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

664
087600/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200200,128483520,5370,5370,5370,5370,638
20241209,200100,128483520,5370,5370,5370,5370,0
20241209,200000,128483520,5370,5370,5370,5370,0
20241209,195900,128483520,5370,5370,5370,5370,0
20241209,195800,128483520,5370,5370,5370,5370,0
20241209,195700,128483520,5370,5370,5370,5370,0
20241209,195600,128483520,5370,5370,5370,5370,0
20241209,195500,128483520,5370,5370,5370,5370,0
20241209,195400,128483520,5370,5370,5370,5370,0
20241209,195300,128483520,5370,5370,5370,5370,0
20241209,195200,128483520,5370,5370,5370,5370,0
20241209,195100,128483520,5370,5370,5370,5370,0
20241209,195000,128483520,5370,5370,5370,5370,0
20241209,194900,128483520,5370,5370,5370,5370,0
20241209,194800,128483520,5370,5370,5370,5370,0
20241209,194700,128483520,5370,5370,5370,5370,0
20241209,194600,128483520,5370,5370,5370,5370,0
20241209,194500,128483520,5370,5370,5370,5370,0
20241209,194400,128483520,5370,5370,5370,5370,0
20241209,194300,128483520,5370,5370,5370,5370,0
20241209,194200,128483520,5370,5370,5370,5370,0
20241209,194100,128483520,5370,5370,5370,5370,0
20241209,194000,128483520,5370,5370,5370,5370,0
20241209,193900,128483520,5370,5370,5370,5370,0
20241209,193800,128483520,5370,5370,5370,5370,0
20241209,193700,128483520,5370,5370,5370,5370,0
20241209,193600,128483520,5370,5370,5370,5370,0
20241209,193500,128483520,5370,5370,5370,5370,0
20241209,193400,128483520,5370,5370,5370,5370,0
20241209,193300,128483520,5370,5370,5370,5370,0
20241209,193200,128483520,5370,5370,5370,5370,638
20241209,193100,128483520,5370,5370,5370,5370,0
20241209,193000,128483520,5370,5370,5370,5370,0
20241209,192900,128483520,5370,5370,5370,5370,0
20241209,192800,128483520,5370,5370,5370,5370,0
20241209,192700,128483520,5370,5370,5370,5370,0
20241209,192600,128483520,5370,5370,5370,5370,0
20241209,192500,128483520,5370,5370,5370,5370,0
20241209,192400,128483520,5370,5370,5370,5370,0
20241209,192300,128483520,5370,5370,5370,5370,0
20241209,192200,128483520,5370,5370,5370,5370,0
20241209,192100,128483520,5370,5370,5370,5370,0
20241209,192000,128483520,5370,5370,5370,5370,0
20241209,191900,128483520,5370,5370,5370,5370,0
20241209,191800,128483520,5370,5370,5370,5370,0
20241209,191700,128483520,5370,5370,5370,5370,0
20241209,191600,128483520,5370,5370,5370,5370,0
20241209,191500,128483520,5370,5370,5370,5370,0
20241209,191400,128483520,5370,5370,5370,5370,0
20241209,191300,128483520,5370,5370,5370,5370,0
20241209,191200,128483520,5370,5370,5370,5370,0
20241209,191100,128483520,5370,5370,5370,5370,0
20241209,191000,128483520,5370,5370,5370,5370,0
20241209,190900,128483520,5370,5370,5370,5370,0
20241209,190800,128483520,5370,5370,5370,5370,0
20241209,190700,128483520,5370,5370,5370,5370,0
20241209,190600,128483520,5370,5370,5370,5370,0
20241209,190500,128483520,5370,5370,5370,5370,0
20241209,190400,128483520,5370,5370,5370,5370,0
20241209,190300,128483520,5370,5370,5370,5370,0
20241209,190200,128483520,5370,5370,5370,5370,638
20241209,190100,128483520,5370,5370,5370,5370,0
20241209,190000,128483520,5370,5370,5370,5370,0
20241209,185900,128483520,5370,5370,5370,5370,0
20241209,185800,128483520,5370,5370,5370,5370,0
20241209,185700,128483520,5370,5370,5370,5370,0
20241209,185600,128483520,5370,5370,5370,5370,0
20241209,185500,128483520,5370,5370,5370,5370,0
20241209,185400,128483520,5370,5370,5370,5370,0
20241209,185300,128483520,5370,5370,5370,5370,0
20241209,185200,128483520,5370,5370,5370,5370,0
20241209,185100,128483520,5370,5370,5370,5370,0
20241209,185000,128483520,5370,5370,5370,5370,0
20241209,184900,128483520,5370,5370,5370,5370,0
20241209,184800,128483520,5370,5370,5370,5370,0
20241209,184700,128483520,5370,5370,5370,5370,0
20241209,184600,128483520,5370,5370,5370,5370,0
20241209,184500,128483520,5370,5370,5370,5370,0
20241209,184400,128483520,5370,5370,5370,5370,0
20241209,184300,128483520,5370,5370,5370,5370,0
20241209,184200,128483520,5370,5370,5370,5370,0
20241209,184100,128483520,5370,5370,5370,5370,0
20241209,184000,128483520,5370,5370,5370,5370,0
20241209,183900,128483520,5370,5370,5370,5370,0
20241209,183800,128483520,5370,5370,5370,5370,0
20241209,183700,128483520,5370,5370,5370,5370,0
20241209,183600,128483520,5370,5370,5370,5370,0
20241209,183500,128483520,5370,5370,5370,5370,0
20241209,183400,128483520,5370,5370,5370,5370,0
20241209,183300,128483520,5370,5370,5370,5370,0
20241209,183200,128483520,5370,5370,5370,5370,638
20241209,183100,128483520,5370,5370,5370,5370,0
20241209,183000,128483520,5370,5370,5370,5370,0
20241209,182900,128483520,5370,5370,5370,5370,0
20241209,182800,128483520,5370,5370,5370,5370,0
20241209,182700,128483520,5370,5370,5370,5370,0
20241209,182600,128483520,5370,5370,5370,5370,0
20241209,182500,128483520,5370,5370,5370,5370,0
20241209,182400,128483520,5370,5370,5370,5370,0
20241209,182300,128483520,5370,5370,5370,5370,0
20241209,182200,128483520,5370,5370,5370,5370,0
20241209,182100,128483520,5370,5370,5370,5370,0
20241209,182000,128483520,5370,5370,5370,5370,0
20241209,181900,128483520,5370,5370,5370,5370,0
20241209,181800,128483520,5370,5370,5370,5370,0
20241209,181700,128483520,5370,5370,5370,5370,0
20241209,181600,128483520,5370,5370,5370,5370,0
20241209,181500,128483520,5370,5370,5370,5370,0
20241209,181400,128483520,5370,5370,5370,5370,0
20241209,181300,128483520,5370,5370,5370,5370,0
20241209,181200,128483520,5370,5370,5370,5370,0
20241209,181100,128483520,5370,5370,5370,5370,0
20241209,181000,128483520,5370,5370,5370,5370,0
20241209,180900,128483520,5370,5370,5370,5370,0
20241209,180800,128483520,5370,5370,5370,5370,0
20241209,180700,128483520,5370,5370,5370,5370,0
20241209,180600,128483520,5370,5370,5370,5370,0
20241209,180500,128483520,5370,5370,5370,5370,0
20241209,180400,128483520,5370,5370,5370,5370,0
20241209,180300,128483520,5370,5370,5370,5370,0
20241209,180200,128483520,5370,5370,5370,5370,638
20241209,180100,128483520,5370,5370,5370,5370,0
20241209,180000,128483520,5370,5370,5370,5370,0
20241209,175900,128483520,5370,5370,5370,5370,0
20241209,175800,128483520,5370,5370,5370,5370,0
20241209,175700,128483520,5370,5370,5370,5370,0
20241209,175600,128483520,5370,5370,5370,5370,0
20241209,175500,128483520,5370,5370,5370,5370,0
20241209,175400,128483520,5370,5370,5370,5370,0
20241209,175300,128483520,5370,5370,5370,5370,0
20241209,175200,128483520,5370,5370,5370,5370,0
20241209,175100,128483520,5370,5370,5370,5370,0
20241209,175000,128483520,5370,5370,5370,5370,0
20241209,174900,128483520,5370,5370,5370,5370,0
20241209,174800,128483520,5370,5370,5370,5370,0
20241209,174700,128483520,5370,5370,5370,5370,0
20241209,174600,128483520,5370,5370,5370,5370,0
20241209,174500,128483520,5370,5370,5370,5370,0
20241209,174400,128483520,5370,5370,5370,5370,0
20241209,174300,128483520,5370,5370,5370,5370,0
20241209,174200,128483520,5370,5370,5370,5370,0
20241209,174100,128483520,5370,5370,5370,5370,0
20241209,174000,128483520,5370,5370,5370,5370,0
20241209,173900,128483520,5370,5370,5370,5370,0
20241209,173800,128483520,5370,5370,5370,5370,0
20241209,173700,128483520,5370,5370,5370,5370,0
20241209,173600,128483520,5370,5370,5370,5370,0
20241209,173500,128483520,5370,5370,5370,5370,0
20241209,173400,128483520,5370,5370,5370,5370,0
20241209,173300,128483520,5370,5370,5370,5370,0
20241209,173200,128483520,5370,5370,5370,5370,638
20241209,173100,128483520,5370,5370,5370,5370,0
20241209,173000,128483520,5370,5370,5370,5370,0
20241209,172900,128483520,5370,5370,5370,5370,0
20241209,172800,128483520,5370,5370,5370,5370,0
20241209,172700,128483520,5370,5370,5370,5370,0
20241209,172600,128483520,5370,5370,5370,5370,0
20241209,172500,128483520,5370,5370,5370,5370,0
20241209,172400,128483520,5370,5370,5370,5370,0
20241209,172300,128483520,5370,5370,5370,5370,0
20241209,172200,128483520,5370,5370,5370,5370,0
20241209,172100,128483520,5370,5370,5370,5370,0
20241209,172000,128483520,5370,5370,5370,5370,0
20241209,171900,128483520,5370,5370,5370,5370,0
20241209,171800,128483520,5370,5370,5370,5370,0
20241209,171700,128483520,5370,5370,5370,5370,0
20241209,171600,128483520,5370,5370,5370,5370,0
20241209,171500,128483520,5370,5370,5370,5370,0
20241209,171400,128483520,5370,5370,5370,5370,0
20241209,171300,128483520,5370,5370,5370,5370,0
20241209,171200,128483520,5370,5370,5370,5370,0
20241209,171100,128483520,5370,5370,5370,5370,0
20241209,171000,128483520,5370,5370,5370,5370,0
20241209,170900,128483520,5370,5370,5370,5370,0
20241209,170800,128483520,5370,5370,5370,5370,0
20241209,170700,128483520,5370,5370,5370,5370,0
20241209,170600,128483520,5370,5370,5370,5370,0
20241209,170500,128483520,5370,5370,5370,5370,0
20241209,170400,128483520,5370,5370,5370,5370,0
20241209,170300,128483520,5370,5370,5370,5370,0
20241209,170200,128483520,5370,5370,5370,5370,638
20241209,170100,128483520,5370,5370,5370,5370,0
20241209,170000,128483520,5370,5370,5370,5370,0
20241209,165900,128483520,5370,5370,5370,5370,0
20241209,165800,128483520,5370,5370,5370,5370,0
20241209,165700,128483520,5370,5370,5370,5370,0
20241209,165600,128483520,5370,5370,5370,5370,0
20241209,165500,128483520,5370,5370,5370,5370,0
20241209,165400,128483520,5370,5370,5370,5370,0
20241209,165300,128483520,5370,5370,5370,5370,0
20241209,165200,128483520,5370,5370,5370,5370,0
20241209,165100,128483520,5370,5370,5370,5370,0
20241209,165000,128483520,5370,5370,5370,5370,0
20241209,164900,128483520,5370,5370,5370,5370,0
20241209,164800,128483520,5370,5370,5370,5370,0
20241209,164700,128483520,5370,5370,5370,5370,0
20241209,164600,128483520,5370,5370,5370,5370,0
20241209,164500,128483520,5370,5370,5370,5370,0
20241209,164400,128483520,5370,5370,5370,5370,0
20241209,164300,128483520,5370,5370,5370,5370,0
20241209,164200,128483520,5370,5370,5370,5370,0
20241209,164100,128483520,5370,5370,5370,5370,0
20241209,164000,128483520,5370,5370,5370,5370,0
20241209,163900,128483520,5370,5370,5370,5370,0
20241209,163800,128483520,5370,5370,5370,5370,0
20241209,163700,128483520,5370,5370,5370,5370,0
20241209,163600,128483520,5370,5370,5370,5370,0
20241209,163500,128483520,5370,5370,5370,5370,0
20241209,163400,128483520,5370,5370,5370,5370,0
20241209,163300,128483520,5370,5370,5370,5370,0
20241209,163200,128483520,5370,5370,5370,5370,638
20241209,163100,128483520,5370,5370,5370,5370,0
20241209,163000,128483520,5370,5370,5370,5370,0
20241209,162900,128483520,5370,5370,5370,5370,0
20241209,162800,128483520,5370,5370,5370,5370,0
20241209,162700,128483520,5370,5370,5370,5370,0
20241209,162600,128483520,5370,5370,5370,5370,0
20241209,162500,128483520,5370,5370,5370,5370,0
20241209,162400,128483520,5370,5370,5370,5370,0
20241209,162300,128483520,5370,5370,5370,5370,0
20241209,162200,128483520,5370,5370,5370,5370,0
20241209,162100,128483520,5370,5370,5370,5370,0
20241209,162000,128483520,5370,5370,5370,5370,0
20241209,161900,128483520,5370,5370,5370,5370,0
20241209,161800,128483520,5370,5370,5370,5370,0
20241209,161700,128483520,5370,5370,5370,5370,0
20241209,161600,128483520,5370,5370,5370,5370,0
20241209,161500,128483520,5370,5370,5370,5370,0
20241209,161400,128483520,5370,5370,5370,5370,0
20241209,161300,128483520,5370,5370,5370,5370,0
20241209,161200,128483520,5370,5370,5370,5370,0
20241209,161100,128483520,5370,5370,5370,5370,0
20241209,161000,128483520,5370,5370,5370,5370,0
20241209,160900,128483520,5370,5370,5370,5370,0
20241209,160800,128483520,5370,5370,5370,5370,0
20241209,160700,128483520,5370,5370,5370,5370,0
20241209,160600,128483520,5370,5370,5370,5370,0
20241209,160500,128483520,5370,5370,5370,5370,0
20241209,160400,128483520,5370,5370,5370,5370,0
20241209,160300,128483520,5370,5370,5370,5370,0
20241209,160200,128483520,5370,5370,5370,5370,638
20241209,160100,128483520,5370,5370,5370,5370,0
20241209,160000,128483520,5370,5370,5370,5370,0
20241209,155900,128483520,5370,5370,5370,5370,0
20241209,155800,128483520,5370,5370,5370,5370,0
20241209,155700,128483520,5370,5370,5370,5370,0
20241209,155600,128483520,5370,5370,5370,5370,0
20241209,155500,128483520,5370,5370,5370,5370,0
20241209,155400,128483520,5370,5370,5370,5370,0
20241209,155300,128483520,5370,5370,5370,5370,0
20241209,155200,128483520,5370,5370,5370,5370,0
20241209,155100,128483520,5370,5370,5370,5370,0
20241209,155000,128483520,5370,5370,5370,5370,0
20241209,154900,128483520,5370,5370,5370,5370,0
20241209,154800,128483520,5370,5370,5370,5370,0
20241209,154700,128483520,5370,5370,5370,5370,0
20241209,154600,128483520,5370,5370,5370,5370,0
20241209,154500,128483520,5370,5370,5370,5370,0
20241209,154400,128483520,5370,5370,5370,5370,0
20241209,154300,128483520,5370,5370,5370,5370,0
20241209,154200,128483520,5370,5370,5370,5370,0
20241209,154100,128483520,5370,5370,5370,5370,0
20241209,154000,128483520,5370,5370,5370,5370,0
20241209,153900,128483520,5370,5370,5370,5370,0
20241209,153800,128483520,5370,5370,5370,5370,0
20241209,153700,128483520,5370,5370,5370,5370,0
20241209,153600,128483520,5370,5370,5370,5370,0
20241209,153500,128483520,5370,5370,5370,5370,0
20241209,153400,128483520,5370,5370,5370,5370,0
20241209,153300,128483520,5370,5370,5370,5370,0
20241209,153200,128483520,5370,5370,5370,5370,638
20241209,153100,128483520,5370,5370,5370,5370,0
20241209,153000,128483520,5370,5370,5370,5370,638
20241209,152900,125057460,5380,5380,5380,5380,0
20241209,152800,125057460,5380,5380,5380,5380,0
20241209,152700,125057460,5380,5380,5380,5380,0
20241209,152600,125057460,5380,5380,5380,5380,0
20241209,152500,125057460,5380,5380,5380,5380,0
20241209,152400,125057460,5380,5380,5380,5380,0
20241209,152300,125057460,5380,5380,5380,5380,0
20241209,152200,125057460,5380,5380,5380,5380,0
20241209,152100,125057460,5380,5380,5380,5380,0
20241209,152000,125057460,5380,5380,5380,5380,0
20241209,151900,125057460,5380,5380,5380,5380,0
20241209,151800,125057460,5380,5380,5380,5380,0
20241209,151700,125057460,5380,5380,5380,5380,1
20241209,151600,125052080,5290,5360,5360,5290,7000
20241209,151500,87743290,5380,5380,5380,5380,0
20241209,151400,87743290,5380,5380,5380,5380,0
20241209,151300,87743290,5380,5380,5380,5380,0
20241209,151200,87743290,5380,5380,5380,5380,0
20241209,151100,87743290,5380,5380,5380,5380,100
20241209,151000,87205290,5380,5380,5380,5380,27
20241209,150900,87060030,5380,5380,5380,5380,0
20241209,150800,87060030,5380,5380,5380,5380,110
20241209,150700,86468230,5370,5370,5370,5370,0
20241209,150600,86468230,5370,5370,5370,5370,0
20241209,150500,86468230,5370,5370,5370,5370,0
20241209,150400,86468230,5370,5370,5370,5370,0
20241209,150300,86468230,5370,5370,5370,5370,0
20241209,150200,86468230,5370,5370,5370,5370,0
20241209,150100,86468230,5370,5370,5370,5370,0
20241209,150000,86468230,5370,5370,5370,5370,135
20241209,145900,85743280,5360,5360,5360,5360,0
20241209,145800,85743280,5360,5360,5360,5360,0
20241209,145700,85743280,5360,5360,5360,5360,11
20241209,145600,85684320,5360,5360,5360,5360,0
20241209,145500,85684320,5360,5360,5360,5360,37
20241209,145400,85486000,5380,5380,5380,5380,25
20241209,145300,85351500,5380,5380,5380,5380,0
20241209,145200,85351500,5380,5380,5380,5380,0
20241209,145100,85351500,5380,5380,5380,5380,20
20241209,145000,85243900,5380,5380,5380,5380,0
20241209,144900,85243900,5380,5380,5380,5380,0
20241209,144800,85243900,5380,5380,5380,5380,337
20241209,144700,83430840,5360,5360,5360,5360,0
20241209,144600,83430840,5360,5360,5360,5360,0
20241209,144500,83430840,5360,5360,5360,5360,130
20241209,144400,82734040,5350,5350,5350,5350,37
20241209,144300,82536090,5350,5350,5350,5350,0
20241209,144200,82536090,5350,5350,5350,5350,0
20241209,144100,82536090,5350,5350,5350,5350,0
20241209,144000,82536090,5350,5350,5350,5350,0
20241209,143900,82536090,5350,5350,5350,5350,25
20241209,143800,82402340,5340,5340,5340,5340,0
20241209,143700,82402340,5340,5340,5340,5340,0
20241209,143600,82402340,5340,5340,5340,5340,1
20241209,143500,82397000,5340,5340,5340,5340,0
20241209,143400,82397000,5340,5340,5340,5340,0
20241209,143300,82397000,5340,5340,5340,5340,0
20241209,143200,82397000,5340,5340,5340,5340,0
20241209,143100,82397000,5340,5340,5340,5340,0
20241209,143000,82397000,5340,5340,5340,5340,0
20241209,142900,82397000,5340,5340,5340,5340,375
20241209,142800,80394500,5310,5310,5310,5310,0
20241209,142700,80394500,5310,5310,5310,5310,0
20241209,142600,80394500,5310,5310,5310,5310,0
20241209,142500,80394500,5310,5310,5310,5310,0
20241209,142400,80394500,5310,5310,5310,5310,3
20241209,142300,80378570,5320,5320,5320,5320,0
20241209,142200,80378570,5320,5320,5320,5320,0
20241209,142100,80378570,5320,5320,5320,5320,2
20241209,142000,80367930,5330,5330,5330,5330,10
20241209,141900,80314630,5330,5330,5330,5330,0
20241209,141800,80314630,5330,5330,5330,5330,0
20241209,141700,80314630,5330,5330,5330,5330,0
20241209,141600,80314630,5330,5330,5330,5330,1
20241209,141500,80309300,5300,5300,5300,5300,0
20241209,141400,80309300,5300,5300,5300,5300,0
20241209,141300,80309300,5300,5300,5300,5300,0
20241209,141200,80309300,5300,5300,5300,5300,0
20241209,141100,80309300,5300,5300,5300,5300,0
20241209,141000,80309300,5300,5300,5300,5300,100
20241209,140900,79779300,5300,5300,5300,5300,0
20241209,140800,79779300,5300,5300,5300,5300,0
20241209,140700,79779300,5300,5310,5310,5300,1000
20241209,140600,74470320,5310,5310,5310,5310,0
20241209,140500,74470320,5310,5310,5310,5310,79
20241209,140400,74050830,5320,5320,5320,5320,0
20241209,140300,74050830,5320,5320,5320,5320,0
20241209,140200,74050830,5320,5320,5320,5320,0
20241209,140100,74050830,5320,5320,5320,5320,0
20241209,140000,74050830,5320,5320,5320,5320,7
20241209,135900,74013590,5310,5310,5310,5310,0
20241209,135800,74013590,5310,5310,5310,5310,27
20241209,135700,73870220,5310,5310,5310,5310,1
20241209,135600,73864910,5320,5320,5320,5320,0
20241209,135500,73864910,5320,5320,5320,5320,0
20241209,135400,73864910,5320,5320,5320,5320,0
20241209,135300,73864910,5320,5320,5320,5320,624
20241209,135200,70545230,5320,5320,5320,5320,0
20241209,135100,70545230,5320,5320,5320,5320,0
20241209,135000,70545230,5320,5320,5320,5320,0
20241209,134900,70545230,5320,5320,5320,5320,0
20241209,134800,70545230,5320,5320,5320,5320,0
20241209,134700,70545230,5320,5320,5320,5320,0
20241209,134600,70545230,5320,5320,5320,5320,0
20241209,134500,70545230,5320,5320,5320,5320,0
20241209,134400,70545230,5320,5320,5320,5320,91
20241209,134300,70061110,5320,5320,5320,5320,0
20241209,134200,70061110,5320,5320,5320,5320,0
20241209,134100,70061110,5320,5320,5320,5320,2
20241209,134000,70050470,5310,5310,5310,5310,0
20241209,133900,70050470,5310,5310,5310,5310,0
20241209,133800,70050470,5310,5310,5310,5310,0
20241209,133700,70050470,5310,5310,5310,5310,0
20241209,133600,70050470,5310,5310,5310,5310,903
20241209,133500,65255540,5310,5310,5310,5310,0
20241209,133400,65255540,5310,5310,5310,5310,0
20241209,133300,65255540,5310,5310,5310,5310,0
20241209,133200,65255540,5310,5310,5310,5310,200
20241209,133100,64193540,5320,5320,5320,5320,0
20241209,133000,64193540,5320,5320,5320,5320,2
20241209,132900,64182900,5320,5320,5320,5320,0
20241209,132800,64182900,5320,5320,5320,5320,0
20241209,132700,64182900,5320,5320,5320,5320,0
20241209,132600,64182900,5320,5320,5320,5320,2
20241209,132500,64172260,5310,5310,5310,5310,0
20241209,132400,64172260,5310,5310,5310,5310,0
20241209,132300,64172260,5310,5310,5310,5310,0
20241209,132200,64172260,5310,5310,5310,5310,0
20241209,132100,64172260,5310,5310,5310,5310,0
20241209,132000,64172260,5310,5310,5310,5310,0
20241209,131900,64172260,5310,5310,5310,5310,0
20241209,131800,64172260,5310,5310,5310,5310,0
20241209,131700,64172260,5310,5310,5310,5310,0
20241209,131600,64172260,5310,5310,5310,5310,0
20241209,131500,64172260,5310,5310,5310,5310,0
20241209,131400,64172260,5310,5310,5310,5310,0
20241209,131300,64172260,5310,5310,5310,5310,0
20241209,131200,64172260,5310,5310,5310,5310,0
20241209,131100,64172260,5310,5310,5310,5310,0
20241209,131000,64172260,5310,5310,5310,5310,0
20241209,130900,64172260,5310,5310,5310,5310,0
20241209,130800,64172260,5310,5310,5310,5310,0
20241209,130700,64172260,5310,5310,5310,5310,0
20241209,130600,64172260,5310,5310,5310,5310,5
20241209,130500,64145710,5310,5310,5310,5310,0
20241209,130400,64145710,5310,5310,5310,5310,0
20241209,130300,64145710,5310,5310,5310,5310,0
20241209,130200,64145710,5310,5310,5310,5310,110
20241209,130100,63561610,5320,5320,5320,5320,0
20241209,130000,63561610,5320,5320,5320,5320,0
20241209,125900,63561610,5320,5320,5320,5320,25
20241209,125800,63428610,5320,5320,5320,5320,0
20241209,125700,63428610,5320,5320,5320,5320,0
20241209,125600,63428610,5320,5320,5320,5320,0
20241209,125500,63428610,5320,5320,5320,5320,300
20241209,125400,61832610,5330,5330,5330,5330,0
20241209,125300,61832610,5330,5330,5330,5330,0
20241209,125200,61832610,5330,5330,5330,5330,0
20241209,125100,61832610,5330,5330,5330,5330,0
20241209,125000,61832610,5330,5330,5330,5330,0
20241209,124900,61832610,5330,5330,5330,5330,0
20241209,124800,61832610,5330,5330,5330,5330,0
20241209,124700,61832610,5330,5330,5330,5330,0
20241209,124600,61832610,5330,5330,5330,5330,0
20241209,124500,61832610,5330,5330,5330,5330,0
20241209,124400,61832610,5330,5330,5330,5330,2100
20241209,124300,50639610,5350,5350,5350,5350,0
20241209,124200,50639610,5350,5350,5350,5350,0
20241209,124100,50639610,5350,5350,5350,5350,0
20241209,124000,50639610,5350,5350,5350,5350,0
20241209,123900,50639610,5350,5350,5350,5350,0
20241209,123800,50639610,5350,5350,5350,5350,0
20241209,123700,50639610,5350,5350,5350,5350,1
20241209,123600,50634260,5350,5350,5350,5350,0
20241209,123500,50634260,5350,5340,5350,5340,100
20241209,123400,50100050,5310,5310,5310,5310,0
20241209,123300,50100050,5310,5310,5310,5310,0
20241209,123200,50100050,5310,5310,5310,5310,0
20241209,123100,50100050,5310,5320,5320,5310,50
20241209,123000,49834430,5320,5320,5320,5320,0
20241209,122900,49834430,5320,5320,5320,5320,0
20241209,122800,49834430,5320,5320,5320,5320,488
20241209,122700,47238270,5320,5320,5320,5320,0
20241209,122600,47238270,5320,5320,5320,5320,0
20241209,122500,47238270,5320,5320,5320,5320,3
20241209,122400,47222310,5320,5320,5320,5320,0
20241209,122300,47222310,5320,5320,5320,5320,500
20241209,122200,44562310,5310,5310,5310,5310,0
20241209,122100,44562310,5310,5310,5310,5310,0
20241209,122000,44562310,5310,5310,5310,5310,0
20241209,121900,44562310,5310,5310,5310,5310,0
20241209,121800,44562310,5310,5310,5310,5310,7
20241209,121700,44525140,5320,5320,5320,5320,0
20241209,121600,44525140,5320,5320,5320,5320,50
20241209,121500,44259140,5320,5320,5320,5320,0
20241209,121400,44259140,5320,5320,5320,5320,759
20241209,121300,40221260,5320,5320,5320,5320,91
20241209,121200,39737140,5330,5330,5330,5330,0
20241209,121100,39737140,5330,5330,5330,5330,0
20241209,121000,39737140,5330,5330,5330,5330,44
20241209,120900,39502620,5330,5330,5330,5330,0
20241209,120800,39502620,5330,5330,5330,5330,198
20241209,120700,38447280,5330,5330,5330,5330,0
20241209,120600,38447280,5330,5330,5330,5330,0
20241209,120500,38447280,5330,5330,5330,5330,0
20241209,120400,38447280,5330,5330,5330,5330,0
20241209,120300,38447280,5330,5330,5330,5330,0
20241209,120200,38447280,5330,5330,5330,5330,0
20241209,120100,38447280,5330,5330,5330,5330,0
20241209,120000,38447280,5330,5330,5330,5330,0
20241209,115900,38447280,5330,5330,5330,5330,0
20241209,115800,38447280,5330,5330,5330,5330,0
20241209,115700,38447280,5330,5330,5330,5330,0
20241209,115600,38447280,5330,5330,5330,5330,0
20241209,115500,38447280,5330,5330,5330,5330,0
20241209,115400,38447280,5330,5330,5330,5330,0
20241209,115300,38447280,5330,5330,5330,5330,0
20241209,115200,38447280,5330,5330,5330,5330,0
20241209,115100,38447280,5330,5330,5330,5330,0
20241209,115000,38447280,5330,5330,5330,5330,0
20241209,114900,38447280,5330,5330,5330,5330,0
20241209,114800,38447280,5330,5330,5330,5330,0
20241209,114700,38447280,5330,5330,5330,5330,0
20241209,114600,38447280,5330,5330,5330,5330,0
20241209,114500,38447280,5330,5330,5330,5330,0
20241209,114400,38447280,5330,5330,5330,5330,0
20241209,114300,38447280,5330,5330,5330,5330,0
20241209,114200,38447280,5330,5330,5330,5330,0
20241209,114100,38447280,5330,5330,5330,5330,1
20241209,114000,38441950,5330,5330,5330,5330,0
20241209,113900,38441950,5330,5330,5330,5330,0
20241209,113800,38441950,5330,5330,5330,5330,0
20241209,113700,38441950,5330,5330,5330,5330,0
20241209,113600,38441950,5330,5330,5330,5330,0
20241209,113500,38441950,5330,5330,5330,5330,0
20241209,113400,38441950,5330,5330,5330,5330,0
20241209,113300,38441950,5330,5330,5330,5330,1
20241209,113200,38436620,5320,5320,5320,5320,0
20241209,113100,38436620,5320,5320,5320,5320,0
20241209,113000,38436620,5320,5320,5320,5320,0
20241209,112900,38436620,5320,5320,5320,5320,0
20241209,112800,38436620,5320,5320,5320,5320,0
20241209,112700,38436620,5320,5320,5320,5320,0
20241209,112600,38436620,5320,5320,5320,5320,17
20241209,112500,38346180,5310,5310,5310,5310,0
20241209,112400,38346180,5310,5310,5310,5310,0
20241209,112300,38346180,5310,5310,5310,5310,3
20241209,112200,38330250,5310,5310,5310,5310,0
20241209,112100,38330250,5310,5310,5310,5310,0
20241209,112000,38330250,5310,5320,5320,5310,125
20241209,111900,37666010,5320,5320,5320,5320,0
20241209,111800,37666010,5320,5320,5320,5320,0
20241209,111700,37666010,5320,5320,5320,5320,0
20241209,111600,37666010,5320,5320,5320,5320,0
20241209,111500,37666010,5320,5320,5320,5320,0
20241209,111400,37666010,5320,5320,5320,5320,0
20241209,111300,37666010,5320,5320,5320,5320,0
20241209,111200,37666010,5320,5320,5320,5320,0
20241209,111100,37666010,5320,5320,5320,5320,0
20241209,111000,37666010,5320,5360,5360,5320,1086
20241209,110900,31868520,5360,5360,5360,5360,0
20241209,110800,31868520,5360,5360,5360,5360,0
20241209,110700,31868520,5360,5360,5360,5360,0
20241209,110600,31868520,5360,5360,5360,5360,0
20241209,110500,31868520,5360,5360,5360,5360,0
20241209,110400,31868520,5360,5360,5360,5360,0
20241209,110300,31868520,5360,5360,5360,5360,0
20241209,110200,31868520,5360,5370,5370,5360,204
20241209,110100,30774780,5410,5410,5410,5410,1
20241209,110000,30769370,5370,5370,5370,5370,0
20241209,105900,30769370,5370,5370,5370,5370,0
20241209,105800,30769370,5370,5370,5370,5370,1
20241209,105700,30764000,5370,5400,5400,5370,198
20241209,105600,29695340,5420,5420,5420,5420,0
20241209,105500,29695340,5420,5420,5420,5420,0
20241209,105400,29695340,5420,5420,5420,5420,0
20241209,105300,29695340,5420,5420,5420,5420,0
20241209,105200,29695340,5420,5420,5420,5420,0
20241209,105100,29695340,5420,5420,5420,5420,0
20241209,105000,29695340,5420,5420,5420,5420,0
20241209,104900,29695340,5420,5420,5420,5420,1
20241209,104800,29689920,5350,5350,5350,5350,0
20241209,104700,29689920,5350,5350,5350,5350,0
20241209,104600,29689920,5350,5350,5350,5350,0
20241209,104500,29689920,5350,5350,5350,5350,0
20241209,104400,29689920,5350,5350,5350,5350,0
20241209,104300,29689920,5350,5350,5350,5350,3
20241209,104200,29673870,5350,5350,5350,5350,0
20241209,104100,29673870,5350,5350,5350,5350,0
20241209,104000,29673870,5350,5350,5350,5350,0
20241209,103900,29673870,5350,5350,5350,5350,509
20241209,103800,26950720,5340,5340,5340,5340,0
20241209,103700,26950720,5340,5340,5340,5340,0
20241209,103600,26950720,5340,5340,5340,5340,40
20241209,103500,26737120,5420,5420,5420,5420,0
20241209,103400,26737120,5420,5420,5420,5420,0
20241209,103300,26737120,5420,5420,5420,5420,0
20241209,103200,26737120,5420,5420,5420,5420,0
20241209,103100,26737120,5420,5420,5420,5420,0
20241209,103000,26737120,5420,5420,5420,5420,0
20241209,102900,26737120,5420,5420,5420,5420,0
20241209,102800,26737120,5420,5420,5420,5420,0
20241209,102700,26737120,5420,5420,5420,5420,0
20241209,102600,26737120,5420,5400,5420,5400,22
20241209,102500,26618100,5340,5340,5340,5340,0
20241209,102400,26618100,5340,5340,5340,5340,0
20241209,102300,26618100,5340,5340,5340,5340,0
20241209,102200,26618100,5340,5340,5340,5340,0
20241209,102100,26618100,5340,5340,5340,5340,0
20241209,102000,26618100,5340,5340,5340,5340,100
20241209,101900,26084100,5340,5340,5340,5340,0
20241209,101800,26084100,5340,5340,5340,5340,100
20241209,101700,25550100,5350,5350,5350,5350,0
20241209,101600,25550100,5350,5350,5350,5350,0
20241209,101500,25550100,5350,5350,5350,5350,0
20241209,101400,25550100,5350,5350,5350,5350,0
20241209,101300,25550100,5350,5360,5360,5350,500
20241209,101200,22874630,5450,5450,5450,5450,4
20241209,101100,22852830,5450,5450,5450,5450,1
20241209,101000,22847380,5350,5350,5350,5350,0
20241209,100900,22847380,5350,5350,5350,5350,0
20241209,100800,22847380,5350,5350,5350,5350,4
20241209,100700,22825980,5390,5390,5390,5390,29
20241209,100600,22669670,5350,5350,5350,5350,0
20241209,100500,22669670,5350,5380,5380,5350,1337
20241209,100400,15513310,5380,5380,5380,5380,166
20241209,100300,14620230,5450,5450,5450,5450,60
20241209,100200,14293230,5440,5440,5440,5440,60
20241209,100100,13966830,5440,5440,5440,5440,0
20241209,100000,13966830,5440,5440,5440,5440,0
20241209,095900,13966830,5440,5440,5440,5440,0
20241209,095800,13966830,5440,5440,5440,5440,36
20241209,095700,13770990,5450,5380,5450,5380,9
20241209,095600,13722500,5460,5460,5460,5460,42
20241209,095500,13493180,5460,5460,5460,5460,2
20241209,095400,13482260,5450,5450,5450,5450,5
20241209,095300,13455010,5450,5450,5450,5450,0
20241209,095200,13455010,5450,5450,5450,5450,0
20241209,095100,13455010,5450,5450,5450,5450,0
20241209,095000,13455010,5450,5450,5450,5450,0
20241209,094900,13455010,5450,5450,5450,5450,0
20241209,094800,13455010,5450,5450,5450,5450,0
20241209,094700,13455010,5450,5450,5450,5450,2
20241209,094600,13444110,5460,5400,5460,5400,21
20241209,094500,13330590,5360,5360,5360,5360,0
20241209,094400,13330590,5360,5360,5360,5360,0
20241209,094300,13330590,5360,5360,5360,5360,0
20241209,094200,13330590,5360,5360,5360,5360,0
20241209,094100,13330590,5360,5370,5370,5360,20
20241209,094000,13223370,5360,5360,5360,5360,0
20241209,093900,13223370,5360,5450,5450,5360,79
20241209,093800,12799750,5510,5510,5510,5510,1
20241209,093700,12794240,5580,5580,5580,5580,0
20241209,093600,12794240,5580,5580,5580,5580,0
20241209,093500,12794240,5580,5580,5580,5580,0
20241209,093400,12794240,5580,5340,5580,5340,1068
20241209,093300,7078120,5310,5340,5340,5310,15
20241209,093200,6998440,5310,5310,5310,5310,0
20241209,093100,6998440,5310,5310,5310,5310,101
20241209,093000,6462130,5310,5310,5310,5310,0
20241209,092900,6462130,5310,5310,5310,5310,0
20241209,092800,6462130,5310,5310,5310,5310,200
20241209,092700,5400130,5350,5350,5350,5350,1
20241209,092600,5394780,5310,5390,5390,5310,365
20241209,092500,3448430,5410,5420,5420,5410,90
20241209,092400,2961120,5430,5430,5430,5430,0
20241209,092300,2961120,5430,5430,5430,5430,0
20241209,092200,2961120,5430,5430,5430,5430,0
20241209,092100,2961120,5430,5430,5430,5430,0
20241209,092000,2961120,5430,5430,5430,5430,24
20241209,091900,2830800,5440,5440,5440,5440,11
20241209,091800,2770960,5450,5450,5450,5450,0
20241209,091700,2770960,5450,5450,5450,5450,0
20241209,091600,2770960,5450,5450,5450,5450,0
20241209,091500,2770960,5450,5450,5450,5450,0
20241209,091400,2770960,5450,5450,5450,5450,0
20241209,091300,2770960,5450,5450,5450,5450,19
20241209,091200,2667410,5540,5540,5540,5540,7
20241209,091100,2628630,5440,5440,5440,5440,1
20241209,091000,2623190,5430,5460,5460,5430,74
20241209,090900,2220740,5460,5460,5460,5460,0
20241209,090800,2220740,5460,5460,5460,5460,12
20241209,090700,2155220,5420,5420,5420,5420,0
20241209,090600,2155220,5420,5450,5450,5420,28
20241209,090500,2002930,5470,5470,5470,5470,12
20241209,090400,1937290,5490,5540,5540,5490,171
20241209,090300,994500,5590,5590,5590,5590,0
20241209,090200,994500,5590,5590,5590,5590,1
20241209,090100,988910,5600,5710,5710,5550,48
20241209,090000,721110,5590,5590,5590,5590,129
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200200 128483520 5370 5370 5370 5370 638
3 20241209 200100 128483520 5370 5370 5370 5370 0
4 20241209 200000 128483520 5370 5370 5370 5370 0
5 20241209 195900 128483520 5370 5370 5370 5370 0
6 20241209 195800 128483520 5370 5370 5370 5370 0
7 20241209 195700 128483520 5370 5370 5370 5370 0
8 20241209 195600 128483520 5370 5370 5370 5370 0
9 20241209 195500 128483520 5370 5370 5370 5370 0
10 20241209 195400 128483520 5370 5370 5370 5370 0
11 20241209 195300 128483520 5370 5370 5370 5370 0
12 20241209 195200 128483520 5370 5370 5370 5370 0
13 20241209 195100 128483520 5370 5370 5370 5370 0
14 20241209 195000 128483520 5370 5370 5370 5370 0
15 20241209 194900 128483520 5370 5370 5370 5370 0
16 20241209 194800 128483520 5370 5370 5370 5370 0
17 20241209 194700 128483520 5370 5370 5370 5370 0
18 20241209 194600 128483520 5370 5370 5370 5370 0
19 20241209 194500 128483520 5370 5370 5370 5370 0
20 20241209 194400 128483520 5370 5370 5370 5370 0
21 20241209 194300 128483520 5370 5370 5370 5370 0
22 20241209 194200 128483520 5370 5370 5370 5370 0
23 20241209 194100 128483520 5370 5370 5370 5370 0
24 20241209 194000 128483520 5370 5370 5370 5370 0
25 20241209 193900 128483520 5370 5370 5370 5370 0
26 20241209 193800 128483520 5370 5370 5370 5370 0
27 20241209 193700 128483520 5370 5370 5370 5370 0
28 20241209 193600 128483520 5370 5370 5370 5370 0
29 20241209 193500 128483520 5370 5370 5370 5370 0
30 20241209 193400 128483520 5370 5370 5370 5370 0
31 20241209 193300 128483520 5370 5370 5370 5370 0
32 20241209 193200 128483520 5370 5370 5370 5370 638
33 20241209 193100 128483520 5370 5370 5370 5370 0
34 20241209 193000 128483520 5370 5370 5370 5370 0
35 20241209 192900 128483520 5370 5370 5370 5370 0
36 20241209 192800 128483520 5370 5370 5370 5370 0
37 20241209 192700 128483520 5370 5370 5370 5370 0
38 20241209 192600 128483520 5370 5370 5370 5370 0
39 20241209 192500 128483520 5370 5370 5370 5370 0
40 20241209 192400 128483520 5370 5370 5370 5370 0
41 20241209 192300 128483520 5370 5370 5370 5370 0
42 20241209 192200 128483520 5370 5370 5370 5370 0
43 20241209 192100 128483520 5370 5370 5370 5370 0
44 20241209 192000 128483520 5370 5370 5370 5370 0
45 20241209 191900 128483520 5370 5370 5370 5370 0
46 20241209 191800 128483520 5370 5370 5370 5370 0
47 20241209 191700 128483520 5370 5370 5370 5370 0
48 20241209 191600 128483520 5370 5370 5370 5370 0
49 20241209 191500 128483520 5370 5370 5370 5370 0
50 20241209 191400 128483520 5370 5370 5370 5370 0
51 20241209 191300 128483520 5370 5370 5370 5370 0
52 20241209 191200 128483520 5370 5370 5370 5370 0
53 20241209 191100 128483520 5370 5370 5370 5370 0
54 20241209 191000 128483520 5370 5370 5370 5370 0
55 20241209 190900 128483520 5370 5370 5370 5370 0
56 20241209 190800 128483520 5370 5370 5370 5370 0
57 20241209 190700 128483520 5370 5370 5370 5370 0
58 20241209 190600 128483520 5370 5370 5370 5370 0
59 20241209 190500 128483520 5370 5370 5370 5370 0
60 20241209 190400 128483520 5370 5370 5370 5370 0
61 20241209 190300 128483520 5370 5370 5370 5370 0
62 20241209 190200 128483520 5370 5370 5370 5370 638
63 20241209 190100 128483520 5370 5370 5370 5370 0
64 20241209 190000 128483520 5370 5370 5370 5370 0
65 20241209 185900 128483520 5370 5370 5370 5370 0
66 20241209 185800 128483520 5370 5370 5370 5370 0
67 20241209 185700 128483520 5370 5370 5370 5370 0
68 20241209 185600 128483520 5370 5370 5370 5370 0
69 20241209 185500 128483520 5370 5370 5370 5370 0
70 20241209 185400 128483520 5370 5370 5370 5370 0
71 20241209 185300 128483520 5370 5370 5370 5370 0
72 20241209 185200 128483520 5370 5370 5370 5370 0
73 20241209 185100 128483520 5370 5370 5370 5370 0
74 20241209 185000 128483520 5370 5370 5370 5370 0
75 20241209 184900 128483520 5370 5370 5370 5370 0
76 20241209 184800 128483520 5370 5370 5370 5370 0
77 20241209 184700 128483520 5370 5370 5370 5370 0
78 20241209 184600 128483520 5370 5370 5370 5370 0
79 20241209 184500 128483520 5370 5370 5370 5370 0
80 20241209 184400 128483520 5370 5370 5370 5370 0
81 20241209 184300 128483520 5370 5370 5370 5370 0
82 20241209 184200 128483520 5370 5370 5370 5370 0
83 20241209 184100 128483520 5370 5370 5370 5370 0
84 20241209 184000 128483520 5370 5370 5370 5370 0
85 20241209 183900 128483520 5370 5370 5370 5370 0
86 20241209 183800 128483520 5370 5370 5370 5370 0
87 20241209 183700 128483520 5370 5370 5370 5370 0
88 20241209 183600 128483520 5370 5370 5370 5370 0
89 20241209 183500 128483520 5370 5370 5370 5370 0
90 20241209 183400 128483520 5370 5370 5370 5370 0
91 20241209 183300 128483520 5370 5370 5370 5370 0
92 20241209 183200 128483520 5370 5370 5370 5370 638
93 20241209 183100 128483520 5370 5370 5370 5370 0
94 20241209 183000 128483520 5370 5370 5370 5370 0
95 20241209 182900 128483520 5370 5370 5370 5370 0
96 20241209 182800 128483520 5370 5370 5370 5370 0
97 20241209 182700 128483520 5370 5370 5370 5370 0
98 20241209 182600 128483520 5370 5370 5370 5370 0
99 20241209 182500 128483520 5370 5370 5370 5370 0
100 20241209 182400 128483520 5370 5370 5370 5370 0
101 20241209 182300 128483520 5370 5370 5370 5370 0
102 20241209 182200 128483520 5370 5370 5370 5370 0
103 20241209 182100 128483520 5370 5370 5370 5370 0
104 20241209 182000 128483520 5370 5370 5370 5370 0
105 20241209 181900 128483520 5370 5370 5370 5370 0
106 20241209 181800 128483520 5370 5370 5370 5370 0
107 20241209 181700 128483520 5370 5370 5370 5370 0
108 20241209 181600 128483520 5370 5370 5370 5370 0
109 20241209 181500 128483520 5370 5370 5370 5370 0
110 20241209 181400 128483520 5370 5370 5370 5370 0
111 20241209 181300 128483520 5370 5370 5370 5370 0
112 20241209 181200 128483520 5370 5370 5370 5370 0
113 20241209 181100 128483520 5370 5370 5370 5370 0
114 20241209 181000 128483520 5370 5370 5370 5370 0
115 20241209 180900 128483520 5370 5370 5370 5370 0
116 20241209 180800 128483520 5370 5370 5370 5370 0
117 20241209 180700 128483520 5370 5370 5370 5370 0
118 20241209 180600 128483520 5370 5370 5370 5370 0
119 20241209 180500 128483520 5370 5370 5370 5370 0
120 20241209 180400 128483520 5370 5370 5370 5370 0
121 20241209 180300 128483520 5370 5370 5370 5370 0
122 20241209 180200 128483520 5370 5370 5370 5370 638
123 20241209 180100 128483520 5370 5370 5370 5370 0
124 20241209 180000 128483520 5370 5370 5370 5370 0
125 20241209 175900 128483520 5370 5370 5370 5370 0
126 20241209 175800 128483520 5370 5370 5370 5370 0
127 20241209 175700 128483520 5370 5370 5370 5370 0
128 20241209 175600 128483520 5370 5370 5370 5370 0
129 20241209 175500 128483520 5370 5370 5370 5370 0
130 20241209 175400 128483520 5370 5370 5370 5370 0
131 20241209 175300 128483520 5370 5370 5370 5370 0
132 20241209 175200 128483520 5370 5370 5370 5370 0
133 20241209 175100 128483520 5370 5370 5370 5370 0
134 20241209 175000 128483520 5370 5370 5370 5370 0
135 20241209 174900 128483520 5370 5370 5370 5370 0
136 20241209 174800 128483520 5370 5370 5370 5370 0
137 20241209 174700 128483520 5370 5370 5370 5370 0
138 20241209 174600 128483520 5370 5370 5370 5370 0
139 20241209 174500 128483520 5370 5370 5370 5370 0
140 20241209 174400 128483520 5370 5370 5370 5370 0
141 20241209 174300 128483520 5370 5370 5370 5370 0
142 20241209 174200 128483520 5370 5370 5370 5370 0
143 20241209 174100 128483520 5370 5370 5370 5370 0
144 20241209 174000 128483520 5370 5370 5370 5370 0
145 20241209 173900 128483520 5370 5370 5370 5370 0
146 20241209 173800 128483520 5370 5370 5370 5370 0
147 20241209 173700 128483520 5370 5370 5370 5370 0
148 20241209 173600 128483520 5370 5370 5370 5370 0
149 20241209 173500 128483520 5370 5370 5370 5370 0
150 20241209 173400 128483520 5370 5370 5370 5370 0
151 20241209 173300 128483520 5370 5370 5370 5370 0
152 20241209 173200 128483520 5370 5370 5370 5370 638
153 20241209 173100 128483520 5370 5370 5370 5370 0
154 20241209 173000 128483520 5370 5370 5370 5370 0
155 20241209 172900 128483520 5370 5370 5370 5370 0
156 20241209 172800 128483520 5370 5370 5370 5370 0
157 20241209 172700 128483520 5370 5370 5370 5370 0
158 20241209 172600 128483520 5370 5370 5370 5370 0
159 20241209 172500 128483520 5370 5370 5370 5370 0
160 20241209 172400 128483520 5370 5370 5370 5370 0
161 20241209 172300 128483520 5370 5370 5370 5370 0
162 20241209 172200 128483520 5370 5370 5370 5370 0
163 20241209 172100 128483520 5370 5370 5370 5370 0
164 20241209 172000 128483520 5370 5370 5370 5370 0
165 20241209 171900 128483520 5370 5370 5370 5370 0
166 20241209 171800 128483520 5370 5370 5370 5370 0
167 20241209 171700 128483520 5370 5370 5370 5370 0
168 20241209 171600 128483520 5370 5370 5370 5370 0
169 20241209 171500 128483520 5370 5370 5370 5370 0
170 20241209 171400 128483520 5370 5370 5370 5370 0
171 20241209 171300 128483520 5370 5370 5370 5370 0
172 20241209 171200 128483520 5370 5370 5370 5370 0
173 20241209 171100 128483520 5370 5370 5370 5370 0
174 20241209 171000 128483520 5370 5370 5370 5370 0
175 20241209 170900 128483520 5370 5370 5370 5370 0
176 20241209 170800 128483520 5370 5370 5370 5370 0
177 20241209 170700 128483520 5370 5370 5370 5370 0
178 20241209 170600 128483520 5370 5370 5370 5370 0
179 20241209 170500 128483520 5370 5370 5370 5370 0
180 20241209 170400 128483520 5370 5370 5370 5370 0
181 20241209 170300 128483520 5370 5370 5370 5370 0
182 20241209 170200 128483520 5370 5370 5370 5370 638
183 20241209 170100 128483520 5370 5370 5370 5370 0
184 20241209 170000 128483520 5370 5370 5370 5370 0
185 20241209 165900 128483520 5370 5370 5370 5370 0
186 20241209 165800 128483520 5370 5370 5370 5370 0
187 20241209 165700 128483520 5370 5370 5370 5370 0
188 20241209 165600 128483520 5370 5370 5370 5370 0
189 20241209 165500 128483520 5370 5370 5370 5370 0
190 20241209 165400 128483520 5370 5370 5370 5370 0
191 20241209 165300 128483520 5370 5370 5370 5370 0
192 20241209 165200 128483520 5370 5370 5370 5370 0
193 20241209 165100 128483520 5370 5370 5370 5370 0
194 20241209 165000 128483520 5370 5370 5370 5370 0
195 20241209 164900 128483520 5370 5370 5370 5370 0
196 20241209 164800 128483520 5370 5370 5370 5370 0
197 20241209 164700 128483520 5370 5370 5370 5370 0
198 20241209 164600 128483520 5370 5370 5370 5370 0
199 20241209 164500 128483520 5370 5370 5370 5370 0
200 20241209 164400 128483520 5370 5370 5370 5370 0
201 20241209 164300 128483520 5370 5370 5370 5370 0
202 20241209 164200 128483520 5370 5370 5370 5370 0
203 20241209 164100 128483520 5370 5370 5370 5370 0
204 20241209 164000 128483520 5370 5370 5370 5370 0
205 20241209 163900 128483520 5370 5370 5370 5370 0
206 20241209 163800 128483520 5370 5370 5370 5370 0
207 20241209 163700 128483520 5370 5370 5370 5370 0
208 20241209 163600 128483520 5370 5370 5370 5370 0
209 20241209 163500 128483520 5370 5370 5370 5370 0
210 20241209 163400 128483520 5370 5370 5370 5370 0
211 20241209 163300 128483520 5370 5370 5370 5370 0
212 20241209 163200 128483520 5370 5370 5370 5370 638
213 20241209 163100 128483520 5370 5370 5370 5370 0
214 20241209 163000 128483520 5370 5370 5370 5370 0
215 20241209 162900 128483520 5370 5370 5370 5370 0
216 20241209 162800 128483520 5370 5370 5370 5370 0
217 20241209 162700 128483520 5370 5370 5370 5370 0
218 20241209 162600 128483520 5370 5370 5370 5370 0
219 20241209 162500 128483520 5370 5370 5370 5370 0
220 20241209 162400 128483520 5370 5370 5370 5370 0
221 20241209 162300 128483520 5370 5370 5370 5370 0
222 20241209 162200 128483520 5370 5370 5370 5370 0
223 20241209 162100 128483520 5370 5370 5370 5370 0
224 20241209 162000 128483520 5370 5370 5370 5370 0
225 20241209 161900 128483520 5370 5370 5370 5370 0
226 20241209 161800 128483520 5370 5370 5370 5370 0
227 20241209 161700 128483520 5370 5370 5370 5370 0
228 20241209 161600 128483520 5370 5370 5370 5370 0
229 20241209 161500 128483520 5370 5370 5370 5370 0
230 20241209 161400 128483520 5370 5370 5370 5370 0
231 20241209 161300 128483520 5370 5370 5370 5370 0
232 20241209 161200 128483520 5370 5370 5370 5370 0
233 20241209 161100 128483520 5370 5370 5370 5370 0
234 20241209 161000 128483520 5370 5370 5370 5370 0
235 20241209 160900 128483520 5370 5370 5370 5370 0
236 20241209 160800 128483520 5370 5370 5370 5370 0
237 20241209 160700 128483520 5370 5370 5370 5370 0
238 20241209 160600 128483520 5370 5370 5370 5370 0
239 20241209 160500 128483520 5370 5370 5370 5370 0
240 20241209 160400 128483520 5370 5370 5370 5370 0
241 20241209 160300 128483520 5370 5370 5370 5370 0
242 20241209 160200 128483520 5370 5370 5370 5370 638
243 20241209 160100 128483520 5370 5370 5370 5370 0
244 20241209 160000 128483520 5370 5370 5370 5370 0
245 20241209 155900 128483520 5370 5370 5370 5370 0
246 20241209 155800 128483520 5370 5370 5370 5370 0
247 20241209 155700 128483520 5370 5370 5370 5370 0
248 20241209 155600 128483520 5370 5370 5370 5370 0
249 20241209 155500 128483520 5370 5370 5370 5370 0
250 20241209 155400 128483520 5370 5370 5370 5370 0
251 20241209 155300 128483520 5370 5370 5370 5370 0
252 20241209 155200 128483520 5370 5370 5370 5370 0
253 20241209 155100 128483520 5370 5370 5370 5370 0
254 20241209 155000 128483520 5370 5370 5370 5370 0
255 20241209 154900 128483520 5370 5370 5370 5370 0
256 20241209 154800 128483520 5370 5370 5370 5370 0
257 20241209 154700 128483520 5370 5370 5370 5370 0
258 20241209 154600 128483520 5370 5370 5370 5370 0
259 20241209 154500 128483520 5370 5370 5370 5370 0
260 20241209 154400 128483520 5370 5370 5370 5370 0
261 20241209 154300 128483520 5370 5370 5370 5370 0
262 20241209 154200 128483520 5370 5370 5370 5370 0
263 20241209 154100 128483520 5370 5370 5370 5370 0
264 20241209 154000 128483520 5370 5370 5370 5370 0
265 20241209 153900 128483520 5370 5370 5370 5370 0
266 20241209 153800 128483520 5370 5370 5370 5370 0
267 20241209 153700 128483520 5370 5370 5370 5370 0
268 20241209 153600 128483520 5370 5370 5370 5370 0
269 20241209 153500 128483520 5370 5370 5370 5370 0
270 20241209 153400 128483520 5370 5370 5370 5370 0
271 20241209 153300 128483520 5370 5370 5370 5370 0
272 20241209 153200 128483520 5370 5370 5370 5370 638
273 20241209 153100 128483520 5370 5370 5370 5370 0
274 20241209 153000 128483520 5370 5370 5370 5370 638
275 20241209 152900 125057460 5380 5380 5380 5380 0
276 20241209 152800 125057460 5380 5380 5380 5380 0
277 20241209 152700 125057460 5380 5380 5380 5380 0
278 20241209 152600 125057460 5380 5380 5380 5380 0
279 20241209 152500 125057460 5380 5380 5380 5380 0
280 20241209 152400 125057460 5380 5380 5380 5380 0
281 20241209 152300 125057460 5380 5380 5380 5380 0
282 20241209 152200 125057460 5380 5380 5380 5380 0
283 20241209 152100 125057460 5380 5380 5380 5380 0
284 20241209 152000 125057460 5380 5380 5380 5380 0
285 20241209 151900 125057460 5380 5380 5380 5380 0
286 20241209 151800 125057460 5380 5380 5380 5380 0
287 20241209 151700 125057460 5380 5380 5380 5380 1
288 20241209 151600 125052080 5290 5360 5360 5290 7000
289 20241209 151500 87743290 5380 5380 5380 5380 0
290 20241209 151400 87743290 5380 5380 5380 5380 0
291 20241209 151300 87743290 5380 5380 5380 5380 0
292 20241209 151200 87743290 5380 5380 5380 5380 0
293 20241209 151100 87743290 5380 5380 5380 5380 100
294 20241209 151000 87205290 5380 5380 5380 5380 27
295 20241209 150900 87060030 5380 5380 5380 5380 0
296 20241209 150800 87060030 5380 5380 5380 5380 110
297 20241209 150700 86468230 5370 5370 5370 5370 0
298 20241209 150600 86468230 5370 5370 5370 5370 0
299 20241209 150500 86468230 5370 5370 5370 5370 0
300 20241209 150400 86468230 5370 5370 5370 5370 0
301 20241209 150300 86468230 5370 5370 5370 5370 0
302 20241209 150200 86468230 5370 5370 5370 5370 0
303 20241209 150100 86468230 5370 5370 5370 5370 0
304 20241209 150000 86468230 5370 5370 5370 5370 135
305 20241209 145900 85743280 5360 5360 5360 5360 0
306 20241209 145800 85743280 5360 5360 5360 5360 0
307 20241209 145700 85743280 5360 5360 5360 5360 11
308 20241209 145600 85684320 5360 5360 5360 5360 0
309 20241209 145500 85684320 5360 5360 5360 5360 37
310 20241209 145400 85486000 5380 5380 5380 5380 25
311 20241209 145300 85351500 5380 5380 5380 5380 0
312 20241209 145200 85351500 5380 5380 5380 5380 0
313 20241209 145100 85351500 5380 5380 5380 5380 20
314 20241209 145000 85243900 5380 5380 5380 5380 0
315 20241209 144900 85243900 5380 5380 5380 5380 0
316 20241209 144800 85243900 5380 5380 5380 5380 337
317 20241209 144700 83430840 5360 5360 5360 5360 0
318 20241209 144600 83430840 5360 5360 5360 5360 0
319 20241209 144500 83430840 5360 5360 5360 5360 130
320 20241209 144400 82734040 5350 5350 5350 5350 37
321 20241209 144300 82536090 5350 5350 5350 5350 0
322 20241209 144200 82536090 5350 5350 5350 5350 0
323 20241209 144100 82536090 5350 5350 5350 5350 0
324 20241209 144000 82536090 5350 5350 5350 5350 0
325 20241209 143900 82536090 5350 5350 5350 5350 25
326 20241209 143800 82402340 5340 5340 5340 5340 0
327 20241209 143700 82402340 5340 5340 5340 5340 0
328 20241209 143600 82402340 5340 5340 5340 5340 1
329 20241209 143500 82397000 5340 5340 5340 5340 0
330 20241209 143400 82397000 5340 5340 5340 5340 0
331 20241209 143300 82397000 5340 5340 5340 5340 0
332 20241209 143200 82397000 5340 5340 5340 5340 0
333 20241209 143100 82397000 5340 5340 5340 5340 0
334 20241209 143000 82397000 5340 5340 5340 5340 0
335 20241209 142900 82397000 5340 5340 5340 5340 375
336 20241209 142800 80394500 5310 5310 5310 5310 0
337 20241209 142700 80394500 5310 5310 5310 5310 0
338 20241209 142600 80394500 5310 5310 5310 5310 0
339 20241209 142500 80394500 5310 5310 5310 5310 0
340 20241209 142400 80394500 5310 5310 5310 5310 3
341 20241209 142300 80378570 5320 5320 5320 5320 0
342 20241209 142200 80378570 5320 5320 5320 5320 0
343 20241209 142100 80378570 5320 5320 5320 5320 2
344 20241209 142000 80367930 5330 5330 5330 5330 10
345 20241209 141900 80314630 5330 5330 5330 5330 0
346 20241209 141800 80314630 5330 5330 5330 5330 0
347 20241209 141700 80314630 5330 5330 5330 5330 0
348 20241209 141600 80314630 5330 5330 5330 5330 1
349 20241209 141500 80309300 5300 5300 5300 5300 0
350 20241209 141400 80309300 5300 5300 5300 5300 0
351 20241209 141300 80309300 5300 5300 5300 5300 0
352 20241209 141200 80309300 5300 5300 5300 5300 0
353 20241209 141100 80309300 5300 5300 5300 5300 0
354 20241209 141000 80309300 5300 5300 5300 5300 100
355 20241209 140900 79779300 5300 5300 5300 5300 0
356 20241209 140800 79779300 5300 5300 5300 5300 0
357 20241209 140700 79779300 5300 5310 5310 5300 1000
358 20241209 140600 74470320 5310 5310 5310 5310 0
359 20241209 140500 74470320 5310 5310 5310 5310 79
360 20241209 140400 74050830 5320 5320 5320 5320 0
361 20241209 140300 74050830 5320 5320 5320 5320 0
362 20241209 140200 74050830 5320 5320 5320 5320 0
363 20241209 140100 74050830 5320 5320 5320 5320 0
364 20241209 140000 74050830 5320 5320 5320 5320 7
365 20241209 135900 74013590 5310 5310 5310 5310 0
366 20241209 135800 74013590 5310 5310 5310 5310 27
367 20241209 135700 73870220 5310 5310 5310 5310 1
368 20241209 135600 73864910 5320 5320 5320 5320 0
369 20241209 135500 73864910 5320 5320 5320 5320 0
370 20241209 135400 73864910 5320 5320 5320 5320 0
371 20241209 135300 73864910 5320 5320 5320 5320 624
372 20241209 135200 70545230 5320 5320 5320 5320 0
373 20241209 135100 70545230 5320 5320 5320 5320 0
374 20241209 135000 70545230 5320 5320 5320 5320 0
375 20241209 134900 70545230 5320 5320 5320 5320 0
376 20241209 134800 70545230 5320 5320 5320 5320 0
377 20241209 134700 70545230 5320 5320 5320 5320 0
378 20241209 134600 70545230 5320 5320 5320 5320 0
379 20241209 134500 70545230 5320 5320 5320 5320 0
380 20241209 134400 70545230 5320 5320 5320 5320 91
381 20241209 134300 70061110 5320 5320 5320 5320 0
382 20241209 134200 70061110 5320 5320 5320 5320 0
383 20241209 134100 70061110 5320 5320 5320 5320 2
384 20241209 134000 70050470 5310 5310 5310 5310 0
385 20241209 133900 70050470 5310 5310 5310 5310 0
386 20241209 133800 70050470 5310 5310 5310 5310 0
387 20241209 133700 70050470 5310 5310 5310 5310 0
388 20241209 133600 70050470 5310 5310 5310 5310 903
389 20241209 133500 65255540 5310 5310 5310 5310 0
390 20241209 133400 65255540 5310 5310 5310 5310 0
391 20241209 133300 65255540 5310 5310 5310 5310 0
392 20241209 133200 65255540 5310 5310 5310 5310 200
393 20241209 133100 64193540 5320 5320 5320 5320 0
394 20241209 133000 64193540 5320 5320 5320 5320 2
395 20241209 132900 64182900 5320 5320 5320 5320 0
396 20241209 132800 64182900 5320 5320 5320 5320 0
397 20241209 132700 64182900 5320 5320 5320 5320 0
398 20241209 132600 64182900 5320 5320 5320 5320 2
399 20241209 132500 64172260 5310 5310 5310 5310 0
400 20241209 132400 64172260 5310 5310 5310 5310 0
401 20241209 132300 64172260 5310 5310 5310 5310 0
402 20241209 132200 64172260 5310 5310 5310 5310 0
403 20241209 132100 64172260 5310 5310 5310 5310 0
404 20241209 132000 64172260 5310 5310 5310 5310 0
405 20241209 131900 64172260 5310 5310 5310 5310 0
406 20241209 131800 64172260 5310 5310 5310 5310 0
407 20241209 131700 64172260 5310 5310 5310 5310 0
408 20241209 131600 64172260 5310 5310 5310 5310 0
409 20241209 131500 64172260 5310 5310 5310 5310 0
410 20241209 131400 64172260 5310 5310 5310 5310 0
411 20241209 131300 64172260 5310 5310 5310 5310 0
412 20241209 131200 64172260 5310 5310 5310 5310 0
413 20241209 131100 64172260 5310 5310 5310 5310 0
414 20241209 131000 64172260 5310 5310 5310 5310 0
415 20241209 130900 64172260 5310 5310 5310 5310 0
416 20241209 130800 64172260 5310 5310 5310 5310 0
417 20241209 130700 64172260 5310 5310 5310 5310 0
418 20241209 130600 64172260 5310 5310 5310 5310 5
419 20241209 130500 64145710 5310 5310 5310 5310 0
420 20241209 130400 64145710 5310 5310 5310 5310 0
421 20241209 130300 64145710 5310 5310 5310 5310 0
422 20241209 130200 64145710 5310 5310 5310 5310 110
423 20241209 130100 63561610 5320 5320 5320 5320 0
424 20241209 130000 63561610 5320 5320 5320 5320 0
425 20241209 125900 63561610 5320 5320 5320 5320 25
426 20241209 125800 63428610 5320 5320 5320 5320 0
427 20241209 125700 63428610 5320 5320 5320 5320 0
428 20241209 125600 63428610 5320 5320 5320 5320 0
429 20241209 125500 63428610 5320 5320 5320 5320 300
430 20241209 125400 61832610 5330 5330 5330 5330 0
431 20241209 125300 61832610 5330 5330 5330 5330 0
432 20241209 125200 61832610 5330 5330 5330 5330 0
433 20241209 125100 61832610 5330 5330 5330 5330 0
434 20241209 125000 61832610 5330 5330 5330 5330 0
435 20241209 124900 61832610 5330 5330 5330 5330 0
436 20241209 124800 61832610 5330 5330 5330 5330 0
437 20241209 124700 61832610 5330 5330 5330 5330 0
438 20241209 124600 61832610 5330 5330 5330 5330 0
439 20241209 124500 61832610 5330 5330 5330 5330 0
440 20241209 124400 61832610 5330 5330 5330 5330 2100
441 20241209 124300 50639610 5350 5350 5350 5350 0
442 20241209 124200 50639610 5350 5350 5350 5350 0
443 20241209 124100 50639610 5350 5350 5350 5350 0
444 20241209 124000 50639610 5350 5350 5350 5350 0
445 20241209 123900 50639610 5350 5350 5350 5350 0
446 20241209 123800 50639610 5350 5350 5350 5350 0
447 20241209 123700 50639610 5350 5350 5350 5350 1
448 20241209 123600 50634260 5350 5350 5350 5350 0
449 20241209 123500 50634260 5350 5340 5350 5340 100
450 20241209 123400 50100050 5310 5310 5310 5310 0
451 20241209 123300 50100050 5310 5310 5310 5310 0
452 20241209 123200 50100050 5310 5310 5310 5310 0
453 20241209 123100 50100050 5310 5320 5320 5310 50
454 20241209 123000 49834430 5320 5320 5320 5320 0
455 20241209 122900 49834430 5320 5320 5320 5320 0
456 20241209 122800 49834430 5320 5320 5320 5320 488
457 20241209 122700 47238270 5320 5320 5320 5320 0
458 20241209 122600 47238270 5320 5320 5320 5320 0
459 20241209 122500 47238270 5320 5320 5320 5320 3
460 20241209 122400 47222310 5320 5320 5320 5320 0
461 20241209 122300 47222310 5320 5320 5320 5320 500
462 20241209 122200 44562310 5310 5310 5310 5310 0
463 20241209 122100 44562310 5310 5310 5310 5310 0
464 20241209 122000 44562310 5310 5310 5310 5310 0
465 20241209 121900 44562310 5310 5310 5310 5310 0
466 20241209 121800 44562310 5310 5310 5310 5310 7
467 20241209 121700 44525140 5320 5320 5320 5320 0
468 20241209 121600 44525140 5320 5320 5320 5320 50
469 20241209 121500 44259140 5320 5320 5320 5320 0
470 20241209 121400 44259140 5320 5320 5320 5320 759
471 20241209 121300 40221260 5320 5320 5320 5320 91
472 20241209 121200 39737140 5330 5330 5330 5330 0
473 20241209 121100 39737140 5330 5330 5330 5330 0
474 20241209 121000 39737140 5330 5330 5330 5330 44
475 20241209 120900 39502620 5330 5330 5330 5330 0
476 20241209 120800 39502620 5330 5330 5330 5330 198
477 20241209 120700 38447280 5330 5330 5330 5330 0
478 20241209 120600 38447280 5330 5330 5330 5330 0
479 20241209 120500 38447280 5330 5330 5330 5330 0
480 20241209 120400 38447280 5330 5330 5330 5330 0
481 20241209 120300 38447280 5330 5330 5330 5330 0
482 20241209 120200 38447280 5330 5330 5330 5330 0
483 20241209 120100 38447280 5330 5330 5330 5330 0
484 20241209 120000 38447280 5330 5330 5330 5330 0
485 20241209 115900 38447280 5330 5330 5330 5330 0
486 20241209 115800 38447280 5330 5330 5330 5330 0
487 20241209 115700 38447280 5330 5330 5330 5330 0
488 20241209 115600 38447280 5330 5330 5330 5330 0
489 20241209 115500 38447280 5330 5330 5330 5330 0
490 20241209 115400 38447280 5330 5330 5330 5330 0
491 20241209 115300 38447280 5330 5330 5330 5330 0
492 20241209 115200 38447280 5330 5330 5330 5330 0
493 20241209 115100 38447280 5330 5330 5330 5330 0
494 20241209 115000 38447280 5330 5330 5330 5330 0
495 20241209 114900 38447280 5330 5330 5330 5330 0
496 20241209 114800 38447280 5330 5330 5330 5330 0
497 20241209 114700 38447280 5330 5330 5330 5330 0
498 20241209 114600 38447280 5330 5330 5330 5330 0
499 20241209 114500 38447280 5330 5330 5330 5330 0
500 20241209 114400 38447280 5330 5330 5330 5330 0
501 20241209 114300 38447280 5330 5330 5330 5330 0
502 20241209 114200 38447280 5330 5330 5330 5330 0
503 20241209 114100 38447280 5330 5330 5330 5330 1
504 20241209 114000 38441950 5330 5330 5330 5330 0
505 20241209 113900 38441950 5330 5330 5330 5330 0
506 20241209 113800 38441950 5330 5330 5330 5330 0
507 20241209 113700 38441950 5330 5330 5330 5330 0
508 20241209 113600 38441950 5330 5330 5330 5330 0
509 20241209 113500 38441950 5330 5330 5330 5330 0
510 20241209 113400 38441950 5330 5330 5330 5330 0
511 20241209 113300 38441950 5330 5330 5330 5330 1
512 20241209 113200 38436620 5320 5320 5320 5320 0
513 20241209 113100 38436620 5320 5320 5320 5320 0
514 20241209 113000 38436620 5320 5320 5320 5320 0
515 20241209 112900 38436620 5320 5320 5320 5320 0
516 20241209 112800 38436620 5320 5320 5320 5320 0
517 20241209 112700 38436620 5320 5320 5320 5320 0
518 20241209 112600 38436620 5320 5320 5320 5320 17
519 20241209 112500 38346180 5310 5310 5310 5310 0
520 20241209 112400 38346180 5310 5310 5310 5310 0
521 20241209 112300 38346180 5310 5310 5310 5310 3
522 20241209 112200 38330250 5310 5310 5310 5310 0
523 20241209 112100 38330250 5310 5310 5310 5310 0
524 20241209 112000 38330250 5310 5320 5320 5310 125
525 20241209 111900 37666010 5320 5320 5320 5320 0
526 20241209 111800 37666010 5320 5320 5320 5320 0
527 20241209 111700 37666010 5320 5320 5320 5320 0
528 20241209 111600 37666010 5320 5320 5320 5320 0
529 20241209 111500 37666010 5320 5320 5320 5320 0
530 20241209 111400 37666010 5320 5320 5320 5320 0
531 20241209 111300 37666010 5320 5320 5320 5320 0
532 20241209 111200 37666010 5320 5320 5320 5320 0
533 20241209 111100 37666010 5320 5320 5320 5320 0
534 20241209 111000 37666010 5320 5360 5360 5320 1086
535 20241209 110900 31868520 5360 5360 5360 5360 0
536 20241209 110800 31868520 5360 5360 5360 5360 0
537 20241209 110700 31868520 5360 5360 5360 5360 0
538 20241209 110600 31868520 5360 5360 5360 5360 0
539 20241209 110500 31868520 5360 5360 5360 5360 0
540 20241209 110400 31868520 5360 5360 5360 5360 0
541 20241209 110300 31868520 5360 5360 5360 5360 0
542 20241209 110200 31868520 5360 5370 5370 5360 204
543 20241209 110100 30774780 5410 5410 5410 5410 1
544 20241209 110000 30769370 5370 5370 5370 5370 0
545 20241209 105900 30769370 5370 5370 5370 5370 0
546 20241209 105800 30769370 5370 5370 5370 5370 1
547 20241209 105700 30764000 5370 5400 5400 5370 198
548 20241209 105600 29695340 5420 5420 5420 5420 0
549 20241209 105500 29695340 5420 5420 5420 5420 0
550 20241209 105400 29695340 5420 5420 5420 5420 0
551 20241209 105300 29695340 5420 5420 5420 5420 0
552 20241209 105200 29695340 5420 5420 5420 5420 0
553 20241209 105100 29695340 5420 5420 5420 5420 0
554 20241209 105000 29695340 5420 5420 5420 5420 0
555 20241209 104900 29695340 5420 5420 5420 5420 1
556 20241209 104800 29689920 5350 5350 5350 5350 0
557 20241209 104700 29689920 5350 5350 5350 5350 0
558 20241209 104600 29689920 5350 5350 5350 5350 0
559 20241209 104500 29689920 5350 5350 5350 5350 0
560 20241209 104400 29689920 5350 5350 5350 5350 0
561 20241209 104300 29689920 5350 5350 5350 5350 3
562 20241209 104200 29673870 5350 5350 5350 5350 0
563 20241209 104100 29673870 5350 5350 5350 5350 0
564 20241209 104000 29673870 5350 5350 5350 5350 0
565 20241209 103900 29673870 5350 5350 5350 5350 509
566 20241209 103800 26950720 5340 5340 5340 5340 0
567 20241209 103700 26950720 5340 5340 5340 5340 0
568 20241209 103600 26950720 5340 5340 5340 5340 40
569 20241209 103500 26737120 5420 5420 5420 5420 0
570 20241209 103400 26737120 5420 5420 5420 5420 0
571 20241209 103300 26737120 5420 5420 5420 5420 0
572 20241209 103200 26737120 5420 5420 5420 5420 0
573 20241209 103100 26737120 5420 5420 5420 5420 0
574 20241209 103000 26737120 5420 5420 5420 5420 0
575 20241209 102900 26737120 5420 5420 5420 5420 0
576 20241209 102800 26737120 5420 5420 5420 5420 0
577 20241209 102700 26737120 5420 5420 5420 5420 0
578 20241209 102600 26737120 5420 5400 5420 5400 22
579 20241209 102500 26618100 5340 5340 5340 5340 0
580 20241209 102400 26618100 5340 5340 5340 5340 0
581 20241209 102300 26618100 5340 5340 5340 5340 0
582 20241209 102200 26618100 5340 5340 5340 5340 0
583 20241209 102100 26618100 5340 5340 5340 5340 0
584 20241209 102000 26618100 5340 5340 5340 5340 100
585 20241209 101900 26084100 5340 5340 5340 5340 0
586 20241209 101800 26084100 5340 5340 5340 5340 100
587 20241209 101700 25550100 5350 5350 5350 5350 0
588 20241209 101600 25550100 5350 5350 5350 5350 0
589 20241209 101500 25550100 5350 5350 5350 5350 0
590 20241209 101400 25550100 5350 5350 5350 5350 0
591 20241209 101300 25550100 5350 5360 5360 5350 500
592 20241209 101200 22874630 5450 5450 5450 5450 4
593 20241209 101100 22852830 5450 5450 5450 5450 1
594 20241209 101000 22847380 5350 5350 5350 5350 0
595 20241209 100900 22847380 5350 5350 5350 5350 0
596 20241209 100800 22847380 5350 5350 5350 5350 4
597 20241209 100700 22825980 5390 5390 5390 5390 29
598 20241209 100600 22669670 5350 5350 5350 5350 0
599 20241209 100500 22669670 5350 5380 5380 5350 1337
600 20241209 100400 15513310 5380 5380 5380 5380 166
601 20241209 100300 14620230 5450 5450 5450 5450 60
602 20241209 100200 14293230 5440 5440 5440 5440 60
603 20241209 100100 13966830 5440 5440 5440 5440 0
604 20241209 100000 13966830 5440 5440 5440 5440 0
605 20241209 095900 13966830 5440 5440 5440 5440 0
606 20241209 095800 13966830 5440 5440 5440 5440 36
607 20241209 095700 13770990 5450 5380 5450 5380 9
608 20241209 095600 13722500 5460 5460 5460 5460 42
609 20241209 095500 13493180 5460 5460 5460 5460 2
610 20241209 095400 13482260 5450 5450 5450 5450 5
611 20241209 095300 13455010 5450 5450 5450 5450 0
612 20241209 095200 13455010 5450 5450 5450 5450 0
613 20241209 095100 13455010 5450 5450 5450 5450 0
614 20241209 095000 13455010 5450 5450 5450 5450 0
615 20241209 094900 13455010 5450 5450 5450 5450 0
616 20241209 094800 13455010 5450 5450 5450 5450 0
617 20241209 094700 13455010 5450 5450 5450 5450 2
618 20241209 094600 13444110 5460 5400 5460 5400 21
619 20241209 094500 13330590 5360 5360 5360 5360 0
620 20241209 094400 13330590 5360 5360 5360 5360 0
621 20241209 094300 13330590 5360 5360 5360 5360 0
622 20241209 094200 13330590 5360 5360 5360 5360 0
623 20241209 094100 13330590 5360 5370 5370 5360 20
624 20241209 094000 13223370 5360 5360 5360 5360 0
625 20241209 093900 13223370 5360 5450 5450 5360 79
626 20241209 093800 12799750 5510 5510 5510 5510 1
627 20241209 093700 12794240 5580 5580 5580 5580 0
628 20241209 093600 12794240 5580 5580 5580 5580 0
629 20241209 093500 12794240 5580 5580 5580 5580 0
630 20241209 093400 12794240 5580 5340 5580 5340 1068
631 20241209 093300 7078120 5310 5340 5340 5310 15
632 20241209 093200 6998440 5310 5310 5310 5310 0
633 20241209 093100 6998440 5310 5310 5310 5310 101
634 20241209 093000 6462130 5310 5310 5310 5310 0
635 20241209 092900 6462130 5310 5310 5310 5310 0
636 20241209 092800 6462130 5310 5310 5310 5310 200
637 20241209 092700 5400130 5350 5350 5350 5350 1
638 20241209 092600 5394780 5310 5390 5390 5310 365
639 20241209 092500 3448430 5410 5420 5420 5410 90
640 20241209 092400 2961120 5430 5430 5430 5430 0
641 20241209 092300 2961120 5430 5430 5430 5430 0
642 20241209 092200 2961120 5430 5430 5430 5430 0
643 20241209 092100 2961120 5430 5430 5430 5430 0
644 20241209 092000 2961120 5430 5430 5430 5430 24
645 20241209 091900 2830800 5440 5440 5440 5440 11
646 20241209 091800 2770960 5450 5450 5450 5450 0
647 20241209 091700 2770960 5450 5450 5450 5450 0
648 20241209 091600 2770960 5450 5450 5450 5450 0
649 20241209 091500 2770960 5450 5450 5450 5450 0
650 20241209 091400 2770960 5450 5450 5450 5450 0
651 20241209 091300 2770960 5450 5450 5450 5450 19
652 20241209 091200 2667410 5540 5540 5540 5540 7
653 20241209 091100 2628630 5440 5440 5440 5440 1
654 20241209 091000 2623190 5430 5460 5460 5430 74
655 20241209 090900 2220740 5460 5460 5460 5460 0
656 20241209 090800 2220740 5460 5460 5460 5460 12
657 20241209 090700 2155220 5420 5420 5420 5420 0
658 20241209 090600 2155220 5420 5450 5450 5420 28
659 20241209 090500 2002930 5470 5470 5470 5470 12
660 20241209 090400 1937290 5490 5540 5540 5490 171
661 20241209 090300 994500 5590 5590 5590 5590 0
662 20241209 090200 994500 5590 5590 5590 5590 1
663 20241209 090100 988910 5600 5710 5710 5550 48
664 20241209 090000 721110 5590 5590 5590 5590 129