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

655
075180/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195300,39172940,3210,3210,3210,3210,335
20241209,195200,39172940,3210,3210,3210,3210,0
20241209,195100,39172940,3210,3210,3210,3210,0
20241209,195000,39172940,3210,3210,3210,3210,0
20241209,194900,39172940,3210,3210,3210,3210,0
20241209,194800,39172940,3210,3210,3210,3210,0
20241209,194700,39172940,3210,3210,3210,3210,0
20241209,194600,39172940,3210,3210,3210,3210,0
20241209,194500,39172940,3210,3210,3210,3210,0
20241209,194400,39172940,3210,3210,3210,3210,0
20241209,194300,39172940,3210,3210,3210,3210,0
20241209,194200,39172940,3210,3210,3210,3210,0
20241209,194100,39172940,3210,3210,3210,3210,0
20241209,194000,39172940,3210,3210,3210,3210,0
20241209,193900,39172940,3210,3210,3210,3210,0
20241209,193800,39172940,3210,3210,3210,3210,0
20241209,193700,39172940,3210,3210,3210,3210,0
20241209,193600,39172940,3210,3210,3210,3210,0
20241209,193500,39172940,3210,3210,3210,3210,0
20241209,193400,39172940,3210,3210,3210,3210,0
20241209,193300,39172940,3210,3210,3210,3210,0
20241209,193200,39172940,3210,3210,3210,3210,0
20241209,193100,39172940,3210,3210,3210,3210,0
20241209,193000,39172940,3210,3210,3210,3210,0
20241209,192900,39172940,3210,3210,3210,3210,0
20241209,192800,39172940,3210,3210,3210,3210,0
20241209,192700,39172940,3210,3210,3210,3210,0
20241209,192600,39172940,3210,3210,3210,3210,0
20241209,192500,39172940,3210,3210,3210,3210,0
20241209,192400,39172940,3210,3210,3210,3210,0
20241209,192300,39172940,3210,3210,3210,3210,335
20241209,192200,39172940,3210,3210,3210,3210,0
20241209,192100,39172940,3210,3210,3210,3210,0
20241209,192000,39172940,3210,3210,3210,3210,0
20241209,191900,39172940,3210,3210,3210,3210,0
20241209,191800,39172940,3210,3210,3210,3210,0
20241209,191700,39172940,3210,3210,3210,3210,0
20241209,191600,39172940,3210,3210,3210,3210,0
20241209,191500,39172940,3210,3210,3210,3210,0
20241209,191400,39172940,3210,3210,3210,3210,0
20241209,191300,39172940,3210,3210,3210,3210,0
20241209,191200,39172940,3210,3210,3210,3210,0
20241209,191100,39172940,3210,3210,3210,3210,0
20241209,191000,39172940,3210,3210,3210,3210,0
20241209,190900,39172940,3210,3210,3210,3210,0
20241209,190800,39172940,3210,3210,3210,3210,0
20241209,190700,39172940,3210,3210,3210,3210,0
20241209,190600,39172940,3210,3210,3210,3210,0
20241209,190500,39172940,3210,3210,3210,3210,0
20241209,190400,39172940,3210,3210,3210,3210,0
20241209,190300,39172940,3210,3210,3210,3210,0
20241209,190200,39172940,3210,3210,3210,3210,0
20241209,190100,39172940,3210,3210,3210,3210,0
20241209,190000,39172940,3210,3210,3210,3210,0
20241209,185900,39172940,3210,3210,3210,3210,0
20241209,185800,39172940,3210,3210,3210,3210,0
20241209,185700,39172940,3210,3210,3210,3210,0
20241209,185600,39172940,3210,3210,3210,3210,0
20241209,185500,39172940,3210,3210,3210,3210,0
20241209,185400,39172940,3210,3210,3210,3210,0
20241209,185300,39172940,3210,3210,3210,3210,335
20241209,185200,39172940,3210,3210,3210,3210,0
20241209,185100,39172940,3210,3210,3210,3210,0
20241209,185000,39172940,3210,3210,3210,3210,0
20241209,184900,39172940,3210,3210,3210,3210,0
20241209,184800,39172940,3210,3210,3210,3210,0
20241209,184700,39172940,3210,3210,3210,3210,0
20241209,184600,39172940,3210,3210,3210,3210,0
20241209,184500,39172940,3210,3210,3210,3210,0
20241209,184400,39172940,3210,3210,3210,3210,0
20241209,184300,39172940,3210,3210,3210,3210,0
20241209,184200,39172940,3210,3210,3210,3210,0
20241209,184100,39172940,3210,3210,3210,3210,0
20241209,184000,39172940,3210,3210,3210,3210,0
20241209,183900,39172940,3210,3210,3210,3210,0
20241209,183800,39172940,3210,3210,3210,3210,0
20241209,183700,39172940,3210,3210,3210,3210,0
20241209,183600,39172940,3210,3210,3210,3210,0
20241209,183500,39172940,3210,3210,3210,3210,0
20241209,183400,39172940,3210,3210,3210,3210,0
20241209,183300,39172940,3210,3210,3210,3210,0
20241209,183200,39172940,3210,3210,3210,3210,0
20241209,183100,39172940,3210,3210,3210,3210,0
20241209,183000,39172940,3210,3210,3210,3210,0
20241209,182900,39172940,3210,3210,3210,3210,0
20241209,182800,39172940,3210,3210,3210,3210,0
20241209,182700,39172940,3210,3210,3210,3210,0
20241209,182600,39172940,3210,3210,3210,3210,0
20241209,182500,39172940,3210,3210,3210,3210,0
20241209,182400,39172940,3210,3210,3210,3210,0
20241209,182300,39172940,3210,3210,3210,3210,335
20241209,182200,39172940,3210,3210,3210,3210,0
20241209,182100,39172940,3210,3210,3210,3210,0
20241209,182000,39172940,3210,3210,3210,3210,0
20241209,181900,39172940,3210,3210,3210,3210,0
20241209,181800,39172940,3210,3210,3210,3210,0
20241209,181700,39172940,3210,3210,3210,3210,0
20241209,181600,39172940,3210,3210,3210,3210,0
20241209,181500,39172940,3210,3210,3210,3210,0
20241209,181400,39172940,3210,3210,3210,3210,0
20241209,181300,39172940,3210,3210,3210,3210,0
20241209,181200,39172940,3210,3210,3210,3210,0
20241209,181100,39172940,3210,3210,3210,3210,0
20241209,181000,39172940,3210,3210,3210,3210,0
20241209,180900,39172940,3210,3210,3210,3210,0
20241209,180800,39172940,3210,3210,3210,3210,0
20241209,180700,39172940,3210,3210,3210,3210,0
20241209,180600,39172940,3210,3210,3210,3210,0
20241209,180500,39172940,3210,3210,3210,3210,0
20241209,180400,39172940,3210,3210,3210,3210,0
20241209,180300,39172940,3210,3210,3210,3210,0
20241209,180200,39172940,3210,3210,3210,3210,0
20241209,180100,39172940,3210,3210,3210,3210,0
20241209,180000,39172940,3210,3210,3210,3210,0
20241209,175900,39172940,3210,3210,3210,3210,0
20241209,175800,39172940,3210,3210,3210,3210,0
20241209,175700,39172940,3210,3210,3210,3210,0
20241209,175600,39172940,3210,3210,3210,3210,0
20241209,175500,39172940,3210,3210,3210,3210,0
20241209,175400,39172940,3210,3210,3210,3210,0
20241209,175300,39172940,3210,3210,3210,3210,335
20241209,175200,39172940,3210,3210,3210,3210,0
20241209,175100,39172940,3210,3210,3210,3210,0
20241209,175000,39172940,3210,3210,3210,3210,0
20241209,174900,39172940,3210,3210,3210,3210,0
20241209,174800,39172940,3210,3210,3210,3210,0
20241209,174700,39172940,3210,3210,3210,3210,0
20241209,174600,39172940,3210,3210,3210,3210,0
20241209,174500,39172940,3210,3210,3210,3210,0
20241209,174400,39172940,3210,3210,3210,3210,0
20241209,174300,39172940,3210,3210,3210,3210,0
20241209,174200,39172940,3210,3210,3210,3210,0
20241209,174100,39172940,3210,3210,3210,3210,0
20241209,174000,39172940,3210,3210,3210,3210,0
20241209,173900,39172940,3210,3210,3210,3210,0
20241209,173800,39172940,3210,3210,3210,3210,0
20241209,173700,39172940,3210,3210,3210,3210,0
20241209,173600,39172940,3210,3210,3210,3210,0
20241209,173500,39172940,3210,3210,3210,3210,0
20241209,173400,39172940,3210,3210,3210,3210,0
20241209,173300,39172940,3210,3210,3210,3210,0
20241209,173200,39172940,3210,3210,3210,3210,0
20241209,173100,39172940,3210,3210,3210,3210,0
20241209,173000,39172940,3210,3210,3210,3210,0
20241209,172900,39172940,3210,3210,3210,3210,0
20241209,172800,39172940,3210,3210,3210,3210,0
20241209,172700,39172940,3210,3210,3210,3210,0
20241209,172600,39172940,3210,3210,3210,3210,0
20241209,172500,39172940,3210,3210,3210,3210,0
20241209,172400,39172940,3210,3210,3210,3210,0
20241209,172300,39172940,3210,3210,3210,3210,335
20241209,172200,39172940,3210,3210,3210,3210,0
20241209,172100,39172940,3210,3210,3210,3210,0
20241209,172000,39172940,3210,3210,3210,3210,0
20241209,171900,39172940,3210,3210,3210,3210,0
20241209,171800,39172940,3210,3210,3210,3210,0
20241209,171700,39172940,3210,3210,3210,3210,0
20241209,171600,39172940,3210,3210,3210,3210,0
20241209,171500,39172940,3210,3210,3210,3210,0
20241209,171400,39172940,3210,3210,3210,3210,0
20241209,171300,39172940,3210,3210,3210,3210,0
20241209,171200,39172940,3210,3210,3210,3210,0
20241209,171100,39172940,3210,3210,3210,3210,0
20241209,171000,39172940,3210,3210,3210,3210,0
20241209,170900,39172940,3210,3210,3210,3210,0
20241209,170800,39172940,3210,3210,3210,3210,0
20241209,170700,39172940,3210,3210,3210,3210,0
20241209,170600,39172940,3210,3210,3210,3210,0
20241209,170500,39172940,3210,3210,3210,3210,0
20241209,170400,39172940,3210,3210,3210,3210,0
20241209,170300,39172940,3210,3210,3210,3210,0
20241209,170200,39172940,3210,3210,3210,3210,0
20241209,170100,39172940,3210,3210,3210,3210,0
20241209,170000,39172940,3210,3210,3210,3210,0
20241209,165900,39172940,3210,3210,3210,3210,0
20241209,165800,39172940,3210,3210,3210,3210,0
20241209,165700,39172940,3210,3210,3210,3210,0
20241209,165600,39172940,3210,3210,3210,3210,0
20241209,165500,39172940,3210,3210,3210,3210,0
20241209,165400,39172940,3210,3210,3210,3210,0
20241209,165300,39172940,3210,3210,3210,3210,335
20241209,165200,39172940,3210,3210,3210,3210,0
20241209,165100,39172940,3210,3210,3210,3210,0
20241209,165000,39172940,3210,3210,3210,3210,0
20241209,164900,39172940,3210,3210,3210,3210,0
20241209,164800,39172940,3210,3210,3210,3210,0
20241209,164700,39172940,3210,3210,3210,3210,0
20241209,164600,39172940,3210,3210,3210,3210,0
20241209,164500,39172940,3210,3210,3210,3210,0
20241209,164400,39172940,3210,3210,3210,3210,0
20241209,164300,39172940,3210,3210,3210,3210,0
20241209,164200,39172940,3210,3210,3210,3210,0
20241209,164100,39172940,3210,3210,3210,3210,0
20241209,164000,39172940,3210,3210,3210,3210,0
20241209,163900,39172940,3210,3210,3210,3210,0
20241209,163800,39172940,3210,3210,3210,3210,0
20241209,163700,39172940,3210,3210,3210,3210,0
20241209,163600,39172940,3210,3210,3210,3210,0
20241209,163500,39172940,3210,3210,3210,3210,0
20241209,163400,39172940,3210,3210,3210,3210,0
20241209,163300,39172940,3210,3210,3210,3210,0
20241209,163200,39172940,3210,3210,3210,3210,0
20241209,163100,39172940,3210,3210,3210,3210,0
20241209,163000,39172940,3210,3210,3210,3210,0
20241209,162900,39172940,3210,3210,3210,3210,0
20241209,162800,39172940,3210,3210,3210,3210,0
20241209,162700,39172940,3210,3210,3210,3210,0
20241209,162600,39172940,3210,3210,3210,3210,0
20241209,162500,39172940,3210,3210,3210,3210,0
20241209,162400,39172940,3210,3210,3210,3210,0
20241209,162300,39172940,3210,3210,3210,3210,335
20241209,162200,39172940,3210,3210,3210,3210,0
20241209,162100,39172940,3210,3210,3210,3210,0
20241209,162000,39172940,3210,3210,3210,3210,0
20241209,161900,39172940,3210,3210,3210,3210,0
20241209,161800,39172940,3210,3210,3210,3210,0
20241209,161700,39172940,3210,3210,3210,3210,0
20241209,161600,39172940,3210,3210,3210,3210,0
20241209,161500,39172940,3210,3210,3210,3210,0
20241209,161400,39172940,3210,3210,3210,3210,0
20241209,161300,39172940,3210,3210,3210,3210,0
20241209,161200,39172940,3210,3210,3210,3210,0
20241209,161100,39172940,3210,3210,3210,3210,0
20241209,161000,39172940,3210,3210,3210,3210,0
20241209,160900,39172940,3210,3210,3210,3210,0
20241209,160800,39172940,3210,3210,3210,3210,0
20241209,160700,39172940,3210,3210,3210,3210,0
20241209,160600,39172940,3210,3210,3210,3210,0
20241209,160500,39172940,3210,3210,3210,3210,0
20241209,160400,39172940,3210,3210,3210,3210,0
20241209,160300,39172940,3210,3210,3210,3210,0
20241209,160200,39172940,3210,3210,3210,3210,0
20241209,160100,39172940,3210,3210,3210,3210,0
20241209,160000,39172940,3210,3210,3210,3210,0
20241209,155900,39172940,3210,3210,3210,3210,0
20241209,155800,39172940,3210,3210,3210,3210,0
20241209,155700,39172940,3210,3210,3210,3210,0
20241209,155600,39172940,3210,3210,3210,3210,0
20241209,155500,39172940,3210,3210,3210,3210,0
20241209,155400,39172940,3210,3210,3210,3210,0
20241209,155300,39172940,3210,3210,3210,3210,335
20241209,155200,39172940,3210,3210,3210,3210,0
20241209,155100,39172940,3210,3210,3210,3210,0
20241209,155000,39172940,3210,3210,3210,3210,0
20241209,154900,39172940,3210,3210,3210,3210,0
20241209,154800,39172940,3210,3210,3210,3210,0
20241209,154700,39172940,3210,3210,3210,3210,0
20241209,154600,39172940,3210,3210,3210,3210,0
20241209,154500,39172940,3210,3210,3210,3210,0
20241209,154400,39172940,3210,3210,3210,3210,0
20241209,154300,39172940,3210,3210,3210,3210,0
20241209,154200,39172940,3210,3210,3210,3210,0
20241209,154100,39172940,3210,3210,3210,3210,0
20241209,154000,39172940,3210,3210,3210,3210,0
20241209,153900,39172940,3210,3210,3210,3210,0
20241209,153800,39172940,3210,3210,3210,3210,0
20241209,153700,39172940,3210,3210,3210,3210,0
20241209,153600,39172940,3210,3210,3210,3210,0
20241209,153500,39172940,3210,3210,3210,3210,0
20241209,153400,39172940,3210,3210,3210,3210,0
20241209,153300,39172940,3210,3210,3210,3210,0
20241209,153200,39172940,3210,3210,3210,3210,0
20241209,153100,39172940,3210,3210,3210,3210,0
20241209,153000,39172940,3210,3210,3210,3210,335
20241209,152900,38097590,3200,3200,3200,3200,0
20241209,152800,38097590,3200,3200,3200,3200,0
20241209,152700,38097590,3200,3200,3200,3200,0
20241209,152600,38097590,3200,3200,3200,3200,0
20241209,152500,38097590,3200,3200,3200,3200,0
20241209,152400,38097590,3200,3200,3200,3200,0
20241209,152300,38097590,3200,3200,3200,3200,0
20241209,152200,38097590,3200,3200,3200,3200,0
20241209,152100,38097590,3200,3200,3200,3200,0
20241209,152000,38097590,3200,3200,3200,3200,0
20241209,151900,38097590,3200,3200,3200,3200,0
20241209,151800,38097590,3200,3195,3200,3165,1106
20241209,151700,34565935,3195,3195,3195,3195,0
20241209,151600,34565935,3195,3195,3195,3195,6
20241209,151500,34546765,3165,3165,3165,3165,11
20241209,151400,34511950,3165,3165,3165,3165,14
20241209,151300,34467640,3165,3165,3165,3165,1
20241209,151200,34464475,3165,3165,3165,3165,21
20241209,151100,34398010,3170,3170,3170,3170,18
20241209,151000,34340950,3170,3170,3170,3170,10
20241209,150900,34309250,3170,3175,3175,3170,486
20241209,150800,32768600,3175,3175,3175,3175,200
20241209,150700,32133600,3175,3175,3175,3175,0
20241209,150600,32133600,3175,3175,3175,3175,10
20241209,150500,32101850,3170,3170,3170,3170,0
20241209,150400,32101850,3170,3170,3170,3170,0
20241209,150300,32101850,3170,3170,3170,3170,0
20241209,150200,32101850,3170,3165,3170,3165,270
20241209,150100,31247250,3165,3165,3165,3165,11
20241209,150000,31212435,3165,3165,3165,3165,10
20241209,145900,31180785,3165,3165,3165,3165,10
20241209,145800,31149135,3175,3165,3175,3165,20
20241209,145700,31085735,3185,3185,3185,3185,0
20241209,145600,31085735,3185,3185,3185,3185,0
20241209,145500,31085735,3185,3185,3185,3185,0
20241209,145400,31085735,3185,3175,3185,3175,300
20241209,145300,30130395,3160,3160,3160,3160,0
20241209,145200,30130395,3160,3160,3160,3160,0
20241209,145100,30130395,3160,3160,3160,3160,20
20241209,145000,30067195,3160,3160,3160,3160,20
20241209,144900,30003995,3160,3160,3160,3160,21
20241209,144800,29937635,3160,3160,3160,3160,10
20241209,144700,29906035,3155,3155,3155,3155,0
20241209,144600,29906035,3155,3155,3155,3155,0
20241209,144500,29906035,3155,3155,3155,3155,0
20241209,144400,29906035,3155,3155,3155,3155,0
20241209,144300,29906035,3155,3155,3155,3155,20
20241209,144200,29842935,3155,3155,3155,3155,20
20241209,144100,29779835,3155,3155,3155,3155,21
20241209,144000,29713580,3155,3155,3155,3155,10
20241209,143900,29682030,3155,3155,3155,3155,0
20241209,143800,29682030,3155,3155,3155,3155,0
20241209,143700,29682030,3155,3155,3155,3155,0
20241209,143600,29682030,3155,3155,3155,3155,0
20241209,143500,29682030,3155,3155,3155,3155,20
20241209,143400,29618930,3155,3155,3155,3155,10
20241209,143300,29587380,3155,3155,3155,3155,21
20241209,143200,29521125,3155,3155,3155,3155,10
20241209,143100,29489575,3160,3160,3160,3160,20
20241209,143000,29426375,3155,3155,3155,3155,0
20241209,142900,29426375,3155,3155,3155,3155,0
20241209,142800,29426375,3155,3155,3155,3155,0
20241209,142700,29426375,3155,3155,3155,3155,15
20241209,142600,29379050,3155,3155,3155,3155,0
20241209,142500,29379050,3155,3155,3155,3155,21
20241209,142400,29312795,3155,3155,3155,3155,30
20241209,142300,29218145,3160,3160,3160,3160,5
20241209,142200,29202345,3160,3160,3160,3160,0
20241209,142100,29202345,3160,3160,3160,3160,0
20241209,142000,29202345,3160,3160,3160,3160,0
20241209,141900,29202345,3160,3155,3160,3155,20
20241209,141800,29139195,3160,3155,3160,3155,21
20241209,141700,29072890,3160,3160,3160,3160,10
20241209,141600,29041290,3155,3155,3155,3155,0
20241209,141500,29041290,3155,3155,3155,3155,10
20241209,141400,29009740,3170,3170,3170,3170,10
20241209,141300,28978040,3170,3170,3170,3170,0
20241209,141200,28978040,3170,3170,3170,3170,0
20241209,141100,28978040,3170,3170,3170,3170,10
20241209,141000,28946340,3170,3150,3170,3145,925
20241209,140900,26019770,3155,3155,3155,3155,0
20241209,140800,26019770,3155,3155,3155,3155,20
20241209,140700,25956670,3145,3140,3145,3140,30
20241209,140600,25862420,3140,3140,3140,3140,0
20241209,140500,25862420,3140,3140,3140,3140,20
20241209,140400,25799620,3140,3140,3140,3140,0
20241209,140300,25799620,3140,3140,3140,3140,0
20241209,140200,25799620,3140,3140,3140,3140,0
20241209,140100,25799620,3140,3140,3140,3140,20
20241209,140000,25736820,3140,3140,3140,3140,11
20241209,135900,25702280,3140,3140,3140,3140,20
20241209,135800,25639480,3140,3140,3140,3140,10
20241209,135700,25608080,3145,3145,3145,3145,10
20241209,135600,25576630,3150,3150,3150,3150,0
20241209,135500,25576630,3150,3150,3150,3150,7
20241209,135400,25554580,3140,3140,3140,3140,0
20241209,135300,25554580,3140,3140,3140,3140,20
20241209,135200,25491780,3140,3140,3140,3140,11
20241209,135100,25457240,3140,3140,3140,3140,20
20241209,135000,25394440,3140,3140,3140,3140,10
20241209,134900,25363040,3145,3140,3145,3140,113
20241209,134800,25007755,3145,3145,3145,3145,11
20241209,134700,24973160,3150,3150,3150,3150,10
20241209,134600,24941660,3155,3155,3155,3155,0
20241209,134500,24941660,3155,3155,3155,3155,0
20241209,134400,24941660,3155,3180,3180,3155,848
20241209,134300,22254655,3185,3200,3210,3185,902
20241209,134200,19359975,3185,3205,3205,3185,259
20241209,134100,18534300,3210,3210,3210,3210,6
20241209,134000,18515040,3210,3210,3210,3210,11
20241209,133900,18479730,3235,3235,3235,3235,0
20241209,133800,18479730,3235,3235,3235,3235,0
20241209,133700,18479730,3235,3235,3235,3235,0
20241209,133600,18479730,3235,3210,3235,3210,53
20241209,133500,18308500,3235,3230,3235,3230,30
20241209,133400,18211500,3235,3215,3235,3215,32
20241209,133300,18108020,3215,3250,3250,3215,129
20241209,133200,17692600,3235,3260,3270,3235,847
20241209,133100,14935505,3260,3260,3260,3260,6
20241209,133000,14915945,3265,3280,3280,3265,614
20241209,132900,12911220,3260,3285,3285,3260,1502
20241209,132800,8013660,3285,3285,3285,3285,11
20241209,132700,7977525,3280,3270,3280,3270,41
20241209,132600,7843295,3270,3270,3270,3270,0
20241209,132500,7843295,3270,3270,3270,3270,0
20241209,132400,7843295,3270,3270,3270,3270,0
20241209,132300,7843295,3270,3270,3270,3270,0
20241209,132200,7843295,3270,3270,3270,3270,20
20241209,132100,7777895,3270,3270,3270,3270,11
20241209,132000,7741925,3270,3270,3270,3270,11
20241209,131900,7705955,3275,3275,3275,3275,9
20241209,131800,7676480,3275,3275,3275,3275,10
20241209,131700,7643730,3275,3275,3275,3275,11
20241209,131600,7607705,3280,3280,3280,3280,9
20241209,131500,7578185,3280,3280,3280,3280,10
20241209,131400,7545385,3280,3280,3280,3280,0
20241209,131300,7545385,3280,3280,3280,3280,11
20241209,131200,7509305,3275,3275,3275,3275,10
20241209,131100,7476555,3270,3270,3270,3270,20
20241209,131000,7411155,3270,3275,3275,3270,20
20241209,130900,7345705,3270,3270,3270,3270,0
20241209,130800,7345705,3270,3270,3270,3270,0
20241209,130700,7345705,3270,3270,3270,3270,0
20241209,130600,7345705,3270,3270,3270,3270,11
20241209,130500,7309735,3270,3270,3270,3270,0
20241209,130400,7309735,3270,3270,3270,3270,0
20241209,130300,7309735,3270,3270,3270,3270,0
20241209,130200,7309735,3270,3270,3270,3270,0
20241209,130100,7309735,3270,3270,3270,3270,0
20241209,130000,7309735,3270,3270,3270,3270,0
20241209,125900,7309735,3270,3270,3270,3270,0
20241209,125800,7309735,3270,3270,3270,3270,0
20241209,125700,7309735,3270,3270,3270,3270,0
20241209,125600,7309735,3270,3270,3270,3270,0
20241209,125500,7309735,3270,3270,3270,3270,0
20241209,125400,7309735,3270,3270,3270,3270,0
20241209,125300,7309735,3270,3280,3280,3270,165
20241209,125200,6769385,3290,3290,3290,3290,0
20241209,125100,6769385,3290,3290,3290,3290,0
20241209,125000,6769385,3290,3290,3290,3290,0
20241209,124900,6769385,3290,3290,3290,3290,0
20241209,124800,6769385,3290,3290,3290,3290,0
20241209,124700,6769385,3290,3290,3290,3290,2
20241209,124600,6762805,3290,3290,3290,3290,0
20241209,124500,6762805,3290,3290,3290,3290,16
20241209,124400,6710165,3290,3290,3290,3290,0
20241209,124300,6710165,3290,3290,3290,3290,0
20241209,124200,6710165,3290,3290,3290,3290,0
20241209,124100,6710165,3290,3290,3290,3290,0
20241209,124000,6710165,3290,3290,3290,3290,0
20241209,123900,6710165,3290,3290,3290,3290,0
20241209,123800,6710165,3290,3290,3290,3290,0
20241209,123700,6710165,3290,3290,3290,3290,0
20241209,123600,6710165,3290,3290,3290,3290,0
20241209,123500,6710165,3290,3290,3290,3290,0
20241209,123400,6710165,3290,3290,3290,3290,0
20241209,123300,6710165,3290,3290,3290,3290,0
20241209,123200,6710165,3290,3290,3290,3290,0
20241209,123100,6710165,3290,3290,3290,3290,0
20241209,123000,6710165,3290,3290,3290,3290,0
20241209,122900,6710165,3290,3290,3290,3290,0
20241209,122800,6710165,3290,3290,3290,3290,0
20241209,122700,6710165,3290,3290,3290,3290,0
20241209,122600,6710165,3290,3290,3290,3290,0
20241209,122500,6710165,3290,3290,3290,3290,0
20241209,122400,6710165,3290,3290,3290,3290,0
20241209,122300,6710165,3290,3290,3290,3290,0
20241209,122200,6710165,3290,3290,3290,3290,0
20241209,122100,6710165,3290,3290,3290,3290,0
20241209,122000,6710165,3290,3290,3290,3290,0
20241209,121900,6710165,3290,3290,3290,3290,0
20241209,121800,6710165,3290,3290,3290,3290,0
20241209,121700,6710165,3290,3290,3290,3290,0
20241209,121600,6710165,3290,3290,3290,3290,0
20241209,121500,6710165,3290,3290,3290,3290,0
20241209,121400,6710165,3290,3290,3290,3290,0
20241209,121300,6710165,3290,3290,3290,3290,0
20241209,121200,6710165,3290,3290,3290,3290,0
20241209,121100,6710165,3290,3290,3290,3290,0
20241209,121000,6710165,3290,3290,3290,3290,0
20241209,120900,6710165,3290,3290,3290,3290,5
20241209,120800,6693715,3290,3290,3290,3290,0
20241209,120700,6693715,3290,3290,3290,3290,3
20241209,120600,6683845,3290,3290,3290,3290,0
20241209,120500,6683845,3290,3290,3290,3290,0
20241209,120400,6683845,3290,3290,3290,3290,12
20241209,120300,6644365,3270,3270,3270,3270,0
20241209,120200,6644365,3270,3270,3270,3270,0
20241209,120100,6644365,3270,3270,3270,3270,0
20241209,120000,6644365,3270,3270,3270,3270,0
20241209,115900,6644365,3270,3270,3270,3270,0
20241209,115800,6644365,3270,3270,3270,3270,0
20241209,115700,6644365,3270,3270,3270,3270,0
20241209,115600,6644365,3270,3270,3270,3270,0
20241209,115500,6644365,3270,3270,3270,3270,0
20241209,115400,6644365,3270,3270,3270,3270,0
20241209,115300,6644365,3270,3270,3270,3270,0
20241209,115200,6644365,3270,3270,3270,3270,0
20241209,115100,6644365,3270,3270,3270,3270,0
20241209,115000,6644365,3270,3270,3270,3270,0
20241209,114900,6644365,3270,3270,3270,3270,0
20241209,114800,6644365,3270,3270,3270,3270,0
20241209,114700,6644365,3270,3270,3270,3270,0
20241209,114600,6644365,3270,3270,3270,3270,0
20241209,114500,6644365,3270,3270,3270,3270,0
20241209,114400,6644365,3270,3270,3270,3270,0
20241209,114300,6644365,3270,3270,3270,3270,0
20241209,114200,6644365,3270,3270,3270,3270,0
20241209,114100,6644365,3270,3270,3270,3270,0
20241209,114000,6644365,3270,3270,3270,3270,0
20241209,113900,6644365,3270,3270,3270,3270,0
20241209,113800,6644365,3270,3270,3270,3270,0
20241209,113700,6644365,3270,3270,3270,3270,0
20241209,113600,6644365,3270,3270,3270,3270,0
20241209,113500,6644365,3270,3270,3270,3270,0
20241209,113400,6644365,3270,3270,3270,3270,0
20241209,113300,6644365,3270,3270,3270,3270,0
20241209,113200,6644365,3270,3270,3270,3270,0
20241209,113100,6644365,3270,3270,3270,3270,0
20241209,113000,6644365,3270,3270,3270,3270,0
20241209,112900,6644365,3270,3285,3285,3270,650
20241209,112800,4518130,3285,3285,3285,3285,0
20241209,112700,4518130,3285,3285,3285,3285,0
20241209,112600,4518130,3285,3285,3285,3285,0
20241209,112500,4518130,3285,3285,3285,3285,2
20241209,112400,4511560,3285,3295,3295,3285,440
20241209,112300,3063035,3300,3300,3300,3300,0
20241209,112200,3063035,3300,3300,3300,3300,0
20241209,112100,3063035,3300,3300,3300,3300,0
20241209,112000,3063035,3300,3300,3300,3300,0
20241209,111900,3063035,3300,3300,3300,3300,0
20241209,111800,3063035,3300,3300,3300,3300,0
20241209,111700,3063035,3300,3300,3300,3300,0
20241209,111600,3063035,3300,3300,3300,3300,0
20241209,111500,3063035,3300,3300,3300,3300,112
20241209,111400,2693435,3305,3305,3305,3305,0
20241209,111300,2693435,3305,3305,3305,3305,0
20241209,111200,2693435,3305,3305,3305,3305,0
20241209,111100,2693435,3305,3305,3305,3305,0
20241209,111000,2693435,3305,3305,3305,3305,0
20241209,110900,2693435,3305,3305,3305,3305,0
20241209,110800,2693435,3305,3305,3305,3305,0
20241209,110700,2693435,3305,3305,3305,3305,24
20241209,110600,2614115,3305,3305,3305,3305,0
20241209,110500,2614115,3305,3305,3305,3305,1
20241209,110400,2610810,3305,3305,3305,3305,0
20241209,110300,2610810,3305,3305,3305,3305,0
20241209,110200,2610810,3305,3305,3305,3305,0
20241209,110100,2610810,3305,3305,3305,3305,0
20241209,110000,2610810,3305,3305,3305,3305,0
20241209,105900,2610810,3305,3305,3305,3305,0
20241209,105800,2610810,3305,3305,3305,3305,0
20241209,105700,2610810,3305,3305,3305,3305,0
20241209,105600,2610810,3305,3305,3305,3305,0
20241209,105500,2610810,3305,3305,3305,3305,0
20241209,105400,2610810,3305,3305,3305,3305,0
20241209,105300,2610810,3305,3305,3305,3305,0
20241209,105200,2610810,3305,3305,3305,3305,0
20241209,105100,2610810,3305,3305,3305,3305,0
20241209,105000,2610810,3305,3305,3305,3305,0
20241209,104900,2610810,3305,3305,3305,3305,0
20241209,104800,2610810,3305,3305,3305,3305,0
20241209,104700,2610810,3305,3305,3305,3305,8
20241209,104600,2584370,3305,3305,3305,3305,0
20241209,104500,2584370,3305,3305,3305,3305,0
20241209,104400,2584370,3305,3305,3305,3305,0
20241209,104300,2584370,3305,3305,3305,3305,0
20241209,104200,2584370,3305,3305,3305,3305,0
20241209,104100,2584370,3305,3305,3305,3305,0
20241209,104000,2584370,3305,3305,3305,3305,100
20241209,103900,2253870,3305,3305,3305,3305,0
20241209,103800,2253870,3305,3305,3305,3305,0
20241209,103700,2253870,3305,3305,3305,3305,0
20241209,103600,2253870,3305,3305,3305,3305,100
20241209,103500,1923370,3305,3305,3305,3305,0
20241209,103400,1923370,3305,3305,3305,3305,0
20241209,103300,1923370,3305,3305,3305,3305,0
20241209,103200,1923370,3305,3305,3305,3305,0
20241209,103100,1923370,3305,3305,3305,3305,0
20241209,103000,1923370,3305,3305,3305,3305,0
20241209,102900,1923370,3305,3305,3305,3305,0
20241209,102800,1923370,3305,3305,3305,3305,0
20241209,102700,1923370,3305,3305,3305,3305,0
20241209,102600,1923370,3305,3305,3305,3305,0
20241209,102500,1923370,3305,3305,3305,3305,0
20241209,102400,1923370,3305,3305,3305,3305,0
20241209,102300,1923370,3305,3305,3305,3305,0
20241209,102200,1923370,3305,3305,3305,3305,0
20241209,102100,1923370,3305,3305,3305,3305,0
20241209,102000,1923370,3305,3305,3305,3305,0
20241209,101900,1923370,3305,3305,3305,3305,0
20241209,101800,1923370,3305,3305,3305,3305,0
20241209,101700,1923370,3305,3305,3305,3305,0
20241209,101600,1923370,3305,3305,3305,3305,0
20241209,101500,1923370,3305,3305,3305,3305,0
20241209,101400,1923370,3305,3305,3305,3305,0
20241209,101300,1923370,3305,3305,3305,3305,2
20241209,101200,1916760,3295,3295,3295,3295,0
20241209,101100,1916760,3295,3295,3295,3295,1
20241209,101000,1913465,3305,3305,3305,3305,0
20241209,100900,1913465,3305,3305,3305,3305,0
20241209,100800,1913465,3305,3305,3305,3305,0
20241209,100700,1913465,3305,3305,3305,3305,0
20241209,100600,1913465,3305,3305,3305,3305,0
20241209,100500,1913465,3305,3305,3305,3305,0
20241209,100400,1913465,3305,3305,3305,3305,0
20241209,100300,1913465,3305,3305,3305,3305,0
20241209,100200,1913465,3305,3305,3305,3305,45
20241209,100100,1764740,3305,3305,3305,3305,0
20241209,100000,1764740,3305,3305,3305,3305,0
20241209,095900,1764740,3305,3305,3305,3305,0
20241209,095800,1764740,3305,3305,3305,3305,0
20241209,095700,1764740,3305,3305,3305,3305,0
20241209,095600,1764740,3305,3305,3305,3305,0
20241209,095500,1764740,3305,3305,3305,3305,0
20241209,095400,1764740,3305,3305,3305,3305,0
20241209,095300,1764740,3305,3305,3305,3305,0
20241209,095200,1764740,3305,3305,3305,3305,0
20241209,095100,1764740,3305,3305,3305,3305,0
20241209,095000,1764740,3305,3305,3305,3305,0
20241209,094900,1764740,3305,3305,3305,3305,0
20241209,094800,1764740,3305,3305,3305,3305,0
20241209,094700,1764740,3305,3305,3305,3305,0
20241209,094600,1764740,3305,3305,3305,3305,0
20241209,094500,1764740,3305,3305,3305,3305,0
20241209,094400,1764740,3305,3305,3305,3305,0
20241209,094300,1764740,3305,3305,3305,3305,0
20241209,094200,1764740,3305,3305,3305,3305,1
20241209,094100,1761435,3285,3285,3285,3285,0
20241209,094000,1761435,3285,3285,3285,3285,0
20241209,093900,1761435,3285,3300,3300,3285,133
20241209,093800,1323570,3300,3300,3300,3300,0
20241209,093700,1323570,3300,3300,3300,3300,0
20241209,093600,1323570,3300,3300,3300,3300,0
20241209,093500,1323570,3300,3300,3300,3300,0
20241209,093400,1323570,3300,3300,3300,3300,0
20241209,093300,1323570,3300,3300,3300,3300,0
20241209,093200,1323570,3300,3300,3300,3300,0
20241209,093100,1323570,3300,3300,3300,3300,0
20241209,093000,1323570,3300,3300,3300,3300,0
20241209,092900,1323570,3300,3300,3300,3300,0
20241209,092800,1323570,3300,3300,3300,3300,0
20241209,092700,1323570,3300,3300,3300,3300,0
20241209,092600,1323570,3300,3300,3300,3300,0
20241209,092500,1323570,3300,3300,3300,3300,257
20241209,092400,475470,3310,3310,3310,3310,0
20241209,092300,475470,3310,3310,3310,3310,42
20241209,092200,336450,3330,3330,3330,3330,0
20241209,092100,336450,3330,3330,3330,3330,0
20241209,092000,336450,3330,3330,3330,3330,0
20241209,091900,336450,3330,3330,3330,3330,0
20241209,091800,336450,3330,3330,3330,3330,0
20241209,091700,336450,3330,3330,3330,3330,0
20241209,091600,336450,3330,3330,3330,3330,79
20241209,091500,73380,3330,3330,3330,3330,0
20241209,091400,73380,3330,3330,3330,3330,0
20241209,091300,73380,3330,3330,3330,3330,0
20241209,091200,73380,3330,3330,3330,3330,0
20241209,091100,73380,3330,3330,3330,3330,0
20241209,091000,73380,3330,3330,3330,3330,0
20241209,090900,73380,3330,3330,3330,3330,18
20241209,090800,13440,3360,3360,3360,3360,0
20241209,090700,13440,3360,3360,3360,3360,0
20241209,090600,13440,3360,3360,3360,3360,0
20241209,090500,13440,3360,3360,3360,3360,0
20241209,090400,13440,3360,3360,3360,3360,0
20241209,090300,13440,3360,3360,3360,3360,0
20241209,090200,13440,3360,3360,3360,3360,1
20241209,090100,10080,3360,3360,3360,3360,0
20241209,090000,10080,3360,3360,3360,3360,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195300 39172940 3210 3210 3210 3210 335
3 20241209 195200 39172940 3210 3210 3210 3210 0
4 20241209 195100 39172940 3210 3210 3210 3210 0
5 20241209 195000 39172940 3210 3210 3210 3210 0
6 20241209 194900 39172940 3210 3210 3210 3210 0
7 20241209 194800 39172940 3210 3210 3210 3210 0
8 20241209 194700 39172940 3210 3210 3210 3210 0
9 20241209 194600 39172940 3210 3210 3210 3210 0
10 20241209 194500 39172940 3210 3210 3210 3210 0
11 20241209 194400 39172940 3210 3210 3210 3210 0
12 20241209 194300 39172940 3210 3210 3210 3210 0
13 20241209 194200 39172940 3210 3210 3210 3210 0
14 20241209 194100 39172940 3210 3210 3210 3210 0
15 20241209 194000 39172940 3210 3210 3210 3210 0
16 20241209 193900 39172940 3210 3210 3210 3210 0
17 20241209 193800 39172940 3210 3210 3210 3210 0
18 20241209 193700 39172940 3210 3210 3210 3210 0
19 20241209 193600 39172940 3210 3210 3210 3210 0
20 20241209 193500 39172940 3210 3210 3210 3210 0
21 20241209 193400 39172940 3210 3210 3210 3210 0
22 20241209 193300 39172940 3210 3210 3210 3210 0
23 20241209 193200 39172940 3210 3210 3210 3210 0
24 20241209 193100 39172940 3210 3210 3210 3210 0
25 20241209 193000 39172940 3210 3210 3210 3210 0
26 20241209 192900 39172940 3210 3210 3210 3210 0
27 20241209 192800 39172940 3210 3210 3210 3210 0
28 20241209 192700 39172940 3210 3210 3210 3210 0
29 20241209 192600 39172940 3210 3210 3210 3210 0
30 20241209 192500 39172940 3210 3210 3210 3210 0
31 20241209 192400 39172940 3210 3210 3210 3210 0
32 20241209 192300 39172940 3210 3210 3210 3210 335
33 20241209 192200 39172940 3210 3210 3210 3210 0
34 20241209 192100 39172940 3210 3210 3210 3210 0
35 20241209 192000 39172940 3210 3210 3210 3210 0
36 20241209 191900 39172940 3210 3210 3210 3210 0
37 20241209 191800 39172940 3210 3210 3210 3210 0
38 20241209 191700 39172940 3210 3210 3210 3210 0
39 20241209 191600 39172940 3210 3210 3210 3210 0
40 20241209 191500 39172940 3210 3210 3210 3210 0
41 20241209 191400 39172940 3210 3210 3210 3210 0
42 20241209 191300 39172940 3210 3210 3210 3210 0
43 20241209 191200 39172940 3210 3210 3210 3210 0
44 20241209 191100 39172940 3210 3210 3210 3210 0
45 20241209 191000 39172940 3210 3210 3210 3210 0
46 20241209 190900 39172940 3210 3210 3210 3210 0
47 20241209 190800 39172940 3210 3210 3210 3210 0
48 20241209 190700 39172940 3210 3210 3210 3210 0
49 20241209 190600 39172940 3210 3210 3210 3210 0
50 20241209 190500 39172940 3210 3210 3210 3210 0
51 20241209 190400 39172940 3210 3210 3210 3210 0
52 20241209 190300 39172940 3210 3210 3210 3210 0
53 20241209 190200 39172940 3210 3210 3210 3210 0
54 20241209 190100 39172940 3210 3210 3210 3210 0
55 20241209 190000 39172940 3210 3210 3210 3210 0
56 20241209 185900 39172940 3210 3210 3210 3210 0
57 20241209 185800 39172940 3210 3210 3210 3210 0
58 20241209 185700 39172940 3210 3210 3210 3210 0
59 20241209 185600 39172940 3210 3210 3210 3210 0
60 20241209 185500 39172940 3210 3210 3210 3210 0
61 20241209 185400 39172940 3210 3210 3210 3210 0
62 20241209 185300 39172940 3210 3210 3210 3210 335
63 20241209 185200 39172940 3210 3210 3210 3210 0
64 20241209 185100 39172940 3210 3210 3210 3210 0
65 20241209 185000 39172940 3210 3210 3210 3210 0
66 20241209 184900 39172940 3210 3210 3210 3210 0
67 20241209 184800 39172940 3210 3210 3210 3210 0
68 20241209 184700 39172940 3210 3210 3210 3210 0
69 20241209 184600 39172940 3210 3210 3210 3210 0
70 20241209 184500 39172940 3210 3210 3210 3210 0
71 20241209 184400 39172940 3210 3210 3210 3210 0
72 20241209 184300 39172940 3210 3210 3210 3210 0
73 20241209 184200 39172940 3210 3210 3210 3210 0
74 20241209 184100 39172940 3210 3210 3210 3210 0
75 20241209 184000 39172940 3210 3210 3210 3210 0
76 20241209 183900 39172940 3210 3210 3210 3210 0
77 20241209 183800 39172940 3210 3210 3210 3210 0
78 20241209 183700 39172940 3210 3210 3210 3210 0
79 20241209 183600 39172940 3210 3210 3210 3210 0
80 20241209 183500 39172940 3210 3210 3210 3210 0
81 20241209 183400 39172940 3210 3210 3210 3210 0
82 20241209 183300 39172940 3210 3210 3210 3210 0
83 20241209 183200 39172940 3210 3210 3210 3210 0
84 20241209 183100 39172940 3210 3210 3210 3210 0
85 20241209 183000 39172940 3210 3210 3210 3210 0
86 20241209 182900 39172940 3210 3210 3210 3210 0
87 20241209 182800 39172940 3210 3210 3210 3210 0
88 20241209 182700 39172940 3210 3210 3210 3210 0
89 20241209 182600 39172940 3210 3210 3210 3210 0
90 20241209 182500 39172940 3210 3210 3210 3210 0
91 20241209 182400 39172940 3210 3210 3210 3210 0
92 20241209 182300 39172940 3210 3210 3210 3210 335
93 20241209 182200 39172940 3210 3210 3210 3210 0
94 20241209 182100 39172940 3210 3210 3210 3210 0
95 20241209 182000 39172940 3210 3210 3210 3210 0
96 20241209 181900 39172940 3210 3210 3210 3210 0
97 20241209 181800 39172940 3210 3210 3210 3210 0
98 20241209 181700 39172940 3210 3210 3210 3210 0
99 20241209 181600 39172940 3210 3210 3210 3210 0
100 20241209 181500 39172940 3210 3210 3210 3210 0
101 20241209 181400 39172940 3210 3210 3210 3210 0
102 20241209 181300 39172940 3210 3210 3210 3210 0
103 20241209 181200 39172940 3210 3210 3210 3210 0
104 20241209 181100 39172940 3210 3210 3210 3210 0
105 20241209 181000 39172940 3210 3210 3210 3210 0
106 20241209 180900 39172940 3210 3210 3210 3210 0
107 20241209 180800 39172940 3210 3210 3210 3210 0
108 20241209 180700 39172940 3210 3210 3210 3210 0
109 20241209 180600 39172940 3210 3210 3210 3210 0
110 20241209 180500 39172940 3210 3210 3210 3210 0
111 20241209 180400 39172940 3210 3210 3210 3210 0
112 20241209 180300 39172940 3210 3210 3210 3210 0
113 20241209 180200 39172940 3210 3210 3210 3210 0
114 20241209 180100 39172940 3210 3210 3210 3210 0
115 20241209 180000 39172940 3210 3210 3210 3210 0
116 20241209 175900 39172940 3210 3210 3210 3210 0
117 20241209 175800 39172940 3210 3210 3210 3210 0
118 20241209 175700 39172940 3210 3210 3210 3210 0
119 20241209 175600 39172940 3210 3210 3210 3210 0
120 20241209 175500 39172940 3210 3210 3210 3210 0
121 20241209 175400 39172940 3210 3210 3210 3210 0
122 20241209 175300 39172940 3210 3210 3210 3210 335
123 20241209 175200 39172940 3210 3210 3210 3210 0
124 20241209 175100 39172940 3210 3210 3210 3210 0
125 20241209 175000 39172940 3210 3210 3210 3210 0
126 20241209 174900 39172940 3210 3210 3210 3210 0
127 20241209 174800 39172940 3210 3210 3210 3210 0
128 20241209 174700 39172940 3210 3210 3210 3210 0
129 20241209 174600 39172940 3210 3210 3210 3210 0
130 20241209 174500 39172940 3210 3210 3210 3210 0
131 20241209 174400 39172940 3210 3210 3210 3210 0
132 20241209 174300 39172940 3210 3210 3210 3210 0
133 20241209 174200 39172940 3210 3210 3210 3210 0
134 20241209 174100 39172940 3210 3210 3210 3210 0
135 20241209 174000 39172940 3210 3210 3210 3210 0
136 20241209 173900 39172940 3210 3210 3210 3210 0
137 20241209 173800 39172940 3210 3210 3210 3210 0
138 20241209 173700 39172940 3210 3210 3210 3210 0
139 20241209 173600 39172940 3210 3210 3210 3210 0
140 20241209 173500 39172940 3210 3210 3210 3210 0
141 20241209 173400 39172940 3210 3210 3210 3210 0
142 20241209 173300 39172940 3210 3210 3210 3210 0
143 20241209 173200 39172940 3210 3210 3210 3210 0
144 20241209 173100 39172940 3210 3210 3210 3210 0
145 20241209 173000 39172940 3210 3210 3210 3210 0
146 20241209 172900 39172940 3210 3210 3210 3210 0
147 20241209 172800 39172940 3210 3210 3210 3210 0
148 20241209 172700 39172940 3210 3210 3210 3210 0
149 20241209 172600 39172940 3210 3210 3210 3210 0
150 20241209 172500 39172940 3210 3210 3210 3210 0
151 20241209 172400 39172940 3210 3210 3210 3210 0
152 20241209 172300 39172940 3210 3210 3210 3210 335
153 20241209 172200 39172940 3210 3210 3210 3210 0
154 20241209 172100 39172940 3210 3210 3210 3210 0
155 20241209 172000 39172940 3210 3210 3210 3210 0
156 20241209 171900 39172940 3210 3210 3210 3210 0
157 20241209 171800 39172940 3210 3210 3210 3210 0
158 20241209 171700 39172940 3210 3210 3210 3210 0
159 20241209 171600 39172940 3210 3210 3210 3210 0
160 20241209 171500 39172940 3210 3210 3210 3210 0
161 20241209 171400 39172940 3210 3210 3210 3210 0
162 20241209 171300 39172940 3210 3210 3210 3210 0
163 20241209 171200 39172940 3210 3210 3210 3210 0
164 20241209 171100 39172940 3210 3210 3210 3210 0
165 20241209 171000 39172940 3210 3210 3210 3210 0
166 20241209 170900 39172940 3210 3210 3210 3210 0
167 20241209 170800 39172940 3210 3210 3210 3210 0
168 20241209 170700 39172940 3210 3210 3210 3210 0
169 20241209 170600 39172940 3210 3210 3210 3210 0
170 20241209 170500 39172940 3210 3210 3210 3210 0
171 20241209 170400 39172940 3210 3210 3210 3210 0
172 20241209 170300 39172940 3210 3210 3210 3210 0
173 20241209 170200 39172940 3210 3210 3210 3210 0
174 20241209 170100 39172940 3210 3210 3210 3210 0
175 20241209 170000 39172940 3210 3210 3210 3210 0
176 20241209 165900 39172940 3210 3210 3210 3210 0
177 20241209 165800 39172940 3210 3210 3210 3210 0
178 20241209 165700 39172940 3210 3210 3210 3210 0
179 20241209 165600 39172940 3210 3210 3210 3210 0
180 20241209 165500 39172940 3210 3210 3210 3210 0
181 20241209 165400 39172940 3210 3210 3210 3210 0
182 20241209 165300 39172940 3210 3210 3210 3210 335
183 20241209 165200 39172940 3210 3210 3210 3210 0
184 20241209 165100 39172940 3210 3210 3210 3210 0
185 20241209 165000 39172940 3210 3210 3210 3210 0
186 20241209 164900 39172940 3210 3210 3210 3210 0
187 20241209 164800 39172940 3210 3210 3210 3210 0
188 20241209 164700 39172940 3210 3210 3210 3210 0
189 20241209 164600 39172940 3210 3210 3210 3210 0
190 20241209 164500 39172940 3210 3210 3210 3210 0
191 20241209 164400 39172940 3210 3210 3210 3210 0
192 20241209 164300 39172940 3210 3210 3210 3210 0
193 20241209 164200 39172940 3210 3210 3210 3210 0
194 20241209 164100 39172940 3210 3210 3210 3210 0
195 20241209 164000 39172940 3210 3210 3210 3210 0
196 20241209 163900 39172940 3210 3210 3210 3210 0
197 20241209 163800 39172940 3210 3210 3210 3210 0
198 20241209 163700 39172940 3210 3210 3210 3210 0
199 20241209 163600 39172940 3210 3210 3210 3210 0
200 20241209 163500 39172940 3210 3210 3210 3210 0
201 20241209 163400 39172940 3210 3210 3210 3210 0
202 20241209 163300 39172940 3210 3210 3210 3210 0
203 20241209 163200 39172940 3210 3210 3210 3210 0
204 20241209 163100 39172940 3210 3210 3210 3210 0
205 20241209 163000 39172940 3210 3210 3210 3210 0
206 20241209 162900 39172940 3210 3210 3210 3210 0
207 20241209 162800 39172940 3210 3210 3210 3210 0
208 20241209 162700 39172940 3210 3210 3210 3210 0
209 20241209 162600 39172940 3210 3210 3210 3210 0
210 20241209 162500 39172940 3210 3210 3210 3210 0
211 20241209 162400 39172940 3210 3210 3210 3210 0
212 20241209 162300 39172940 3210 3210 3210 3210 335
213 20241209 162200 39172940 3210 3210 3210 3210 0
214 20241209 162100 39172940 3210 3210 3210 3210 0
215 20241209 162000 39172940 3210 3210 3210 3210 0
216 20241209 161900 39172940 3210 3210 3210 3210 0
217 20241209 161800 39172940 3210 3210 3210 3210 0
218 20241209 161700 39172940 3210 3210 3210 3210 0
219 20241209 161600 39172940 3210 3210 3210 3210 0
220 20241209 161500 39172940 3210 3210 3210 3210 0
221 20241209 161400 39172940 3210 3210 3210 3210 0
222 20241209 161300 39172940 3210 3210 3210 3210 0
223 20241209 161200 39172940 3210 3210 3210 3210 0
224 20241209 161100 39172940 3210 3210 3210 3210 0
225 20241209 161000 39172940 3210 3210 3210 3210 0
226 20241209 160900 39172940 3210 3210 3210 3210 0
227 20241209 160800 39172940 3210 3210 3210 3210 0
228 20241209 160700 39172940 3210 3210 3210 3210 0
229 20241209 160600 39172940 3210 3210 3210 3210 0
230 20241209 160500 39172940 3210 3210 3210 3210 0
231 20241209 160400 39172940 3210 3210 3210 3210 0
232 20241209 160300 39172940 3210 3210 3210 3210 0
233 20241209 160200 39172940 3210 3210 3210 3210 0
234 20241209 160100 39172940 3210 3210 3210 3210 0
235 20241209 160000 39172940 3210 3210 3210 3210 0
236 20241209 155900 39172940 3210 3210 3210 3210 0
237 20241209 155800 39172940 3210 3210 3210 3210 0
238 20241209 155700 39172940 3210 3210 3210 3210 0
239 20241209 155600 39172940 3210 3210 3210 3210 0
240 20241209 155500 39172940 3210 3210 3210 3210 0
241 20241209 155400 39172940 3210 3210 3210 3210 0
242 20241209 155300 39172940 3210 3210 3210 3210 335
243 20241209 155200 39172940 3210 3210 3210 3210 0
244 20241209 155100 39172940 3210 3210 3210 3210 0
245 20241209 155000 39172940 3210 3210 3210 3210 0
246 20241209 154900 39172940 3210 3210 3210 3210 0
247 20241209 154800 39172940 3210 3210 3210 3210 0
248 20241209 154700 39172940 3210 3210 3210 3210 0
249 20241209 154600 39172940 3210 3210 3210 3210 0
250 20241209 154500 39172940 3210 3210 3210 3210 0
251 20241209 154400 39172940 3210 3210 3210 3210 0
252 20241209 154300 39172940 3210 3210 3210 3210 0
253 20241209 154200 39172940 3210 3210 3210 3210 0
254 20241209 154100 39172940 3210 3210 3210 3210 0
255 20241209 154000 39172940 3210 3210 3210 3210 0
256 20241209 153900 39172940 3210 3210 3210 3210 0
257 20241209 153800 39172940 3210 3210 3210 3210 0
258 20241209 153700 39172940 3210 3210 3210 3210 0
259 20241209 153600 39172940 3210 3210 3210 3210 0
260 20241209 153500 39172940 3210 3210 3210 3210 0
261 20241209 153400 39172940 3210 3210 3210 3210 0
262 20241209 153300 39172940 3210 3210 3210 3210 0
263 20241209 153200 39172940 3210 3210 3210 3210 0
264 20241209 153100 39172940 3210 3210 3210 3210 0
265 20241209 153000 39172940 3210 3210 3210 3210 335
266 20241209 152900 38097590 3200 3200 3200 3200 0
267 20241209 152800 38097590 3200 3200 3200 3200 0
268 20241209 152700 38097590 3200 3200 3200 3200 0
269 20241209 152600 38097590 3200 3200 3200 3200 0
270 20241209 152500 38097590 3200 3200 3200 3200 0
271 20241209 152400 38097590 3200 3200 3200 3200 0
272 20241209 152300 38097590 3200 3200 3200 3200 0
273 20241209 152200 38097590 3200 3200 3200 3200 0
274 20241209 152100 38097590 3200 3200 3200 3200 0
275 20241209 152000 38097590 3200 3200 3200 3200 0
276 20241209 151900 38097590 3200 3200 3200 3200 0
277 20241209 151800 38097590 3200 3195 3200 3165 1106
278 20241209 151700 34565935 3195 3195 3195 3195 0
279 20241209 151600 34565935 3195 3195 3195 3195 6
280 20241209 151500 34546765 3165 3165 3165 3165 11
281 20241209 151400 34511950 3165 3165 3165 3165 14
282 20241209 151300 34467640 3165 3165 3165 3165 1
283 20241209 151200 34464475 3165 3165 3165 3165 21
284 20241209 151100 34398010 3170 3170 3170 3170 18
285 20241209 151000 34340950 3170 3170 3170 3170 10
286 20241209 150900 34309250 3170 3175 3175 3170 486
287 20241209 150800 32768600 3175 3175 3175 3175 200
288 20241209 150700 32133600 3175 3175 3175 3175 0
289 20241209 150600 32133600 3175 3175 3175 3175 10
290 20241209 150500 32101850 3170 3170 3170 3170 0
291 20241209 150400 32101850 3170 3170 3170 3170 0
292 20241209 150300 32101850 3170 3170 3170 3170 0
293 20241209 150200 32101850 3170 3165 3170 3165 270
294 20241209 150100 31247250 3165 3165 3165 3165 11
295 20241209 150000 31212435 3165 3165 3165 3165 10
296 20241209 145900 31180785 3165 3165 3165 3165 10
297 20241209 145800 31149135 3175 3165 3175 3165 20
298 20241209 145700 31085735 3185 3185 3185 3185 0
299 20241209 145600 31085735 3185 3185 3185 3185 0
300 20241209 145500 31085735 3185 3185 3185 3185 0
301 20241209 145400 31085735 3185 3175 3185 3175 300
302 20241209 145300 30130395 3160 3160 3160 3160 0
303 20241209 145200 30130395 3160 3160 3160 3160 0
304 20241209 145100 30130395 3160 3160 3160 3160 20
305 20241209 145000 30067195 3160 3160 3160 3160 20
306 20241209 144900 30003995 3160 3160 3160 3160 21
307 20241209 144800 29937635 3160 3160 3160 3160 10
308 20241209 144700 29906035 3155 3155 3155 3155 0
309 20241209 144600 29906035 3155 3155 3155 3155 0
310 20241209 144500 29906035 3155 3155 3155 3155 0
311 20241209 144400 29906035 3155 3155 3155 3155 0
312 20241209 144300 29906035 3155 3155 3155 3155 20
313 20241209 144200 29842935 3155 3155 3155 3155 20
314 20241209 144100 29779835 3155 3155 3155 3155 21
315 20241209 144000 29713580 3155 3155 3155 3155 10
316 20241209 143900 29682030 3155 3155 3155 3155 0
317 20241209 143800 29682030 3155 3155 3155 3155 0
318 20241209 143700 29682030 3155 3155 3155 3155 0
319 20241209 143600 29682030 3155 3155 3155 3155 0
320 20241209 143500 29682030 3155 3155 3155 3155 20
321 20241209 143400 29618930 3155 3155 3155 3155 10
322 20241209 143300 29587380 3155 3155 3155 3155 21
323 20241209 143200 29521125 3155 3155 3155 3155 10
324 20241209 143100 29489575 3160 3160 3160 3160 20
325 20241209 143000 29426375 3155 3155 3155 3155 0
326 20241209 142900 29426375 3155 3155 3155 3155 0
327 20241209 142800 29426375 3155 3155 3155 3155 0
328 20241209 142700 29426375 3155 3155 3155 3155 15
329 20241209 142600 29379050 3155 3155 3155 3155 0
330 20241209 142500 29379050 3155 3155 3155 3155 21
331 20241209 142400 29312795 3155 3155 3155 3155 30
332 20241209 142300 29218145 3160 3160 3160 3160 5
333 20241209 142200 29202345 3160 3160 3160 3160 0
334 20241209 142100 29202345 3160 3160 3160 3160 0
335 20241209 142000 29202345 3160 3160 3160 3160 0
336 20241209 141900 29202345 3160 3155 3160 3155 20
337 20241209 141800 29139195 3160 3155 3160 3155 21
338 20241209 141700 29072890 3160 3160 3160 3160 10
339 20241209 141600 29041290 3155 3155 3155 3155 0
340 20241209 141500 29041290 3155 3155 3155 3155 10
341 20241209 141400 29009740 3170 3170 3170 3170 10
342 20241209 141300 28978040 3170 3170 3170 3170 0
343 20241209 141200 28978040 3170 3170 3170 3170 0
344 20241209 141100 28978040 3170 3170 3170 3170 10
345 20241209 141000 28946340 3170 3150 3170 3145 925
346 20241209 140900 26019770 3155 3155 3155 3155 0
347 20241209 140800 26019770 3155 3155 3155 3155 20
348 20241209 140700 25956670 3145 3140 3145 3140 30
349 20241209 140600 25862420 3140 3140 3140 3140 0
350 20241209 140500 25862420 3140 3140 3140 3140 20
351 20241209 140400 25799620 3140 3140 3140 3140 0
352 20241209 140300 25799620 3140 3140 3140 3140 0
353 20241209 140200 25799620 3140 3140 3140 3140 0
354 20241209 140100 25799620 3140 3140 3140 3140 20
355 20241209 140000 25736820 3140 3140 3140 3140 11
356 20241209 135900 25702280 3140 3140 3140 3140 20
357 20241209 135800 25639480 3140 3140 3140 3140 10
358 20241209 135700 25608080 3145 3145 3145 3145 10
359 20241209 135600 25576630 3150 3150 3150 3150 0
360 20241209 135500 25576630 3150 3150 3150 3150 7
361 20241209 135400 25554580 3140 3140 3140 3140 0
362 20241209 135300 25554580 3140 3140 3140 3140 20
363 20241209 135200 25491780 3140 3140 3140 3140 11
364 20241209 135100 25457240 3140 3140 3140 3140 20
365 20241209 135000 25394440 3140 3140 3140 3140 10
366 20241209 134900 25363040 3145 3140 3145 3140 113
367 20241209 134800 25007755 3145 3145 3145 3145 11
368 20241209 134700 24973160 3150 3150 3150 3150 10
369 20241209 134600 24941660 3155 3155 3155 3155 0
370 20241209 134500 24941660 3155 3155 3155 3155 0
371 20241209 134400 24941660 3155 3180 3180 3155 848
372 20241209 134300 22254655 3185 3200 3210 3185 902
373 20241209 134200 19359975 3185 3205 3205 3185 259
374 20241209 134100 18534300 3210 3210 3210 3210 6
375 20241209 134000 18515040 3210 3210 3210 3210 11
376 20241209 133900 18479730 3235 3235 3235 3235 0
377 20241209 133800 18479730 3235 3235 3235 3235 0
378 20241209 133700 18479730 3235 3235 3235 3235 0
379 20241209 133600 18479730 3235 3210 3235 3210 53
380 20241209 133500 18308500 3235 3230 3235 3230 30
381 20241209 133400 18211500 3235 3215 3235 3215 32
382 20241209 133300 18108020 3215 3250 3250 3215 129
383 20241209 133200 17692600 3235 3260 3270 3235 847
384 20241209 133100 14935505 3260 3260 3260 3260 6
385 20241209 133000 14915945 3265 3280 3280 3265 614
386 20241209 132900 12911220 3260 3285 3285 3260 1502
387 20241209 132800 8013660 3285 3285 3285 3285 11
388 20241209 132700 7977525 3280 3270 3280 3270 41
389 20241209 132600 7843295 3270 3270 3270 3270 0
390 20241209 132500 7843295 3270 3270 3270 3270 0
391 20241209 132400 7843295 3270 3270 3270 3270 0
392 20241209 132300 7843295 3270 3270 3270 3270 0
393 20241209 132200 7843295 3270 3270 3270 3270 20
394 20241209 132100 7777895 3270 3270 3270 3270 11
395 20241209 132000 7741925 3270 3270 3270 3270 11
396 20241209 131900 7705955 3275 3275 3275 3275 9
397 20241209 131800 7676480 3275 3275 3275 3275 10
398 20241209 131700 7643730 3275 3275 3275 3275 11
399 20241209 131600 7607705 3280 3280 3280 3280 9
400 20241209 131500 7578185 3280 3280 3280 3280 10
401 20241209 131400 7545385 3280 3280 3280 3280 0
402 20241209 131300 7545385 3280 3280 3280 3280 11
403 20241209 131200 7509305 3275 3275 3275 3275 10
404 20241209 131100 7476555 3270 3270 3270 3270 20
405 20241209 131000 7411155 3270 3275 3275 3270 20
406 20241209 130900 7345705 3270 3270 3270 3270 0
407 20241209 130800 7345705 3270 3270 3270 3270 0
408 20241209 130700 7345705 3270 3270 3270 3270 0
409 20241209 130600 7345705 3270 3270 3270 3270 11
410 20241209 130500 7309735 3270 3270 3270 3270 0
411 20241209 130400 7309735 3270 3270 3270 3270 0
412 20241209 130300 7309735 3270 3270 3270 3270 0
413 20241209 130200 7309735 3270 3270 3270 3270 0
414 20241209 130100 7309735 3270 3270 3270 3270 0
415 20241209 130000 7309735 3270 3270 3270 3270 0
416 20241209 125900 7309735 3270 3270 3270 3270 0
417 20241209 125800 7309735 3270 3270 3270 3270 0
418 20241209 125700 7309735 3270 3270 3270 3270 0
419 20241209 125600 7309735 3270 3270 3270 3270 0
420 20241209 125500 7309735 3270 3270 3270 3270 0
421 20241209 125400 7309735 3270 3270 3270 3270 0
422 20241209 125300 7309735 3270 3280 3280 3270 165
423 20241209 125200 6769385 3290 3290 3290 3290 0
424 20241209 125100 6769385 3290 3290 3290 3290 0
425 20241209 125000 6769385 3290 3290 3290 3290 0
426 20241209 124900 6769385 3290 3290 3290 3290 0
427 20241209 124800 6769385 3290 3290 3290 3290 0
428 20241209 124700 6769385 3290 3290 3290 3290 2
429 20241209 124600 6762805 3290 3290 3290 3290 0
430 20241209 124500 6762805 3290 3290 3290 3290 16
431 20241209 124400 6710165 3290 3290 3290 3290 0
432 20241209 124300 6710165 3290 3290 3290 3290 0
433 20241209 124200 6710165 3290 3290 3290 3290 0
434 20241209 124100 6710165 3290 3290 3290 3290 0
435 20241209 124000 6710165 3290 3290 3290 3290 0
436 20241209 123900 6710165 3290 3290 3290 3290 0
437 20241209 123800 6710165 3290 3290 3290 3290 0
438 20241209 123700 6710165 3290 3290 3290 3290 0
439 20241209 123600 6710165 3290 3290 3290 3290 0
440 20241209 123500 6710165 3290 3290 3290 3290 0
441 20241209 123400 6710165 3290 3290 3290 3290 0
442 20241209 123300 6710165 3290 3290 3290 3290 0
443 20241209 123200 6710165 3290 3290 3290 3290 0
444 20241209 123100 6710165 3290 3290 3290 3290 0
445 20241209 123000 6710165 3290 3290 3290 3290 0
446 20241209 122900 6710165 3290 3290 3290 3290 0
447 20241209 122800 6710165 3290 3290 3290 3290 0
448 20241209 122700 6710165 3290 3290 3290 3290 0
449 20241209 122600 6710165 3290 3290 3290 3290 0
450 20241209 122500 6710165 3290 3290 3290 3290 0
451 20241209 122400 6710165 3290 3290 3290 3290 0
452 20241209 122300 6710165 3290 3290 3290 3290 0
453 20241209 122200 6710165 3290 3290 3290 3290 0
454 20241209 122100 6710165 3290 3290 3290 3290 0
455 20241209 122000 6710165 3290 3290 3290 3290 0
456 20241209 121900 6710165 3290 3290 3290 3290 0
457 20241209 121800 6710165 3290 3290 3290 3290 0
458 20241209 121700 6710165 3290 3290 3290 3290 0
459 20241209 121600 6710165 3290 3290 3290 3290 0
460 20241209 121500 6710165 3290 3290 3290 3290 0
461 20241209 121400 6710165 3290 3290 3290 3290 0
462 20241209 121300 6710165 3290 3290 3290 3290 0
463 20241209 121200 6710165 3290 3290 3290 3290 0
464 20241209 121100 6710165 3290 3290 3290 3290 0
465 20241209 121000 6710165 3290 3290 3290 3290 0
466 20241209 120900 6710165 3290 3290 3290 3290 5
467 20241209 120800 6693715 3290 3290 3290 3290 0
468 20241209 120700 6693715 3290 3290 3290 3290 3
469 20241209 120600 6683845 3290 3290 3290 3290 0
470 20241209 120500 6683845 3290 3290 3290 3290 0
471 20241209 120400 6683845 3290 3290 3290 3290 12
472 20241209 120300 6644365 3270 3270 3270 3270 0
473 20241209 120200 6644365 3270 3270 3270 3270 0
474 20241209 120100 6644365 3270 3270 3270 3270 0
475 20241209 120000 6644365 3270 3270 3270 3270 0
476 20241209 115900 6644365 3270 3270 3270 3270 0
477 20241209 115800 6644365 3270 3270 3270 3270 0
478 20241209 115700 6644365 3270 3270 3270 3270 0
479 20241209 115600 6644365 3270 3270 3270 3270 0
480 20241209 115500 6644365 3270 3270 3270 3270 0
481 20241209 115400 6644365 3270 3270 3270 3270 0
482 20241209 115300 6644365 3270 3270 3270 3270 0
483 20241209 115200 6644365 3270 3270 3270 3270 0
484 20241209 115100 6644365 3270 3270 3270 3270 0
485 20241209 115000 6644365 3270 3270 3270 3270 0
486 20241209 114900 6644365 3270 3270 3270 3270 0
487 20241209 114800 6644365 3270 3270 3270 3270 0
488 20241209 114700 6644365 3270 3270 3270 3270 0
489 20241209 114600 6644365 3270 3270 3270 3270 0
490 20241209 114500 6644365 3270 3270 3270 3270 0
491 20241209 114400 6644365 3270 3270 3270 3270 0
492 20241209 114300 6644365 3270 3270 3270 3270 0
493 20241209 114200 6644365 3270 3270 3270 3270 0
494 20241209 114100 6644365 3270 3270 3270 3270 0
495 20241209 114000 6644365 3270 3270 3270 3270 0
496 20241209 113900 6644365 3270 3270 3270 3270 0
497 20241209 113800 6644365 3270 3270 3270 3270 0
498 20241209 113700 6644365 3270 3270 3270 3270 0
499 20241209 113600 6644365 3270 3270 3270 3270 0
500 20241209 113500 6644365 3270 3270 3270 3270 0
501 20241209 113400 6644365 3270 3270 3270 3270 0
502 20241209 113300 6644365 3270 3270 3270 3270 0
503 20241209 113200 6644365 3270 3270 3270 3270 0
504 20241209 113100 6644365 3270 3270 3270 3270 0
505 20241209 113000 6644365 3270 3270 3270 3270 0
506 20241209 112900 6644365 3270 3285 3285 3270 650
507 20241209 112800 4518130 3285 3285 3285 3285 0
508 20241209 112700 4518130 3285 3285 3285 3285 0
509 20241209 112600 4518130 3285 3285 3285 3285 0
510 20241209 112500 4518130 3285 3285 3285 3285 2
511 20241209 112400 4511560 3285 3295 3295 3285 440
512 20241209 112300 3063035 3300 3300 3300 3300 0
513 20241209 112200 3063035 3300 3300 3300 3300 0
514 20241209 112100 3063035 3300 3300 3300 3300 0
515 20241209 112000 3063035 3300 3300 3300 3300 0
516 20241209 111900 3063035 3300 3300 3300 3300 0
517 20241209 111800 3063035 3300 3300 3300 3300 0
518 20241209 111700 3063035 3300 3300 3300 3300 0
519 20241209 111600 3063035 3300 3300 3300 3300 0
520 20241209 111500 3063035 3300 3300 3300 3300 112
521 20241209 111400 2693435 3305 3305 3305 3305 0
522 20241209 111300 2693435 3305 3305 3305 3305 0
523 20241209 111200 2693435 3305 3305 3305 3305 0
524 20241209 111100 2693435 3305 3305 3305 3305 0
525 20241209 111000 2693435 3305 3305 3305 3305 0
526 20241209 110900 2693435 3305 3305 3305 3305 0
527 20241209 110800 2693435 3305 3305 3305 3305 0
528 20241209 110700 2693435 3305 3305 3305 3305 24
529 20241209 110600 2614115 3305 3305 3305 3305 0
530 20241209 110500 2614115 3305 3305 3305 3305 1
531 20241209 110400 2610810 3305 3305 3305 3305 0
532 20241209 110300 2610810 3305 3305 3305 3305 0
533 20241209 110200 2610810 3305 3305 3305 3305 0
534 20241209 110100 2610810 3305 3305 3305 3305 0
535 20241209 110000 2610810 3305 3305 3305 3305 0
536 20241209 105900 2610810 3305 3305 3305 3305 0
537 20241209 105800 2610810 3305 3305 3305 3305 0
538 20241209 105700 2610810 3305 3305 3305 3305 0
539 20241209 105600 2610810 3305 3305 3305 3305 0
540 20241209 105500 2610810 3305 3305 3305 3305 0
541 20241209 105400 2610810 3305 3305 3305 3305 0
542 20241209 105300 2610810 3305 3305 3305 3305 0
543 20241209 105200 2610810 3305 3305 3305 3305 0
544 20241209 105100 2610810 3305 3305 3305 3305 0
545 20241209 105000 2610810 3305 3305 3305 3305 0
546 20241209 104900 2610810 3305 3305 3305 3305 0
547 20241209 104800 2610810 3305 3305 3305 3305 0
548 20241209 104700 2610810 3305 3305 3305 3305 8
549 20241209 104600 2584370 3305 3305 3305 3305 0
550 20241209 104500 2584370 3305 3305 3305 3305 0
551 20241209 104400 2584370 3305 3305 3305 3305 0
552 20241209 104300 2584370 3305 3305 3305 3305 0
553 20241209 104200 2584370 3305 3305 3305 3305 0
554 20241209 104100 2584370 3305 3305 3305 3305 0
555 20241209 104000 2584370 3305 3305 3305 3305 100
556 20241209 103900 2253870 3305 3305 3305 3305 0
557 20241209 103800 2253870 3305 3305 3305 3305 0
558 20241209 103700 2253870 3305 3305 3305 3305 0
559 20241209 103600 2253870 3305 3305 3305 3305 100
560 20241209 103500 1923370 3305 3305 3305 3305 0
561 20241209 103400 1923370 3305 3305 3305 3305 0
562 20241209 103300 1923370 3305 3305 3305 3305 0
563 20241209 103200 1923370 3305 3305 3305 3305 0
564 20241209 103100 1923370 3305 3305 3305 3305 0
565 20241209 103000 1923370 3305 3305 3305 3305 0
566 20241209 102900 1923370 3305 3305 3305 3305 0
567 20241209 102800 1923370 3305 3305 3305 3305 0
568 20241209 102700 1923370 3305 3305 3305 3305 0
569 20241209 102600 1923370 3305 3305 3305 3305 0
570 20241209 102500 1923370 3305 3305 3305 3305 0
571 20241209 102400 1923370 3305 3305 3305 3305 0
572 20241209 102300 1923370 3305 3305 3305 3305 0
573 20241209 102200 1923370 3305 3305 3305 3305 0
574 20241209 102100 1923370 3305 3305 3305 3305 0
575 20241209 102000 1923370 3305 3305 3305 3305 0
576 20241209 101900 1923370 3305 3305 3305 3305 0
577 20241209 101800 1923370 3305 3305 3305 3305 0
578 20241209 101700 1923370 3305 3305 3305 3305 0
579 20241209 101600 1923370 3305 3305 3305 3305 0
580 20241209 101500 1923370 3305 3305 3305 3305 0
581 20241209 101400 1923370 3305 3305 3305 3305 0
582 20241209 101300 1923370 3305 3305 3305 3305 2
583 20241209 101200 1916760 3295 3295 3295 3295 0
584 20241209 101100 1916760 3295 3295 3295 3295 1
585 20241209 101000 1913465 3305 3305 3305 3305 0
586 20241209 100900 1913465 3305 3305 3305 3305 0
587 20241209 100800 1913465 3305 3305 3305 3305 0
588 20241209 100700 1913465 3305 3305 3305 3305 0
589 20241209 100600 1913465 3305 3305 3305 3305 0
590 20241209 100500 1913465 3305 3305 3305 3305 0
591 20241209 100400 1913465 3305 3305 3305 3305 0
592 20241209 100300 1913465 3305 3305 3305 3305 0
593 20241209 100200 1913465 3305 3305 3305 3305 45
594 20241209 100100 1764740 3305 3305 3305 3305 0
595 20241209 100000 1764740 3305 3305 3305 3305 0
596 20241209 095900 1764740 3305 3305 3305 3305 0
597 20241209 095800 1764740 3305 3305 3305 3305 0
598 20241209 095700 1764740 3305 3305 3305 3305 0
599 20241209 095600 1764740 3305 3305 3305 3305 0
600 20241209 095500 1764740 3305 3305 3305 3305 0
601 20241209 095400 1764740 3305 3305 3305 3305 0
602 20241209 095300 1764740 3305 3305 3305 3305 0
603 20241209 095200 1764740 3305 3305 3305 3305 0
604 20241209 095100 1764740 3305 3305 3305 3305 0
605 20241209 095000 1764740 3305 3305 3305 3305 0
606 20241209 094900 1764740 3305 3305 3305 3305 0
607 20241209 094800 1764740 3305 3305 3305 3305 0
608 20241209 094700 1764740 3305 3305 3305 3305 0
609 20241209 094600 1764740 3305 3305 3305 3305 0
610 20241209 094500 1764740 3305 3305 3305 3305 0
611 20241209 094400 1764740 3305 3305 3305 3305 0
612 20241209 094300 1764740 3305 3305 3305 3305 0
613 20241209 094200 1764740 3305 3305 3305 3305 1
614 20241209 094100 1761435 3285 3285 3285 3285 0
615 20241209 094000 1761435 3285 3285 3285 3285 0
616 20241209 093900 1761435 3285 3300 3300 3285 133
617 20241209 093800 1323570 3300 3300 3300 3300 0
618 20241209 093700 1323570 3300 3300 3300 3300 0
619 20241209 093600 1323570 3300 3300 3300 3300 0
620 20241209 093500 1323570 3300 3300 3300 3300 0
621 20241209 093400 1323570 3300 3300 3300 3300 0
622 20241209 093300 1323570 3300 3300 3300 3300 0
623 20241209 093200 1323570 3300 3300 3300 3300 0
624 20241209 093100 1323570 3300 3300 3300 3300 0
625 20241209 093000 1323570 3300 3300 3300 3300 0
626 20241209 092900 1323570 3300 3300 3300 3300 0
627 20241209 092800 1323570 3300 3300 3300 3300 0
628 20241209 092700 1323570 3300 3300 3300 3300 0
629 20241209 092600 1323570 3300 3300 3300 3300 0
630 20241209 092500 1323570 3300 3300 3300 3300 257
631 20241209 092400 475470 3310 3310 3310 3310 0
632 20241209 092300 475470 3310 3310 3310 3310 42
633 20241209 092200 336450 3330 3330 3330 3330 0
634 20241209 092100 336450 3330 3330 3330 3330 0
635 20241209 092000 336450 3330 3330 3330 3330 0
636 20241209 091900 336450 3330 3330 3330 3330 0
637 20241209 091800 336450 3330 3330 3330 3330 0
638 20241209 091700 336450 3330 3330 3330 3330 0
639 20241209 091600 336450 3330 3330 3330 3330 79
640 20241209 091500 73380 3330 3330 3330 3330 0
641 20241209 091400 73380 3330 3330 3330 3330 0
642 20241209 091300 73380 3330 3330 3330 3330 0
643 20241209 091200 73380 3330 3330 3330 3330 0
644 20241209 091100 73380 3330 3330 3330 3330 0
645 20241209 091000 73380 3330 3330 3330 3330 0
646 20241209 090900 73380 3330 3330 3330 3330 18
647 20241209 090800 13440 3360 3360 3360 3360 0
648 20241209 090700 13440 3360 3360 3360 3360 0
649 20241209 090600 13440 3360 3360 3360 3360 0
650 20241209 090500 13440 3360 3360 3360 3360 0
651 20241209 090400 13440 3360 3360 3360 3360 0
652 20241209 090300 13440 3360 3360 3360 3360 0
653 20241209 090200 13440 3360 3360 3360 3360 1
654 20241209 090100 10080 3360 3360 3360 3360 0
655 20241209 090000 10080 3360 3360 3360 3360 3