,3215,3215,3215,0
20241209,144700,71910860,3215,3215,3215,3215,0
20241209,144600,71910860,3215,3215,3215,3215,0
20241209,144500,71910860,3215,3215,3215,3215,0
20241209,144400,71910860,3215,3215,3215,3215,0
20241209,144300,71910860,3215,3215,3215,3215,0
20241209,144200,71910860,3215,3215,3215,3215,0
20241209,144100,71910860,3215,3215,3215,3215,0
20241209,144000,71910860,3215,3215,3215,3215,0
20241209,143900,71910860,3215,3215,3215,3215,0
20241209,143800,71910860,3215,3215,3215,3215,0
20241209,143700,71910860,3215,3210,3215,3210,124
20241209,143600,71512355,3160,3160,3160,3160,2
20241209,143500,71506035,3150,3150,3150,3150,0
20241209,143400,71506035,3150,3150,3150,3150,0
20241209,143300,71506035,3150,3150,3150,3150,0
20241209,143200,71506035,3150,3150,3150,3150,0
20241209,143100,71506035,3150,3150,3150,3150,0
20241209,143000,71506035,3150,3175,3175,3150,92
20241209,142900,71213960,3180,3180,3180,3180,0
20241209,142800,71213960,3180,3180,3180,3180,0
20241209,142700,71213960,3180,3180,3180,3180,0
20241209,142600,71213960,3180,3180,3180,3180,0
20241209,142500,71213960,3180,3180,3180,3180,0
20241209,142400,71213960,3180,3180,3180,3180,0
20241209,142300,71213960,3180,3180,3180,3180,31
20241209,142200,71115380,3220,3220,3220,3220,0
20241209,142100,71115380,3220,3220,3220,3220,0
20241209,142000,71115380,3220,3220,3220,3220,120
20241209,141900,70728980,3225,3225,3225,3225,0
20241209,141800,70728980,3225,3225,3225,3225,0
20241209,141700,70728980,3225,3225,3225,3225,0
20241209,141600,70728980,3225,3225,3225,3225,0
20241209,141500,70728980,3225,3225,3225,3225,0
20241209,141400,70728980,3225,3225,3225,3225,0
20241209,141300,70728980,3225,3225,3225,3225,0
20241209,141200,70728980,3225,3225,3225,3225,0
20241209,141100,70728980,3225,3225,3225,3225,0
20241209,141000,70728980,3225,3225,3225,3225,0
20241209,140900,70728980,3225,3225,3225,3225,0
20241209,140800,70728980,3225,3225,3225,3225,0
20241209,140700,70728980,3225,3225,3225,3225,0
20241209,140600,70728980,3225,3225,3225,3225,0
20241209,140500,70728980,3225,3225,3225,3225,186
20241209,140400,70129130,3230,3230,3230,3230,0
20241209,140300,70129130,3230,3230,3230,3230,0
20241209,140200,70129130,3230,3230,3230,3230,0
20241209,140100,70129130,3230,3230,3230,3230,0
20241209,140000,70129130,3230,3230,3230,3230,0
20241209,135900,70129130,3230,3230,3230,3230,0
20241209,135800,70129130,3230,3230,3230,3230,0
20241209,135700,70129130,3230,3230,3230,3230,0
20241209,135600,70129130,3230,3230,3230,3230,0
20241209,135500,70129130,3230,3230,3230,3230,26
20241209,135400,70045150,3235,3235,3235,3235,0
20241209,135300,70045150,3235,3235,3235,3235,0
20241209,135200,70045150,3235,3235,3235,3235,0
20241209,135100,70045150,3235,3235,3235,3235,0
20241209,135000,70045150,3235,3235,3235,3235,0
20241209,134900,70045150,3235,3235,3235,3235,50
20241209,134800,69883400,3235,3190,3235,3190,250
20241209,134700,69082370,3190,3165,3190,3165,200
20241209,134600,68444590,3140,3140,3140,3140,0
20241209,134500,68444590,3140,3140,3140,3140,0
20241209,134400,68444590,3140,3140,3140,3140,100
20241209,134300,68130590,3140,3140,3140,3140,0
20241209,134200,68130590,3140,3140,3140,3140,533
20241209,134100,66456970,3140,3140,3140,3140,300
20241209,134000,65514970,3135,3135,3135,3135,173
20241209,133900,64972615,3135,3135,3135,3135,0
20241209,133800,64972615,3135,3135,3135,3135,0
20241209,133700,64972615,3135,3140,3140,3135,682
20241209,133600,62831210,3170,3170,3170,3170,0
20241209,133500,62831210,3170,3170,3170,3170,0
20241209,133400,62831210,3170,3170,3170,3170,0
20241209,133300,62831210,3170,3170,3170,3170,0
20241209,133200,62831210,3170,3170,3170,3170,0
20241209,133100,62831210,3170,3170,3170,3170,0
20241209,133000,62831210,3170,3170,3170,3170,0
20241209,132900,62831210,3170,3170,3170,3170,0
20241209,132800,62831210,3170,3170,3170,3170,0
20241209,132700,62831210,3170,3170,3170,3170,22
20241209,132600,62761470,3170,3170,3170,3170,2
20241209,132500,62755130,3140,3140,3140,3140,0
20241209,132400,62755130,3140,3140,3140,3140,0
20241209,132300,62755130,3140,3140,3140,3140,0
20241209,132200,62755130,3140,3140,3140,3140,0
20241209,132100,62755130,3140,3140,3140,3140,0
20241209,132000,62755130,3140,3140,3140,3140,0
20241209,131900,62755130,3140,3140,3140,3140,209
20241209,131800,62098870,3140,3140,3140,3140,0
20241209,131700,62098870,3140,3140,3140,3140,0
20241209,131600,62098870,3140,3140,3140,3140,0
20241209,131500,62098870,3140,3140,3140,3140,0
20241209,131400,62098870,3140,3140,3140,3140,0
20241209,131300,62098870,3140,3150,3150,3140,572
20241209,131200,60300260,3155,3155,3155,3155,0
20241209,131100,60300260,3155,3160,3160,3155,28
20241209,131000,60211905,3175,3175,3175,3175,0
20241209,130900,60211905,3175,3175,3175,3175,0
20241209,130800,60211905,3175,3175,3175,3175,0
20241209,130700,60211905,3175,3175,3175,3175,0
20241209,130600,60211905,3175,3175,3175,3175,0
20241209,130500,60211905,3175,3175,3175,3175,0
20241209,130400,60211905,3175,3175,3175,3175,0
20241209,130300,60211905,3175,3175,3175,3175,0
20241209,130200,60211905,3175,3175,3175,3175,0
20241209,130100,60211905,3175,3175,3175,3175,0
20241209,130000,60211905,3175,3175,3175,3175,0
20241209,125900,60211905,3175,3175,3175,3175,0
20241209,125800,60211905,3175,3175,3175,3175,0
20241209,125700,60211905,3175,3175,3175,3175,0
20241209,125600,60211905,3175,3175,3175,3175,4
20241209,125500,60199205,3175,3175,3175,3175,0
20241209,125400,60199205,3175,3175,3175,3175,6
20241209,125300,60180155,3175,3170,3175,3145,842
20241209,125200,57524855,3220,3210,3220,3210,250
20241209,125100,56721125,3210,3210,3210,3210,0
20241209,125000,56721125,3210,3210,3210,3210,0
20241209,124900,56721125,3210,3210,3210,3210,0
20241209,124800,56721125,3210,3210,3210,3210,0
20241209,124700,56721125,3210,3210,3210,3210,0
20241209,124600,56721125,3210,3210,3210,3210,0
20241209,124500,56721125,3210,3210,3210,3210,0
20241209,124400,56721125,3210,3210,3210,3210,0
20241209,124300,56721125,3210,3210,3210,3210,0
20241209,124200,56721125,3210,3210,3210,3210,0
20241209,124100,56721125,3210,3210,3210,3210,0
20241209,124000,56721125,3210,3210,3210,3210,0
20241209,123900,56721125,3210,3210,3210,3210,0
20241209,123800,56721125,3210,3210,3210,3210,0
20241209,123700,56721125,3210,3210,3210,3210,0
20241209,123600,56721125,3210,3210,3210,3210,0
20241209,123500,56721125,3210,3210,3210,3210,0
20241209,123400,56721125,3210,3210,3210,3210,0
20241209,123300,56721125,3210,3210,3210,3210,0
20241209,123200,56721125,3210,3210,3210,3210,0
20241209,123100,56721125,3210,3210,3210,3210,0
20241209,123000,56721125,3210,3210,3210,3210,0
20241209,122900,56721125,3210,3210,3210,3210,0
20241209,122800,56721125,3210,3210,3210,3210,0
20241209,122700,56721125,3210,3210,3210,3210,0
20241209,122600,56721125,3210,3210,3210,3210,0
20241209,122500,56721125,3210,3210,3210,3210,0
20241209,122400,56721125,3210,3210,3210,3210,0
20241209,122300,56721125,3210,3210,3210,3210,0
20241209,122200,56721125,3210,3210,3210,3210,0
20241209,122100,56721125,3210,3210,3210,3210,0
20241209,122000,56721125,3210,3165,3210,3165,52
20241209,121900,56556455,3165,3165,3165,3165,0
20241209,121800,56556455,3165,3165,3165,3165,0
20241209,121700,56556455,3165,3165,3165,3165,0
20241209,121600,56556455,3165,3180,3180,3165,684
20241209,121500,54389935,3190,3190,3190,3190,30
20241209,121400,54294235,3195,3195,3195,3195,0
20241209,121300,54294235,3195,3195,3195,3195,0
20241209,121200,54294235,3195,3195,3195,3195,0
20241209,121100,54294235,3195,3195,3195,3195,0
20241209,121000,54294235,3195,3195,3195,3195,51
20241209,120900,54131290,3195,3195,3195,3195,0
20241209,120800,54131290,3195,3195,3195,3195,61
20241209,120700,53936395,3195,3195,3195,3195,0
20241209,120600,53936395,3195,3195,3195,3195,0
20241209,120500,53936395,3195,3195,3195,3195,0
20241209,120400,53936395,3195,3195,3195,3195,0
20241209,120300,53936395,3195,3195,3195,3195,0
20241209,120200,53936395,3195,3195,3195,3195,0
20241209,120100,53936395,3195,3195,3195,3195,0
20241209,120000,53936395,3195,3195,3195,3195,2
20241209,115900,53930005,3195,3195,3195,3195,23
20241209,115800,53856520,3235,3235,3235,3235,0
20241209,115700,53856520,3235,3235,3235,3235,0
20241209,115600,53856520,3235,3235,3235,3235,0
20241209,115500,53856520,3235,3230,3235,3230,3
20241209,115400,53846820,3195,3195,3195,3195,0
20241209,115300,53846820,3195,3195,3195,3195,0
20241209,115200,53846820,3195,3195,3195,3195,1
20241209,115100,53843625,3235,3235,3235,3235,10
20241209,115000,53811275,3235,3235,3235,3235,0
20241209,114900,53811275,3235,3235,3235,3235,0
20241209,114800,53811275,3235,3235,3235,3235,0
20241209,114700,53811275,3235,3235,3235,3235,0
20241209,114600,53811275,3235,3235,3235,3235,0
20241209,114500,53811275,3235,3235,3235,3235,0
20241209,114400,53811275,3235,3235,3235,3235,0
20241209,114300,53811275,3235,3235,3235,3235,0
20241209,114200,53811275,3235,3235,3235,3235,0
20241209,114100,53811275,3235,3235,3235,3235,0
20241209,114000,53811275,3235,3235,3235,3235,0
20241209,113900,53811275,3235,3235,3235,3235,0
20241209,113800,53811275,3235,3235,3235,3235,0
20241209,113700,53811275,3235,3235,3235,3235,0
20241209,113600,53811275,3235,3235,3235,3235,0
20241209,113500,53811275,3235,3235,3235,3235,0
20241209,113400,53811275,3235,3235,3235,3235,0
20241209,113300,53811275,3235,3235,3235,3235,0
20241209,113200,53811275,3235,3235,3235,3235,0
20241209,113100,53811275,3235,3235,3235,3235,0
20241209,113000,53811275,3235,3235,3235,3235,300
20241209,112900,52840775,3200,3200,3200,3200,0
20241209,112800,52840775,3200,3200,3200,3200,0
20241209,112700,52840775,3200,3200,3200,3200,0
20241209,112600,52840775,3200,3200,3200,3200,0
20241209,112500,52840775,3200,3200,3200,3200,0
20241209,112400,52840775,3200,3200,3200,3200,0
20241209,112300,52840775,3200,3200,3200,3200,200
20241209,112200,52200775,3235,3235,3235,3235,0
20241209,112100,52200775,3235,3235,3235,3235,0
20241209,112000,52200775,3235,3235,3235,3235,0
20241209,111900,52200775,3235,3235,3235,3235,0
20241209,111800,52200775,3235,3235,3235,3235,0
20241209,111700,52200775,3235,3235,3235,3235,0
20241209,111600,52200775,3235,3235,3235,3235,0
20241209,111500,52200775,3235,3200,3235,3200,202
20241209,111400,51552415,3175,3175,3175,3175,0
20241209,111300,51552415,3175,3175,3175,3175,0
20241209,111200,51552415,3175,3175,3175,3175,0
20241209,111100,51552415,3175,3175,3175,3175,0
20241209,111000,51552415,3175,3175,3175,3175,0
20241209,110900,51552415,3175,3175,3175,3175,0
20241209,110800,51552415,3175,3175,3175,3175,0
20241209,110700,51552415,3175,3175,3175,3175,0
20241209,110600,51552415,3175,3175,3175,3175,0
20241209,110500,51552415,3175,3175,3175,3175,200
20241209,110400,50917415,3175,3180,3180,3175,500
20241209,110300,49329600,3180,3185,3185,3180,500
20241209,110200,47739580,3200,3200,3200,3200,0
20241209,110100,47739580,3200,3200,3200,3200,0
20241209,110000,47739580,3200,3200,3200,3200,0
20241209,105900,47739580,3200,3200,3200,3200,150
20241209,105800,47259580,3200,3200,3200,3200,0
20241209,105700,47259580,3200,3200,3200,3200,2
20241209,105600,47253180,3180,3180,3180,3180,0
20241209,105500,47253180,3180,3180,3180,3180,400
20241209,105400,45981180,3200,3200,3200,3200,0
20241209,105300,45981180,3200,3200,3200,3200,0
20241209,105200,45981180,3200,3200,3200,3200,0
20241209,105100,45981180,3200,3200,3200,3200,0
20241209,105000,45981180,3200,3200,3200,3200,3
20241209,104900,45971580,3180,3180,3180,3180,0
20241209,104800,45971580,3180,3180,3180,3180,0
20241209,104700,45971580,3180,3190,3190,3180,1000
20241209,104600,42790020,3195,3195,3195,3195,0
20241209,104500,42790020,3195,3200,3200,3195,338
20241209,104400,41710010,3200,3200,3200,3200,0
20241209,104300,41710010,3200,3200,3200,3200,9
20241209,104200,41681210,3215,3215,3215,3215,0
20241209,104100,41681210,3215,3215,3215,3215,0
20241209,104000,41681210,3215,3215,3215,3215,0
20241209,103900,41681210,3215,3215,3215,3215,0
20241209,103800,41681210,3215,3215,3215,3215,0
20241209,103700,41681210,3215,3215,3215,3215,0
20241209,103600,41681210,3215,3215,3215,3215,0
20241209,103500,41681210,3215,3215,3215,3215,0
20241209,103400,41681210,3215,3215,3215,3215,0
20241209,103300,41681210,3215,3215,3215,3215,0
20241209,103200,41681210,3215,3215,3215,3215,0
20241209,103100,41681210,3215,3215,3215,3215,0
20241209,103000,41681210,3215,3215,3215,3215,0
20241209,102900,41681210,3215,3215,3215,3215,5
20241209,102800,41665135,3200,3200,3200,3200,3
20241209,102700,41655535,3215,3210,3215,3210,11
20241209,102600,41620210,3210,3210,3210,3210,0
20241209,102500,41620210,3210,3210,3210,3210,0
20241209,102400,41620210,3210,3215,3235,3210,34
20241209,102300,41510760,3215,3215,3215,3215,0
20241209,102200,41510760,3215,3215,3215,3215,0
20241209,102100,41510760,3215,3215,3215,3215,28
20241209,102000,41420740,3215,3215,3215,3215,0
20241209,101900,41420740,3215,3215,3215,3215,0
20241209,101800,41420740,3215,3215,3215,3215,0
20241209,101700,41420740,3215,3215,3215,3215,0
20241209,101600,41420740,3215,3215,3215,3215,2
20241209,101500,41414310,3215,3215,3215,3215,0
20241209,101400,41414310,3215,3215,3215,3215,9
20241209,101300,41385375,3215,3215,3215,3215,1
20241209,101200,41382160,3215,3215,3215,3215,1
20241209,101100,41378945,3240,3240,3240,3240,0
20241209,101000,41378945,3240,3240,3240,3240,100
20241209,100900,41054945,3240,3240,3240,3240,0
20241209,100800,41054945,3240,3240,3240,3240,0
20241209,100700,41054945,3240,3240,3240,3240,8
20241209,100600,41029025,3240,3215,3240,3215,7
20241209,100500,41006415,3240,3230,3240,3230,2
20241209,100400,40999945,3220,3220,3220,3220,12
20241209,100300,40961305,3250,3250,3250,3250,0
20241209,100200,40961305,3250,3250,3250,3250,0
20241209,100100,40961305,3250,3250,3250,3250,0
20241209,100000,40961305,3250,3250,3250,3250,10
20241209,095900,40928805,3200,3200,3200,3200,100
20241209,095800,40608805,3250,3250,3250,3250,0
20241209,095700,40608805,3250,3250,3250,3250,0
20241209,095600,40608805,3250,3250,3250,3250,0
20241209,095500,40608805,3250,3250,3250,3250,0
20241209,095400,40608805,3250,3250,3250,3250,0
20241209,095300,40608805,3250,3250,3250,3250,0
20241209,095200,40608805,3250,3250,3250,3250,0
20241209,095100,40608805,3250,3250,3250,3250,0
20241209,095000,40608805,3250,3250,3250,3250,0
20241209,094900,40608805,3250,3250,3250,3250,0
20241209,094800,40608805,3250,3250,3250,3250,3
20241209,094700,40599055,3235,3165,3235,3165,697
20241209,094600,38386965,3165,3165,3165,3165,169
20241209,094500,37852080,3165,3165,3165,3165,0
20241209,094400,37852080,3165,3165,3165,3165,0
20241209,094300,37852080,3165,3160,3165,3160,1036
20241209,094200,34573300,3160,3160,3160,3160,0
20241209,094100,34573300,3160,3155,3160,3155,61
20241209,094000,34380695,3145,3145,3145,3145,32
20241209,093900,34280055,3160,3160,3160,3160,0
20241209,093800,34280055,3160,3160,3160,3160,0
20241209,093700,34280055,3160,3145,3160,3145,87
20241209,093600,34006290,3145,3145,3145,3145,19
20241209,093500,33946535,3145,3145,3145,3145,19
20241209,093400,33886780,3140,3140,3140,3140,0
20241209,093300,33886780,3140,3140,3140,3140,0
20241209,093200,33886780,3140,3140,3140,3140,0
20241209,093100,33886780,3140,3150,3150,3140,142
20241209,093000,33440500,3140,3140,3140,3140,0
20241209,092900,33440500,3140,3140,3140,3140,0
20241209,092800,33440500,3140,3140,3140,3140,0
20241209,092700,33440500,3140,3140,3140,3140,0
20241209,092600,33440500,3140,3140,3140,3140,2
20241209,092500,33434220,3145,3165,3165,3145,1605
20241209,092400,28375940,3170,3170,3170,3170,0
20241209,092300,28375940,3170,3170,3170,3170,0
20241209,092200,28375940,3170,3175,3175,3170,100
20241209,092100,28058935,3175,3175,3175,3175,40
20241209,092000,27931935,3180,3180,3180,3180,0
20241209,091900,27931935,3180,3180,3180,3180,300
20241209,091800,26977935,3180,3180,3180,3180,0
20241209,091700,26977935,3180,3185,3185,3180,162
20241209,091600,26462620,3190,3200,3200,3190,93
20241209,091500,26165485,3205,3205,3205,3205,0
20241209,091400,26165485,3205,3205,3205,3205,0
20241209,091300,26165485,3205,3205,3205,3205,5
20241209,091200,26149460,3165,3165,3165,3165,0
20241209,091100,26149460,3165,3155,3165,3155,558
20241209,091000,24387340,3155,3155,3155,3155,200
20241209,090900,23756340,3155,3155,3155,3155,820
20241209,090800,21169240,3165,3150,3165,3150,2285
20241209,090700,13966515,3145,3150,3150,3145,935
20241209,090600,11024940,3150,3150,3160,3150,434
20241209,090500,9657820,3165,3165,3165,3165,0
20241209,090400,9657820,3165,3165,3165,3165,0
20241209,090300,9657820,3165,3175,3240,3165,574
20241209,090200,7837810,3220,3220,3220,3220,0
20241209,090100,7837810,3220,3225,3225,3220,20
20241209,090000,7773360,3305,3305,3305,3305,2352
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195200 81960000 3195 3195 3195 3195 438
3 20241209 195100 81960000 3195 3195 3195 3195 0
4 20241209 195000 81960000 3195 3195 3195 3195 0
5 20241209 194900 81960000 3195 3195 3195 3195 0
6 20241209 194800 81960000 3195 3195 3195 3195 0
7 20241209 194700 81960000 3195 3195 3195 3195 0
8 20241209 194600 81960000 3195 3195 3195 3195 0
9 20241209 194500 81960000 3195 3195 3195 3195 0
10 20241209 194400 81960000 3195 3195 3195 3195 0
11 20241209 194300 81960000 3195 3195 3195 3195 0
12 20241209 194200 81960000 3195 3195 3195 3195 0
13 20241209 194100 81960000 3195 3195 3195 3195 0
14 20241209 194000 81960000 3195 3195 3195 3195 0
15 20241209 193900 81960000 3195 3195 3195 3195 0
16 20241209 193800 81960000 3195 3195 3195 3195 0
17 20241209 193700 81960000 3195 3195 3195 3195 0
18 20241209 193600 81960000 3195 3195 3195 3195 0
19 20241209 193500 81960000 3195 3195 3195 3195 0
20 20241209 193400 81960000 3195 3195 3195 3195 0
21 20241209 193300 81960000 3195 3195 3195 3195 0
22 20241209 193200 81960000 3195 3195 3195 3195 0
23 20241209 193100 81960000 3195 3195 3195 3195 0
24 20241209 193000 81960000 3195 3195 3195 3195 0
25 20241209 192900 81960000 3195 3195 3195 3195 0
26 20241209 192800 81960000 3195 3195 3195 3195 0
27 20241209 192700 81960000 3195 3195 3195 3195 0
28 20241209 192600 81960000 3195 3195 3195 3195 0
29 20241209 192500 81960000 3195 3195 3195 3195 0
30 20241209 192400 81960000 3195 3195 3195 3195 0
31 20241209 192300 81960000 3195 3195 3195 3195 0
32 20241209 192200 81960000 3195 3195 3195 3195 438
33 20241209 192100 81960000 3195 3195 3195 3195 0
34 20241209 192000 81960000 3195 3195 3195 3195 0
35 20241209 191900 81960000 3195 3195 3195 3195 0
36 20241209 191800 81960000 3195 3195 3195 3195 0
37 20241209 191700 81960000 3195 3195 3195 3195 0
38 20241209 191600 81960000 3195 3195 3195 3195 0
39 20241209 191500 81960000 3195 3195 3195 3195 0
40 20241209 191400 81960000 3195 3195 3195 3195 0
41 20241209 191300 81960000 3195 3195 3195 3195 0
42 20241209 191200 81960000 3195 3195 3195 3195 0
43 20241209 191100 81960000 3195 3195 3195 3195 0
44 20241209 191000 81960000 3195 3195 3195 3195 0
45 20241209 190900 81960000 3195 3195 3195 3195 0
46 20241209 190800 81960000 3195 3195 3195 3195 0
47 20241209 190700 81960000 3195 3195 3195 3195 0
48 20241209 190600 81960000 3195 3195 3195 3195 0
49 20241209 190500 81960000 3195 3195 3195 3195 0
50 20241209 190400 81960000 3195 3195 3195 3195 0
51 20241209 190300 81960000 3195 3195 3195 3195 0
52 20241209 190200 81960000 3195 3195 3195 3195 0
53 20241209 190100 81960000 3195 3195 3195 3195 0
54 20241209 190000 81960000 3195 3195 3195 3195 0
55 20241209 185900 81960000 3195 3195 3195 3195 0
56 20241209 185800 81960000 3195 3195 3195 3195 0
57 20241209 185700 81960000 3195 3195 3195 3195 0
58 20241209 185600 81960000 3195 3195 3195 3195 0
59 20241209 185500 81960000 3195 3195 3195 3195 0
60 20241209 185400 81960000 3195 3195 3195 3195 0
61 20241209 185300 81960000 3195 3195 3195 3195 0
62 20241209 185200 81960000 3195 3195 3195 3195 438
63 20241209 185100 81960000 3195 3195 3195 3195 0
64 20241209 185000 81960000 3195 3195 3195 3195 0
65 20241209 184900 81960000 3195 3195 3195 3195 0
66 20241209 184800 81960000 3195 3195 3195 3195 0
67 20241209 184700 81960000 3195 3195 3195 3195 0
68 20241209 184600 81960000 3195 3195 3195 3195 0
69 20241209 184500 81960000 3195 3195 3195 3195 0
70 20241209 184400 81960000 3195 3195 3195 3195 0
71 20241209 184300 81960000 3195 3195 3195 3195 0
72 20241209 184200 81960000 3195 3195 3195 3195 0
73 20241209 184100 81960000 3195 3195 3195 3195 0
74 20241209 184000 81960000 3195 3195 3195 3195 0
75 20241209 183900 81960000 3195 3195 3195 3195 0
76 20241209 183800 81960000 3195 3195 3195 3195 0
77 20241209 183700 81960000 3195 3195 3195 3195 0
78 20241209 183600 81960000 3195 3195 3195 3195 0
79 20241209 183500 81960000 3195 3195 3195 3195 0
80 20241209 183400 81960000 3195 3195 3195 3195 0
81 20241209 183300 81960000 3195 3195 3195 3195 0
82 20241209 183200 81960000 3195 3195 3195 3195 0
83 20241209 183100 81960000 3195 3195 3195 3195 0
84 20241209 183000 81960000 3195 3195 3195 3195 0
85 20241209 182900 81960000 3195 3195 3195 3195 0
86 20241209 182800 81960000 3195 3195 3195 3195 0
87 20241209 182700 81960000 3195 3195 3195 3195 0
88 20241209 182600 81960000 3195 3195 3195 3195 0
89 20241209 182500 81960000 3195 3195 3195 3195 0
90 20241209 182400 81960000 3195 3195 3195 3195 0
91 20241209 182300 81960000 3195 3195 3195 3195 0
92 20241209 182200 81960000 3195 3195 3195 3195 438
93 20241209 182100 81960000 3195 3195 3195 3195 0
94 20241209 182000 81960000 3195 3195 3195 3195 0
95 20241209 181900 81960000 3195 3195 3195 3195 0
96 20241209 181800 81960000 3195 3195 3195 3195 0
97 20241209 181700 81960000 3195 3195 3195 3195 0
98 20241209 181600 81960000 3195 3195 3195 3195 0
99 20241209 181500 81960000 3195 3195 3195 3195 0
100 20241209 181400 81960000 3195 3195 3195 3195 0
101 20241209 181300 81960000 3195 3195 3195 3195 0
102 20241209 181200 81960000 3195 3195 3195 3195 0
103 20241209 181100 81960000 3195 3195 3195 3195 0
104 20241209 181000 81960000 3195 3195 3195 3195 0
105 20241209 180900 81960000 3195 3195 3195 3195 0
106 20241209 180800 81960000 3195 3195 3195 3195 0
107 20241209 180700 81960000 3195 3195 3195 3195 0
108 20241209 180600 81960000 3195 3195 3195 3195 0
109 20241209 180500 81960000 3195 3195 3195 3195 0
110 20241209 180400 81960000 3195 3195 3195 3195 0
111 20241209 180300 81960000 3195 3195 3195 3195 0
112 20241209 180200 81960000 3195 3195 3195 3195 0
113 20241209 180100 81960000 3195 3195 3195 3195 0
114 20241209 180000 81960000 3195 3195 3195 3195 0
115 20241209 175900 81960000 3195 3195 3195 3195 0
116 20241209 175800 81960000 3195 3195 3195 3195 0
117 20241209 175700 81960000 3195 3195 3195 3195 0
118 20241209 175600 81960000 3195 3195 3195 3195 0
119 20241209 175500 81960000 3195 3195 3195 3195 0
120 20241209 175400 81960000 3195 3195 3195 3195 0
121 20241209 175300 81960000 3195 3195 3195 3195 0
122 20241209 175200 81960000 3195 3195 3195 3195 438
123 20241209 175100 81960000 3195 3195 3195 3195 0
124 20241209 175000 81960000 3195 3195 3195 3195 0
125 20241209 174900 81960000 3195 3195 3195 3195 0
126 20241209 174800 81960000 3195 3195 3195 3195 0
127 20241209 174700 81960000 3195 3195 3195 3195 0
128 20241209 174600 81960000 3195 3195 3195 3195 0
129 20241209 174500 81960000 3195 3195 3195 3195 0
130 20241209 174400 81960000 3195 3195 3195 3195 0
131 20241209 174300 81960000 3195 3195 3195 3195 0
132 20241209 174200 81960000 3195 3195 3195 3195 0
133 20241209 174100 81960000 3195 3195 3195 3195 0
134 20241209 174000 81960000 3195 3195 3195 3195 0
135 20241209 173900 81960000 3195 3195 3195 3195 0
136 20241209 173800 81960000 3195 3195 3195 3195 0
137 20241209 173700 81960000 3195 3195 3195 3195 0
138 20241209 173600 81960000 3195 3195 3195 3195 0
139 20241209 173500 81960000 3195 3195 3195 3195 0
140 20241209 173400 81960000 3195 3195 3195 3195 0
141 20241209 173300 81960000 3195 3195 3195 3195 0
142 20241209 173200 81960000 3195 3195 3195 3195 0
143 20241209 173100 81960000 3195 3195 3195 3195 0
144 20241209 173000 81960000 3195 3195 3195 3195 0
145 20241209 172900 81960000 3195 3195 3195 3195 0
146 20241209 172800 81960000 3195 3195 3195 3195 0
147 20241209 172700 81960000 3195 3195 3195 3195 0
148 20241209 172600 81960000 3195 3195 3195 3195 0
149 20241209 172500 81960000 3195 3195 3195 3195 0
150 20241209 172400 81960000 3195 3195 3195 3195 0
151 20241209 172300 81960000 3195 3195 3195 3195 0
152 20241209 172200 81960000 3195 3195 3195 3195 438
153 20241209 172100 81960000 3195 3195 3195 3195 0
154 20241209 172000 81960000 3195 3195 3195 3195 0
155 20241209 171900 81960000 3195 3195 3195 3195 0
156 20241209 171800 81960000 3195 3195 3195 3195 0
157 20241209 171700 81960000 3195 3195 3195 3195 0
158 20241209 171600 81960000 3195 3195 3195 3195 0
159 20241209 171500 81960000 3195 3195 3195 3195 0
160 20241209 171400 81960000 3195 3195 3195 3195 0
161 20241209 171300 81960000 3195 3195 3195 3195 0
162 20241209 171200 81960000 3195 3195 3195 3195 0
163 20241209 171100 81960000 3195 3195 3195 3195 0
164 20241209 171000 81960000 3195 3195 3195 3195 0
165 20241209 170900 81960000 3195 3195 3195 3195 0
166 20241209 170800 81960000 3195 3195 3195 3195 0
167 20241209 170700 81960000 3195 3195 3195 3195 0
168 20241209 170600 81960000 3195 3195 3195 3195 0
169 20241209 170500 81960000 3195 3195 3195 3195 0
170 20241209 170400 81960000 3195 3195 3195 3195 0
171 20241209 170300 81960000 3195 3195 3195 3195 0
172 20241209 170200 81960000 3195 3195 3195 3195 0
173 20241209 170100 81960000 3195 3195 3195 3195 0
174 20241209 170000 81960000 3195 3195 3195 3195 0
175 20241209 165900 81960000 3195 3195 3195 3195 0
176 20241209 165800 81960000 3195 3195 3195 3195 0
177 20241209 165700 81960000 3195 3195 3195 3195 0
178 20241209 165600 81960000 3195 3195 3195 3195 0
179 20241209 165500 81960000 3195 3195 3195 3195 0
180 20241209 165400 81960000 3195 3195 3195 3195 0
181 20241209 165300 81960000 3195 3195 3195 3195 0
182 20241209 165200 81960000 3195 3195 3195 3195 438
183 20241209 165100 81960000 3195 3195 3195 3195 0
184 20241209 165000 81960000 3195 3195 3195 3195 0
185 20241209 164900 81960000 3195 3195 3195 3195 0
186 20241209 164800 81960000 3195 3195 3195 3195 0
187 20241209 164700 81960000 3195 3195 3195 3195 0
188 20241209 164600 81960000 3195 3195 3195 3195 0
189 20241209 164500 81960000 3195 3195 3195 3195 0
190 20241209 164400 81960000 3195 3195 3195 3195 0
191 20241209 164300 81960000 3195 3195 3195 3195 0
192 20241209 164200 81960000 3195 3195 3195 3195 0
193 20241209 164100 81960000 3195 3195 3195 3195 0
194 20241209 164000 81960000 3195 3195 3195 3195 0
195 20241209 163900 81960000 3195 3195 3195 3195 0
196 20241209 163800 81960000 3195 3195 3195 3195 0
197 20241209 163700 81960000 3195 3195 3195 3195 0
198 20241209 163600 81960000 3195 3195 3195 3195 0
199 20241209 163500 81960000 3195 3195 3195 3195 0
200 20241209 163400 81960000 3195 3195 3195 3195 0
201 20241209 163300 81960000 3195 3195 3195 3195 0
202 20241209 163200 81960000 3195 3195 3195 3195 0
203 20241209 163100 81960000 3195 3195 3195 3195 0
204 20241209 163000 81960000 3195 3195 3195 3195 0
205 20241209 162900 81960000 3195 3195 3195 3195 0
206 20241209 162800 81960000 3195 3195 3195 3195 0
207 20241209 162700 81960000 3195 3195 3195 3195 0
208 20241209 162600 81960000 3195 3195 3195 3195 0
209 20241209 162500 81960000 3195 3195 3195 3195 0
210 20241209 162400 81960000 3195 3195 3195 3195 0
211 20241209 162300 81960000 3195 3195 3195 3195 0
212 20241209 162200 81960000 3195 3195 3195 3195 438
213 20241209 162100 81960000 3195 3195 3195 3195 0
214 20241209 162000 81960000 3195 3195 3195 3195 0
215 20241209 161900 81960000 3195 3195 3195 3195 0
216 20241209 161800 81960000 3195 3195 3195 3195 0
217 20241209 161700 81960000 3195 3195 3195 3195 0
218 20241209 161600 81960000 3195 3195 3195 3195 0
219 20241209 161500 81960000 3195 3195 3195 3195 0
220 20241209 161400 81960000 3195 3195 3195 3195 0
221 20241209 161300 81960000 3195 3195 3195 3195 0
222 20241209 161200 81960000 3195 3195 3195 3195 0
223 20241209 161100 81960000 3195 3195 3195 3195 0
224 20241209 161000 81960000 3195 3195 3195 3195 0
225 20241209 160900 81960000 3195 3195 3195 3195 0
226 20241209 160800 81960000 3195 3195 3195 3195 0
227 20241209 160700 81960000 3195 3195 3195 3195 0
228 20241209 160600 81960000 3195 3195 3195 3195 0
229 20241209 160500 81960000 3195 3195 3195 3195 0
230 20241209 160400 81960000 3195 3195 3195 3195 0
231 20241209 160300 81960000 3195 3195 3195 3195 0
232 20241209 160200 81960000 3195 3195 3195 3195 0
233 20241209 160100 81960000 3195 3195 3195 3195 0
234 20241209 160000 81960000 3195 3195 3195 3195 0
235 20241209 155900 81960000 3195 3195 3195 3195 0
236 20241209 155800 81960000 3195 3195 3195 3195 0
237 20241209 155700 81960000 3195 3195 3195 3195 0
238 20241209 155600 81960000 3195 3195 3195 3195 0
239 20241209 155500 81960000 3195 3195 3195 3195 0
240 20241209 155400 81960000 3195 3195 3195 3195 0
241 20241209 155300 81960000 3195 3195 3195 3195 0
242 20241209 155200 81960000 3195 3195 3195 3195 438
243 20241209 155100 81960000 3195 3195 3195 3195 0
244 20241209 155000 81960000 3195 3195 3195 3195 0
245 20241209 154900 81960000 3195 3195 3195 3195 0
246 20241209 154800 81960000 3195 3195 3195 3195 0
247 20241209 154700 81960000 3195 3195 3195 3195 0
248 20241209 154600 81960000 3195 3195 3195 3195 0
249 20241209 154500 81960000 3195 3195 3195 3195 0
250 20241209 154400 81960000 3195 3195 3195 3195 0
251 20241209 154300 81960000 3195 3195 3195 3195 0
252 20241209 154200 81960000 3195 3195 3195 3195 0
253 20241209 154100 81960000 3195 3195 3195 3195 0
254 20241209 154000 81960000 3195 3195 3195 3195 0
255 20241209 153900 81960000 3195 3195 3195 3195 0
256 20241209 153800 81960000 3195 3195 3195 3195 0
257 20241209 153700 81960000 3195 3195 3195 3195 0
258 20241209 153600 81960000 3195 3195 3195 3195 0
259 20241209 153500 81960000 3195 3195 3195 3195 0
260 20241209 153400 81960000 3195 3195 3195 3195 0
261 20241209 153300 81960000 3195 3195 3195 3195 0
262 20241209 153200 81960000 3195 3195 3195 3195 0
263 20241209 153100 81960000 3195 3195 3195 3195 0
264 20241209 153000 81960000 3195 3195 3195 3195 438
265 20241209 152900 80560590 3200 3200 3200 3200 0
266 20241209 152800 80560590 3200 3200 3200 3200 0
267 20241209 152700 80560590 3200 3200 3200 3200 0
268 20241209 152600 80560590 3200 3200 3200 3200 0
269 20241209 152500 80560590 3200 3200 3200 3200 0
270 20241209 152400 80560590 3200 3200 3200 3200 0
271 20241209 152300 80560590 3200 3200 3200 3200 0
272 20241209 152200 80560590 3200 3200 3200 3200 0
273 20241209 152100 80560590 3200 3200 3200 3200 0
274 20241209 152000 80560590 3200 3200 3200 3200 0
275 20241209 151900 80560590 3200 3200 3200 3200 0
276 20241209 151800 80560590 3200 3200 3200 3200 0
277 20241209 151700 80560590 3200 3200 3200 3200 15
278 20241209 151600 80512590 3200 3200 3200 3200 0
279 20241209 151500 80512590 3200 3200 3200 3200 0
280 20241209 151400 80512590 3200 3200 3200 3200 0
281 20241209 151300 80512590 3200 3200 3200 3200 0
282 20241209 151200 80512590 3200 3200 3200 3200 0
283 20241209 151100 80512590 3200 3200 3200 3200 0
284 20241209 151000 80512590 3200 3185 3200 3185 10
285 20241209 150900 80480645 3190 3190 3190 3190 0
286 20241209 150800 80480645 3190 3190 3190 3190 0
287 20241209 150700 80480645 3190 3170 3190 3170 203
288 20241209 150600 79835260 3170 3170 3170 3170 0
289 20241209 150500 79835260 3170 3170 3170 3170 5
290 20241209 150400 79819410 3170 3170 3170 3170 0
291 20241209 150300 79819410 3170 3165 3170 3165 72
292 20241209 150200 79591315 3135 3135 3135 3135 0
293 20241209 150100 79591315 3135 3140 3140 3135 1001
294 20241209 150000 76451750 3170 3165 3170 3165 53
295 20241209 145900 76283895 3165 3165 3165 3165 0
296 20241209 145800 76283895 3165 3150 3165 3140 1137
297 20241209 145700 72709440 3145 3170 3170 3145 200
298 20241209 145600 72079145 3205 3205 3205 3205 0
299 20241209 145500 72079145 3205 3205 3205 3205 0
300 20241209 145400 72079145 3205 3205 3205 3205 2
301 20241209 145300 72072735 3170 3170 3170 3170 0
302 20241209 145200 72072735 3170 3170 3170 3170 10
303 20241209 145100 72041035 3175 3175 3175 3175 0
304 20241209 145000 72041035 3175 3175 3175 3175 0
305 20241209 144900 72041035 3175 3175 3175 3175 41
306 20241209 144800 71910860 3215 3215 3215 3215 0
307 20241209 144700 71910860 3215 3215 3215 3215 0
308 20241209 144600 71910860 3215 3215 3215 3215 0
309 20241209 144500 71910860 3215 3215 3215 3215 0
310 20241209 144400 71910860 3215 3215 3215 3215 0
311 20241209 144300 71910860 3215 3215 3215 3215 0
312 20241209 144200 71910860 3215 3215 3215 3215 0
313 20241209 144100 71910860 3215 3215 3215 3215 0
314 20241209 144000 71910860 3215 3215 3215 3215 0
315 20241209 143900 71910860 3215 3215 3215 3215 0
316 20241209 143800 71910860 3215 3215 3215 3215 0
317 20241209 143700 71910860 3215 3210 3215 3210 124
318 20241209 143600 71512355 3160 3160 3160 3160 2
319 20241209 143500 71506035 3150 3150 3150 3150 0
320 20241209 143400 71506035 3150 3150 3150 3150 0
321 20241209 143300 71506035 3150 3150 3150 3150 0
322 20241209 143200 71506035 3150 3150 3150 3150 0
323 20241209 143100 71506035 3150 3150 3150 3150 0
324 20241209 143000 71506035 3150 3175 3175 3150 92
325 20241209 142900 71213960 3180 3180 3180 3180 0
326 20241209 142800 71213960 3180 3180 3180 3180 0
327 20241209 142700 71213960 3180 3180 3180 3180 0
328 20241209 142600 71213960 3180 3180 3180 3180 0
329 20241209 142500 71213960 3180 3180 3180 3180 0
330 20241209 142400 71213960 3180 3180 3180 3180 0
331 20241209 142300 71213960 3180 3180 3180 3180 31
332 20241209 142200 71115380 3220 3220 3220 3220 0
333 20241209 142100 71115380 3220 3220 3220 3220 0
334 20241209 142000 71115380 3220 3220 3220 3220 120
335 20241209 141900 70728980 3225 3225 3225 3225 0
336 20241209 141800 70728980 3225 3225 3225 3225 0
337 20241209 141700 70728980 3225 3225 3225 3225 0
338 20241209 141600 70728980 3225 3225 3225 3225 0
339 20241209 141500 70728980 3225 3225 3225 3225 0
340 20241209 141400 70728980 3225 3225 3225 3225 0
341 20241209 141300 70728980 3225 3225 3225 3225 0
342 20241209 141200 70728980 3225 3225 3225 3225 0
343 20241209 141100 70728980 3225 3225 3225 3225 0
344 20241209 141000 70728980 3225 3225 3225 3225 0
345 20241209 140900 70728980 3225 3225 3225 3225 0
346 20241209 140800 70728980 3225 3225 3225 3225 0
347 20241209 140700 70728980 3225 3225 3225 3225 0
348 20241209 140600 70728980 3225 3225 3225 3225 0
349 20241209 140500 70728980 3225 3225 3225 3225 186
350 20241209 140400 70129130 3230 3230 3230 3230 0
351 20241209 140300 70129130 3230 3230 3230 3230 0
352 20241209 140200 70129130 3230 3230 3230 3230 0
353 20241209 140100 70129130 3230 3230 3230 3230 0
354 20241209 140000 70129130 3230 3230 3230 3230 0
355 20241209 135900 70129130 3230 3230 3230 3230 0
356 20241209 135800 70129130 3230 3230 3230 3230 0
357 20241209 135700 70129130 3230 3230 3230 3230 0
358 20241209 135600 70129130 3230 3230 3230 3230 0
359 20241209 135500 70129130 3230 3230 3230 3230 26
360 20241209 135400 70045150 3235 3235 3235 3235 0
361 20241209 135300 70045150 3235 3235 3235 3235 0
362 20241209 135200 70045150 3235 3235 3235 3235 0
363 20241209 135100 70045150 3235 3235 3235 3235 0
364 20241209 135000 70045150 3235 3235 3235 3235 0
365 20241209 134900 70045150 3235 3235 3235 3235 50
366 20241209 134800 69883400 3235 3190 3235 3190 250
367 20241209 134700 69082370 3190 3165 3190 3165 200
368 20241209 134600 68444590 3140 3140 3140 3140 0
369 20241209 134500 68444590 3140 3140 3140 3140 0
370 20241209 134400 68444590 3140 3140 3140 3140 100
371 20241209 134300 68130590 3140 3140 3140 3140 0
372 20241209 134200 68130590 3140 3140 3140 3140 533
373 20241209 134100 66456970 3140 3140 3140 3140 300
374 20241209 134000 65514970 3135 3135 3135 3135 173
375 20241209 133900 64972615 3135 3135 3135 3135 0
376 20241209 133800 64972615 3135 3135 3135 3135 0
377 20241209 133700 64972615 3135 3140 3140 3135 682
378 20241209 133600 62831210 3170 3170 3170 3170 0
379 20241209 133500 62831210 3170 3170 3170 3170 0
380 20241209 133400 62831210 3170 3170 3170 3170 0
381 20241209 133300 62831210 3170 3170 3170 3170 0
382 20241209 133200 62831210 3170 3170 3170 3170 0
383 20241209 133100 62831210 3170 3170 3170 3170 0
384 20241209 133000 62831210 3170 3170 3170 3170 0
385 20241209 132900 62831210 3170 3170 3170 3170 0
386 20241209 132800 62831210 3170 3170 3170 3170 0
387 20241209 132700 62831210 3170 3170 3170 3170 22
388 20241209 132600 62761470 3170 3170 3170 3170 2
389 20241209 132500 62755130 3140 3140 3140 3140 0
390 20241209 132400 62755130 3140 3140 3140 3140 0
391 20241209 132300 62755130 3140 3140 3140 3140 0
392 20241209 132200 62755130 3140 3140 3140 3140 0
393 20241209 132100 62755130 3140 3140 3140 3140 0
394 20241209 132000 62755130 3140 3140 3140 3140 0
395 20241209 131900 62755130 3140 3140 3140 3140 209
396 20241209 131800 62098870 3140 3140 3140 3140 0
397 20241209 131700 62098870 3140 3140 3140 3140 0
398 20241209 131600 62098870 3140 3140 3140 3140 0
399 20241209 131500 62098870 3140 3140 3140 3140 0
400 20241209 131400 62098870 3140 3140 3140 3140 0
401 20241209 131300 62098870 3140 3150 3150 3140 572
402 20241209 131200 60300260 3155 3155 3155 3155 0
403 20241209 131100 60300260 3155 3160 3160 3155 28
404 20241209 131000 60211905 3175 3175 3175 3175 0
405 20241209 130900 60211905 3175 3175 3175 3175 0
406 20241209 130800 60211905 3175 3175 3175 3175 0
407 20241209 130700 60211905 3175 3175 3175 3175 0
408 20241209 130600 60211905 3175 3175 3175 3175 0
409 20241209 130500 60211905 3175 3175 3175 3175 0
410 20241209 130400 60211905 3175 3175 3175 3175 0
411 20241209 130300 60211905 3175 3175 3175 3175 0
412 20241209 130200 60211905 3175 3175 3175 3175 0
413 20241209 130100 60211905 3175 3175 3175 3175 0
414 20241209 130000 60211905 3175 3175 3175 3175 0
415 20241209 125900 60211905 3175 3175 3175 3175 0
416 20241209 125800 60211905 3175 3175 3175 3175 0
417 20241209 125700 60211905 3175 3175 3175 3175 0
418 20241209 125600 60211905 3175 3175 3175 3175 4
419 20241209 125500 60199205 3175 3175 3175 3175 0
420 20241209 125400 60199205 3175 3175 3175 3175 6
421 20241209 125300 60180155 3175 3170 3175 3145 842
422 20241209 125200 57524855 3220 3210 3220 3210 250
423 20241209 125100 56721125 3210 3210 3210 3210 0
424 20241209 125000 56721125 3210 3210 3210 3210 0
425 20241209 124900 56721125 3210 3210 3210 3210 0
426 20241209 124800 56721125 3210 3210 3210 3210 0
427 20241209 124700 56721125 3210 3210 3210 3210 0
428 20241209 124600 56721125 3210 3210 3210 3210 0
429 20241209 124500 56721125 3210 3210 3210 3210 0
430 20241209 124400 56721125 3210 3210 3210 3210 0
431 20241209 124300 56721125 3210 3210 3210 3210 0
432 20241209 124200 56721125 3210 3210 3210 3210 0
433 20241209 124100 56721125 3210 3210 3210 3210 0
434 20241209 124000 56721125 3210 3210 3210 3210 0
435 20241209 123900 56721125 3210 3210 3210 3210 0
436 20241209 123800 56721125 3210 3210 3210 3210 0
437 20241209 123700 56721125 3210 3210 3210 3210 0
438 20241209 123600 56721125 3210 3210 3210 3210 0
439 20241209 123500 56721125 3210 3210 3210 3210 0
440 20241209 123400 56721125 3210 3210 3210 3210 0
441 20241209 123300 56721125 3210 3210 3210 3210 0
442 20241209 123200 56721125 3210 3210 3210 3210 0
443 20241209 123100 56721125 3210 3210 3210 3210 0
444 20241209 123000 56721125 3210 3210 3210 3210 0
445 20241209 122900 56721125 3210 3210 3210 3210 0
446 20241209 122800 56721125 3210 3210 3210 3210 0
447 20241209 122700 56721125 3210 3210 3210 3210 0
448 20241209 122600 56721125 3210 3210 3210 3210 0
449 20241209 122500 56721125 3210 3210 3210 3210 0
450 20241209 122400 56721125 3210 3210 3210 3210 0
451 20241209 122300 56721125 3210 3210 3210 3210 0
452 20241209 122200 56721125 3210 3210 3210 3210 0
453 20241209 122100 56721125 3210 3210 3210 3210 0
454 20241209 122000 56721125 3210 3165 3210 3165 52
455 20241209 121900 56556455 3165 3165 3165 3165 0
456 20241209 121800 56556455 3165 3165 3165 3165 0
457 20241209 121700 56556455 3165 3165 3165 3165 0
458 20241209 121600 56556455 3165 3180 3180 3165 684
459 20241209 121500 54389935 3190 3190 3190 3190 30
460 20241209 121400 54294235 3195 3195 3195 3195 0
461 20241209 121300 54294235 3195 3195 3195 3195 0
462 20241209 121200 54294235 3195 3195 3195 3195 0
463 20241209 121100 54294235 3195 3195 3195 3195 0
464 20241209 121000 54294235 3195 3195 3195 3195 51
465 20241209 120900 54131290 3195 3195 3195 3195 0
466 20241209 120800 54131290 3195 3195 3195 3195 61
467 20241209 120700 53936395 3195 3195 3195 3195 0
468 20241209 120600 53936395 3195 3195 3195 3195 0
469 20241209 120500 53936395 3195 3195 3195 3195 0
470 20241209 120400 53936395 3195 3195 3195 3195 0
471 20241209 120300 53936395 3195 3195 3195 3195 0
472 20241209 120200 53936395 3195 3195 3195 3195 0
473 20241209 120100 53936395 3195 3195 3195 3195 0
474 20241209 120000 53936395 3195 3195 3195 3195 2
475 20241209 115900 53930005 3195 3195 3195 3195 23
476 20241209 115800 53856520 3235 3235 3235 3235 0
477 20241209 115700 53856520 3235 3235 3235 3235 0
478 20241209 115600 53856520 3235 3235 3235 3235 0
479 20241209 115500 53856520 3235 3230 3235 3230 3
480 20241209 115400 53846820 3195 3195 3195 3195 0
481 20241209 115300 53846820 3195 3195 3195 3195 0
482 20241209 115200 53846820 3195 3195 3195 3195 1
483 20241209 115100 53843625 3235 3235 3235 3235 10
484 20241209 115000 53811275 3235 3235 3235 3235 0
485 20241209 114900 53811275 3235 3235 3235 3235 0
486 20241209 114800 53811275 3235 3235 3235 3235 0
487 20241209 114700 53811275 3235 3235 3235 3235 0
488 20241209 114600 53811275 3235 3235 3235 3235 0
489 20241209 114500 53811275 3235 3235 3235 3235 0
490 20241209 114400 53811275 3235 3235 3235 3235 0
491 20241209 114300 53811275 3235 3235 3235 3235 0
492 20241209 114200 53811275 3235 3235 3235 3235 0
493 20241209 114100 53811275 3235 3235 3235 3235 0
494 20241209 114000 53811275 3235 3235 3235 3235 0
495 20241209 113900 53811275 3235 3235 3235 3235 0
496 20241209 113800 53811275 3235 3235 3235 3235 0
497 20241209 113700 53811275 3235 3235 3235 3235 0
498 20241209 113600 53811275 3235 3235 3235 3235 0
499 20241209 113500 53811275 3235 3235 3235 3235 0
500 20241209 113400 53811275 3235 3235 3235 3235 0
501 20241209 113300 53811275 3235 3235 3235 3235 0
502 20241209 113200 53811275 3235 3235 3235 3235 0
503 20241209 113100 53811275 3235 3235 3235 3235 0
504 20241209 113000 53811275 3235 3235 3235 3235 300
505 20241209 112900 52840775 3200 3200 3200 3200 0
506 20241209 112800 52840775 3200 3200 3200 3200 0
507 20241209 112700 52840775 3200 3200 3200 3200 0
508 20241209 112600 52840775 3200 3200 3200 3200 0
509 20241209 112500 52840775 3200 3200 3200 3200 0
510 20241209 112400 52840775 3200 3200 3200 3200 0
511 20241209 112300 52840775 3200 3200 3200 3200 200
512 20241209 112200 52200775 3235 3235 3235 3235 0
513 20241209 112100 52200775 3235 3235 3235 3235 0
514 20241209 112000 52200775 3235 3235 3235 3235 0
515 20241209 111900 52200775 3235 3235 3235 3235 0
516 20241209 111800 52200775 3235 3235 3235 3235 0
517 20241209 111700 52200775 3235 3235 3235 3235 0
518 20241209 111600 52200775 3235 3235 3235 3235 0
519 20241209 111500 52200775 3235 3200 3235 3200 202
520 20241209 111400 51552415 3175 3175 3175 3175 0
521 20241209 111300 51552415 3175 3175 3175 3175 0
522 20241209 111200 51552415 3175 3175 3175 3175 0
523 20241209 111100 51552415 3175 3175 3175 3175 0
524 20241209 111000 51552415 3175 3175 3175 3175 0
525 20241209 110900 51552415 3175 3175 3175 3175 0
526 20241209 110800 51552415 3175 3175 3175 3175 0
527 20241209 110700 51552415 3175 3175 3175 3175 0
528 20241209 110600 51552415 3175 3175 3175 3175 0
529 20241209 110500 51552415 3175 3175 3175 3175 200
530 20241209 110400 50917415 3175 3180 3180 3175 500
531 20241209 110300 49329600 3180 3185 3185 3180 500
532 20241209 110200 47739580 3200 3200 3200 3200 0
533 20241209 110100 47739580 3200 3200 3200 3200 0
534 20241209 110000 47739580 3200 3200 3200 3200 0
535 20241209 105900 47739580 3200 3200 3200 3200 150
536 20241209 105800 47259580 3200 3200 3200 3200 0
537 20241209 105700 47259580 3200 3200 3200 3200 2
538 20241209 105600 47253180 3180 3180 3180 3180 0
539 20241209 105500 47253180 3180 3180 3180 3180 400
540 20241209 105400 45981180 3200 3200 3200 3200 0
541 20241209 105300 45981180 3200 3200 3200 3200 0
542 20241209 105200 45981180 3200 3200 3200 3200 0
543 20241209 105100 45981180 3200 3200 3200 3200 0
544 20241209 105000 45981180 3200 3200 3200 3200 3
545 20241209 104900 45971580 3180 3180 3180 3180 0
546 20241209 104800 45971580 3180 3180 3180 3180 0
547 20241209 104700 45971580 3180 3190 3190 3180 1000
548 20241209 104600 42790020 3195 3195 3195 3195 0
549 20241209 104500 42790020 3195 3200 3200 3195 338
550 20241209 104400 41710010 3200 3200 3200 3200 0
551 20241209 104300 41710010 3200 3200 3200 3200 9
552 20241209 104200 41681210 3215 3215 3215 3215 0
553 20241209 104100 41681210 3215 3215 3215 3215 0
554 20241209 104000 41681210 3215 3215 3215 3215 0
555 20241209 103900 41681210 3215 3215 3215 3215 0
556 20241209 103800 41681210 3215 3215 3215 3215 0
557 20241209 103700 41681210 3215 3215 3215 3215 0
558 20241209 103600 41681210 3215 3215 3215 3215 0
559 20241209 103500 41681210 3215 3215 3215 3215 0
560 20241209 103400 41681210 3215 3215 3215 3215 0
561 20241209 103300 41681210 3215 3215 3215 3215 0
562 20241209 103200 41681210 3215 3215 3215 3215 0
563 20241209 103100 41681210 3215 3215 3215 3215 0
564 20241209 103000 41681210 3215 3215 3215 3215 0
565 20241209 102900 41681210 3215 3215 3215 3215 5
566 20241209 102800 41665135 3200 3200 3200 3200 3
567 20241209 102700 41655535 3215 3210 3215 3210 11
568 20241209 102600 41620210 3210 3210 3210 3210 0
569 20241209 102500 41620210 3210 3210 3210 3210 0
570 20241209 102400 41620210 3210 3215 3235 3210 34
571 20241209 102300 41510760 3215 3215 3215 3215 0
572 20241209 102200 41510760 3215 3215 3215 3215 0
573 20241209 102100 41510760 3215 3215 3215 3215 28
574 20241209 102000 41420740 3215 3215 3215 3215 0
575 20241209 101900 41420740 3215 3215 3215 3215 0
576 20241209 101800 41420740 3215 3215 3215 3215 0
577 20241209 101700 41420740 3215 3215 3215 3215 0
578 20241209 101600 41420740 3215 3215 3215 3215 2
579 20241209 101500 41414310 3215 3215 3215 3215 0
580 20241209 101400 41414310 3215 3215 3215 3215 9
581 20241209 101300 41385375 3215 3215 3215 3215 1
582 20241209 101200 41382160 3215 3215 3215 3215 1
583 20241209 101100 41378945 3240 3240 3240 3240 0
584 20241209 101000 41378945 3240 3240 3240 3240 100
585 20241209 100900 41054945 3240 3240 3240 3240 0
586 20241209 100800 41054945 3240 3240 3240 3240 0
587 20241209 100700 41054945 3240 3240 3240 3240 8
588 20241209 100600 41029025 3240 3215 3240 3215 7
589 20241209 100500 41006415 3240 3230 3240 3230 2
590 20241209 100400 40999945 3220 3220 3220 3220 12
591 20241209 100300 40961305 3250 3250 3250 3250 0
592 20241209 100200 40961305 3250 3250 3250 3250 0
593 20241209 100100 40961305 3250 3250 3250 3250 0
594 20241209 100000 40961305 3250 3250 3250 3250 10
595 20241209 095900 40928805 3200 3200 3200 3200 100
596 20241209 095800 40608805 3250 3250 3250 3250 0
597 20241209 095700 40608805 3250 3250 3250 3250 0
598 20241209 095600 40608805 3250 3250 3250 3250 0
599 20241209 095500 40608805 3250 3250 3250 3250 0
600 20241209 095400 40608805 3250 3250 3250 3250 0
601 20241209 095300 40608805 3250 3250 3250 3250 0
602 20241209 095200 40608805 3250 3250 3250 3250 0
603 20241209 095100 40608805 3250 3250 3250 3250 0
604 20241209 095000 40608805 3250 3250 3250 3250 0
605 20241209 094900 40608805 3250 3250 3250 3250 0
606 20241209 094800 40608805 3250 3250 3250 3250 3
607 20241209 094700 40599055 3235 3165 3235 3165 697
608 20241209 094600 38386965 3165 3165 3165 3165 169
609 20241209 094500 37852080 3165 3165 3165 3165 0
610 20241209 094400 37852080 3165 3165 3165 3165 0
611 20241209 094300 37852080 3165 3160 3165 3160 1036
612 20241209 094200 34573300 3160 3160 3160 3160 0
613 20241209 094100 34573300 3160 3155 3160 3155 61
614 20241209 094000 34380695 3145 3145 3145 3145 32
615 20241209 093900 34280055 3160 3160 3160 3160 0
616 20241209 093800 34280055 3160 3160 3160 3160 0
617 20241209 093700 34280055 3160 3145 3160 3145 87
618 20241209 093600 34006290 3145 3145 3145 3145 19
619 20241209 093500 33946535 3145 3145 3145 3145 19
620 20241209 093400 33886780 3140 3140 3140 3140 0
621 20241209 093300 33886780 3140 3140 3140 3140 0
622 20241209 093200 33886780 3140 3140 3140 3140 0
623 20241209 093100 33886780 3140 3150 3150 3140 142
624 20241209 093000 33440500 3140 3140 3140 3140 0
625 20241209 092900 33440500 3140 3140 3140 3140 0
626 20241209 092800 33440500 3140 3140 3140 3140 0
627 20241209 092700 33440500 3140 3140 3140 3140 0
628 20241209 092600 33440500 3140 3140 3140 3140 2
629 20241209 092500 33434220 3145 3165 3165 3145 1605
630 20241209 092400 28375940 3170 3170 3170 3170 0
631 20241209 092300 28375940 3170 3170 3170 3170 0
632 20241209 092200 28375940 3170 3175 3175 3170 100
633 20241209 092100 28058935 3175 3175 3175 3175 40
634 20241209 092000 27931935 3180 3180 3180 3180 0
635 20241209 091900 27931935 3180 3180 3180 3180 300
636 20241209 091800 26977935 3180 3180 3180 3180 0
637 20241209 091700 26977935 3180 3185 3185 3180 162
638 20241209 091600 26462620 3190 3200 3200 3190 93
639 20241209 091500 26165485 3205 3205 3205 3205 0
640 20241209 091400 26165485 3205 3205 3205 3205 0
641 20241209 091300 26165485 3205 3205 3205 3205 5
642 20241209 091200 26149460 3165 3165 3165 3165 0
643 20241209 091100 26149460 3165 3155 3165 3155 558
644 20241209 091000 24387340 3155 3155 3155 3155 200
645 20241209 090900 23756340 3155 3155 3155 3155 820
646 20241209 090800 21169240 3165 3150 3165 3150 2285
647 20241209 090700 13966515 3145 3150 3150 3145 935
648 20241209 090600 11024940 3150 3150 3160 3150 434
649 20241209 090500 9657820 3165 3165 3165 3165 0
650 20241209 090400 9657820 3165 3165 3165 3165 0
651 20241209 090300 9657820 3165 3175 3240 3165 574
652 20241209 090200 7837810 3220 3220 3220 3220 0
653 20241209 090100 7837810 3220 3225 3225 3220 20
654 20241209 090000 7773360 3305 3305 3305 3305 2352