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

669
093380/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200700,56942160,2190,2190,2190,2190,234
20241209,200600,56942160,2190,2190,2190,2190,0
20241209,200500,56942160,2190,2190,2190,2190,0
20241209,200400,56942160,2190,2190,2190,2190,0
20241209,200300,56942160,2190,2190,2190,2190,0
20241209,200200,56942160,2190,2190,2190,2190,0
20241209,200100,56942160,2190,2190,2190,2190,0
20241209,200000,56942160,2190,2190,2190,2190,0
20241209,195900,56942160,2190,2190,2190,2190,0
20241209,195800,56942160,2190,2190,2190,2190,0
20241209,195700,56942160,2190,2190,2190,2190,0
20241209,195600,56942160,2190,2190,2190,2190,0
20241209,195500,56942160,2190,2190,2190,2190,0
20241209,195400,56942160,2190,2190,2190,2190,0
20241209,195300,56942160,2190,2190,2190,2190,0
20241209,195200,56942160,2190,2190,2190,2190,0
20241209,195100,56942160,2190,2190,2190,2190,0
20241209,195000,56942160,2190,2190,2190,2190,0
20241209,194900,56942160,2190,2190,2190,2190,0
20241209,194800,56942160,2190,2190,2190,2190,0
20241209,194700,56942160,2190,2190,2190,2190,0
20241209,194600,56942160,2190,2190,2190,2190,0
20241209,194500,56942160,2190,2190,2190,2190,0
20241209,194400,56942160,2190,2190,2190,2190,0
20241209,194300,56942160,2190,2190,2190,2190,0
20241209,194200,56942160,2190,2190,2190,2190,0
20241209,194100,56942160,2190,2190,2190,2190,0
20241209,194000,56942160,2190,2190,2190,2190,0
20241209,193900,56942160,2190,2190,2190,2190,0
20241209,193800,56942160,2190,2190,2190,2190,0
20241209,193700,56942160,2190,2190,2190,2190,234
20241209,193600,56942160,2190,2190,2190,2190,0
20241209,193500,56942160,2190,2190,2190,2190,0
20241209,193400,56942160,2190,2190,2190,2190,0
20241209,193300,56942160,2190,2190,2190,2190,0
20241209,193200,56942160,2190,2190,2190,2190,0
20241209,193100,56942160,2190,2190,2190,2190,0
20241209,193000,56942160,2190,2190,2190,2190,0
20241209,192900,56942160,2190,2190,2190,2190,0
20241209,192800,56942160,2190,2190,2190,2190,0
20241209,192700,56942160,2190,2190,2190,2190,0
20241209,192600,56942160,2190,2190,2190,2190,0
20241209,192500,56942160,2190,2190,2190,2190,0
20241209,192400,56942160,2190,2190,2190,2190,0
20241209,192300,56942160,2190,2190,2190,2190,0
20241209,192200,56942160,2190,2190,2190,2190,0
20241209,192100,56942160,2190,2190,2190,2190,0
20241209,192000,56942160,2190,2190,2190,2190,0
20241209,191900,56942160,2190,2190,2190,2190,0
20241209,191800,56942160,2190,2190,2190,2190,0
20241209,191700,56942160,2190,2190,2190,2190,0
20241209,191600,56942160,2190,2190,2190,2190,0
20241209,191500,56942160,2190,2190,2190,2190,0
20241209,191400,56942160,2190,2190,2190,2190,0
20241209,191300,56942160,2190,2190,2190,2190,0
20241209,191200,56942160,2190,2190,2190,2190,0
20241209,191100,56942160,2190,2190,2190,2190,0
20241209,191000,56942160,2190,2190,2190,2190,0
20241209,190900,56942160,2190,2190,2190,2190,0
20241209,190800,56942160,2190,2190,2190,2190,0
20241209,190700,56942160,2190,2190,2190,2190,234
20241209,190600,56942160,2190,2190,2190,2190,0
20241209,190500,56942160,2190,2190,2190,2190,0
20241209,190400,56942160,2190,2190,2190,2190,0
20241209,190300,56942160,2190,2190,2190,2190,0
20241209,190200,56942160,2190,2190,2190,2190,0
20241209,190100,56942160,2190,2190,2190,2190,0
20241209,190000,56942160,2190,2190,2190,2190,0
20241209,185900,56942160,2190,2190,2190,2190,0
20241209,185800,56942160,2190,2190,2190,2190,0
20241209,185700,56942160,2190,2190,2190,2190,0
20241209,185600,56942160,2190,2190,2190,2190,0
20241209,185500,56942160,2190,2190,2190,2190,0
20241209,185400,56942160,2190,2190,2190,2190,0
20241209,185300,56942160,2190,2190,2190,2190,0
20241209,185200,56942160,2190,2190,2190,2190,0
20241209,185100,56942160,2190,2190,2190,2190,0
20241209,185000,56942160,2190,2190,2190,2190,0
20241209,184900,56942160,2190,2190,2190,2190,0
20241209,184800,56942160,2190,2190,2190,2190,0
20241209,184700,56942160,2190,2190,2190,2190,0
20241209,184600,56942160,2190,2190,2190,2190,0
20241209,184500,56942160,2190,2190,2190,2190,0
20241209,184400,56942160,2190,2190,2190,2190,0
20241209,184300,56942160,2190,2190,2190,2190,0
20241209,184200,56942160,2190,2190,2190,2190,0
20241209,184100,56942160,2190,2190,2190,2190,0
20241209,184000,56942160,2190,2190,2190,2190,0
20241209,183900,56942160,2190,2190,2190,2190,0
20241209,183800,56942160,2190,2190,2190,2190,0
20241209,183700,56942160,2190,2190,2190,2190,234
20241209,183600,56942160,2190,2190,2190,2190,0
20241209,183500,56942160,2190,2190,2190,2190,0
20241209,183400,56942160,2190,2190,2190,2190,0
20241209,183300,56942160,2190,2190,2190,2190,0
20241209,183200,56942160,2190,2190,2190,2190,0
20241209,183100,56942160,2190,2190,2190,2190,0
20241209,183000,56942160,2190,2190,2190,2190,0
20241209,182900,56942160,2190,2190,2190,2190,0
20241209,182800,56942160,2190,2190,2190,2190,0
20241209,182700,56942160,2190,2190,2190,2190,0
20241209,182600,56942160,2190,2190,2190,2190,0
20241209,182500,56942160,2190,2190,2190,2190,0
20241209,182400,56942160,2190,2190,2190,2190,0
20241209,182300,56942160,2190,2190,2190,2190,0
20241209,182200,56942160,2190,2190,2190,2190,0
20241209,182100,56942160,2190,2190,2190,2190,0
20241209,182000,56942160,2190,2190,2190,2190,0
20241209,181900,56942160,2190,2190,2190,2190,0
20241209,181800,56942160,2190,2190,2190,2190,0
20241209,181700,56942160,2190,2190,2190,2190,0
20241209,181600,56942160,2190,2190,2190,2190,0
20241209,181500,56942160,2190,2190,2190,2190,0
20241209,181400,56942160,2190,2190,2190,2190,0
20241209,181300,56942160,2190,2190,2190,2190,0
20241209,181200,56942160,2190,2190,2190,2190,0
20241209,181100,56942160,2190,2190,2190,2190,0
20241209,181000,56942160,2190,2190,2190,2190,0
20241209,180900,56942160,2190,2190,2190,2190,0
20241209,180800,56942160,2190,2190,2190,2190,0
20241209,180700,56942160,2190,2190,2190,2190,234
20241209,180600,56942160,2190,2190,2190,2190,0
20241209,180500,56942160,2190,2190,2190,2190,0
20241209,180400,56942160,2190,2190,2190,2190,0
20241209,180300,56942160,2190,2190,2190,2190,0
20241209,180200,56942160,2190,2190,2190,2190,0
20241209,180100,56942160,2190,2190,2190,2190,0
20241209,180000,56942160,2190,2190,2190,2190,0
20241209,175900,56942160,2190,2190,2190,2190,0
20241209,175800,56942160,2190,2190,2190,2190,0
20241209,175700,56942160,2190,2190,2190,2190,0
20241209,175600,56942160,2190,2190,2190,2190,0
20241209,175500,56942160,2190,2190,2190,2190,0
20241209,175400,56942160,2190,2190,2190,2190,0
20241209,175300,56942160,2190,2190,2190,2190,0
20241209,175200,56942160,2190,2190,2190,2190,0
20241209,175100,56942160,2190,2190,2190,2190,0
20241209,175000,56942160,2190,2190,2190,2190,0
20241209,174900,56942160,2190,2190,2190,2190,0
20241209,174800,56942160,2190,2190,2190,2190,0
20241209,174700,56942160,2190,2190,2190,2190,0
20241209,174600,56942160,2190,2190,2190,2190,0
20241209,174500,56942160,2190,2190,2190,2190,0
20241209,174400,56942160,2190,2190,2190,2190,0
20241209,174300,56942160,2190,2190,2190,2190,0
20241209,174200,56942160,2190,2190,2190,2190,0
20241209,174100,56942160,2190,2190,2190,2190,0
20241209,174000,56942160,2190,2190,2190,2190,0
20241209,173900,56942160,2190,2190,2190,2190,0
20241209,173800,56942160,2190,2190,2190,2190,0
20241209,173700,56942160,2190,2190,2190,2190,234
20241209,173600,56942160,2190,2190,2190,2190,0
20241209,173500,56942160,2190,2190,2190,2190,0
20241209,173400,56942160,2190,2190,2190,2190,0
20241209,173300,56942160,2190,2190,2190,2190,0
20241209,173200,56942160,2190,2190,2190,2190,0
20241209,173100,56942160,2190,2190,2190,2190,0
20241209,173000,56942160,2190,2190,2190,2190,0
20241209,172900,56942160,2190,2190,2190,2190,0
20241209,172800,56942160,2190,2190,2190,2190,0
20241209,172700,56942160,2190,2190,2190,2190,0
20241209,172600,56942160,2190,2190,2190,2190,0
20241209,172500,56942160,2190,2190,2190,2190,0
20241209,172400,56942160,2190,2190,2190,2190,0
20241209,172300,56942160,2190,2190,2190,2190,0
20241209,172200,56942160,2190,2190,2190,2190,0
20241209,172100,56942160,2190,2190,2190,2190,0
20241209,172000,56942160,2190,2190,2190,2190,0
20241209,171900,56942160,2190,2190,2190,2190,0
20241209,171800,56942160,2190,2190,2190,2190,0
20241209,171700,56942160,2190,2190,2190,2190,0
20241209,171600,56942160,2190,2190,2190,2190,0
20241209,171500,56942160,2190,2190,2190,2190,0
20241209,171400,56942160,2190,2190,2190,2190,0
20241209,171300,56942160,2190,2190,2190,2190,0
20241209,171200,56942160,2190,2190,2190,2190,0
20241209,171100,56942160,2190,2190,2190,2190,0
20241209,171000,56942160,2190,2190,2190,2190,0
20241209,170900,56942160,2190,2190,2190,2190,0
20241209,170800,56942160,2190,2190,2190,2190,0
20241209,170700,56942160,2190,2190,2190,2190,234
20241209,170600,56942160,2190,2190,2190,2190,0
20241209,170500,56942160,2190,2190,2190,2190,0
20241209,170400,56942160,2190,2190,2190,2190,0
20241209,170300,56942160,2190,2190,2190,2190,0
20241209,170200,56942160,2190,2190,2190,2190,0
20241209,170100,56942160,2190,2190,2190,2190,0
20241209,170000,56942160,2190,2190,2190,2190,0
20241209,165900,56942160,2190,2190,2190,2190,0
20241209,165800,56942160,2190,2190,2190,2190,0
20241209,165700,56942160,2190,2190,2190,2190,0
20241209,165600,56942160,2190,2190,2190,2190,0
20241209,165500,56942160,2190,2190,2190,2190,0
20241209,165400,56942160,2190,2190,2190,2190,0
20241209,165300,56942160,2190,2190,2190,2190,0
20241209,165200,56942160,2190,2190,2190,2190,0
20241209,165100,56942160,2190,2190,2190,2190,0
20241209,165000,56942160,2190,2190,2190,2190,0
20241209,164900,56942160,2190,2190,2190,2190,0
20241209,164800,56942160,2190,2190,2190,2190,0
20241209,164700,56942160,2190,2190,2190,2190,0
20241209,164600,56942160,2190,2190,2190,2190,0
20241209,164500,56942160,2190,2190,2190,2190,0
20241209,164400,56942160,2190,2190,2190,2190,0
20241209,164300,56942160,2190,2190,2190,2190,0
20241209,164200,56942160,2190,2190,2190,2190,0
20241209,164100,56942160,2190,2190,2190,2190,0
20241209,164000,56942160,2190,2190,2190,2190,0
20241209,163900,56942160,2190,2190,2190,2190,0
20241209,163800,56942160,2190,2190,2190,2190,0
20241209,163700,56942160,2190,2190,2190,2190,234
20241209,163600,56942160,2190,2190,2190,2190,0
20241209,163500,56942160,2190,2190,2190,2190,0
20241209,163400,56942160,2190,2190,2190,2190,0
20241209,163300,56942160,2190,2190,2190,2190,0
20241209,163200,56942160,2190,2190,2190,2190,0
20241209,163100,56942160,2190,2190,2190,2190,0
20241209,163000,56942160,2190,2190,2190,2190,0
20241209,162900,56942160,2190,2190,2190,2190,0
20241209,162800,56942160,2190,2190,2190,2190,0
20241209,162700,56942160,2190,2190,2190,2190,0
20241209,162600,56942160,2190,2190,2190,2190,0
20241209,162500,56942160,2190,2190,2190,2190,0
20241209,162400,56942160,2190,2190,2190,2190,0
20241209,162300,56942160,2190,2190,2190,2190,0
20241209,162200,56942160,2190,2190,2190,2190,0
20241209,162100,56942160,2190,2190,2190,2190,0
20241209,162000,56942160,2190,2190,2190,2190,0
20241209,161900,56942160,2190,2190,2190,2190,0
20241209,161800,56942160,2190,2190,2190,2190,0
20241209,161700,56942160,2190,2190,2190,2190,0
20241209,161600,56942160,2190,2190,2190,2190,0
20241209,161500,56942160,2190,2190,2190,2190,0
20241209,161400,56942160,2190,2190,2190,2190,0
20241209,161300,56942160,2190,2190,2190,2190,0
20241209,161200,56942160,2190,2190,2190,2190,0
20241209,161100,56942160,2190,2190,2190,2190,0
20241209,161000,56942160,2190,2190,2190,2190,0
20241209,160900,56942160,2190,2190,2190,2190,0
20241209,160800,56942160,2190,2190,2190,2190,0
20241209,160700,56942160,2190,2190,2190,2190,234
20241209,160600,56942160,2190,2190,2190,2190,0
20241209,160500,56942160,2190,2190,2190,2190,0
20241209,160400,56942160,2190,2190,2190,2190,0
20241209,160300,56942160,2190,2190,2190,2190,0
20241209,160200,56942160,2190,2190,2190,2190,0
20241209,160100,56942160,2190,2190,2190,2190,0
20241209,160000,56942160,2190,2190,2190,2190,0
20241209,155900,56942160,2190,2190,2190,2190,0
20241209,155800,56942160,2190,2190,2190,2190,0
20241209,155700,56942160,2190,2190,2190,2190,0
20241209,155600,56942160,2190,2190,2190,2190,0
20241209,155500,56942160,2190,2190,2190,2190,0
20241209,155400,56942160,2190,2190,2190,2190,0
20241209,155300,56942160,2190,2190,2190,2190,0
20241209,155200,56942160,2190,2190,2190,2190,0
20241209,155100,56942160,2190,2190,2190,2190,0
20241209,155000,56942160,2190,2190,2190,2190,0
20241209,154900,56942160,2190,2190,2190,2190,0
20241209,154800,56942160,2190,2190,2190,2190,0
20241209,154700,56942160,2190,2190,2190,2190,0
20241209,154600,56942160,2190,2190,2190,2190,0
20241209,154500,56942160,2190,2190,2190,2190,0
20241209,154400,56942160,2190,2190,2190,2190,0
20241209,154300,56942160,2190,2190,2190,2190,0
20241209,154200,56942160,2190,2190,2190,2190,0
20241209,154100,56942160,2190,2190,2190,2190,0
20241209,154000,56942160,2190,2190,2190,2190,0
20241209,153900,56942160,2190,2190,2190,2190,0
20241209,153800,56942160,2190,2190,2190,2190,0
20241209,153700,56942160,2190,2190,2190,2190,234
20241209,153600,56942160,2190,2190,2190,2190,0
20241209,153500,56942160,2190,2190,2190,2190,0
20241209,153400,56942160,2190,2190,2190,2190,0
20241209,153300,56942160,2190,2190,2190,2190,0
20241209,153200,56942160,2190,2190,2190,2190,0
20241209,153100,56942160,2190,2190,2190,2190,0
20241209,153000,56942160,2190,2190,2190,2190,234
20241209,152900,56429700,2185,2185,2185,2185,0
20241209,152800,56429700,2185,2185,2185,2185,0
20241209,152700,56429700,2185,2185,2185,2185,0
20241209,152600,56429700,2185,2185,2185,2185,0
20241209,152500,56429700,2185,2185,2185,2185,0
20241209,152400,56429700,2185,2185,2185,2185,0
20241209,152300,56429700,2185,2185,2185,2185,0
20241209,152200,56429700,2185,2185,2185,2185,0
20241209,152100,56429700,2185,2185,2185,2185,0
20241209,152000,56429700,2185,2185,2185,2185,0
20241209,151900,56429700,2185,2185,2185,2185,0
20241209,151800,56429700,2185,2190,2190,2185,7
20241209,151700,56414380,2155,2195,2195,2155,72
20241209,151600,56258325,2195,2195,2195,2195,2
20241209,151500,56253935,2195,2195,2195,2195,0
20241209,151400,56253935,2195,2195,2195,2195,5
20241209,151300,56242960,2170,2170,2170,2170,0
20241209,151200,56242960,2170,2170,2170,2170,0
20241209,151100,56242960,2170,2170,2170,2170,0
20241209,151000,56242960,2170,2170,2170,2170,0
20241209,150900,56242960,2170,2170,2170,2170,0
20241209,150800,56242960,2170,2170,2170,2170,0
20241209,150700,56242960,2170,2170,2170,2170,1000
20241209,150600,54072960,2155,2155,2155,2155,0
20241209,150500,54072960,2155,2155,2155,2155,0
20241209,150400,54072960,2155,2160,2160,2155,1595
20241209,150300,50627835,2160,2160,2160,2160,0
20241209,150200,50627835,2160,2160,2160,2160,23
20241209,150100,50578155,2160,2160,2160,2160,10
20241209,150000,50556555,2160,2160,2160,2160,2
20241209,145900,50552235,2155,2155,2155,2155,0
20241209,145800,50552235,2155,2160,2160,2155,68
20241209,145700,50405445,2160,2160,2160,2160,5
20241209,145600,50394645,2160,2160,2160,2160,1
20241209,145500,50392485,2155,2160,2160,2155,36
20241209,145400,50314795,2160,2160,2160,2155,43
20241209,145300,50222005,2155,2160,2160,2155,122
20241209,145200,49958595,2155,2160,2160,2155,31
20241209,145100,49891710,2155,2160,2160,2155,157
20241209,145000,49552775,2155,2155,2155,2155,15
20241209,144900,49520450,2160,2160,2160,2160,5
20241209,144800,49509650,2160,2160,2160,2160,30
20241209,144700,49444850,2160,2160,2160,2160,10
20241209,144600,49423250,2155,2155,2155,2155,0
20241209,144500,49423250,2155,2155,2155,2155,4
20241209,144400,49414630,2155,2155,2155,2155,10
20241209,144300,49393080,2150,2150,2150,2150,0
20241209,144200,49393080,2150,2150,2150,2145,118
20241209,144100,49139450,2150,2150,2150,2150,0
20241209,144000,49139450,2150,2150,2150,2150,10
20241209,143900,49117950,2150,2150,2150,2150,0
20241209,143800,49117950,2150,2150,2150,2150,0
20241209,143700,49117950,2150,2150,2150,2150,0
20241209,143600,49117950,2150,2150,2150,2150,0
20241209,143500,49117950,2150,2150,2150,2150,10
20241209,143400,49096450,2145,2145,2145,2145,50
20241209,143300,48989200,2150,2150,2150,2150,0
20241209,143200,48989200,2150,2150,2150,2150,0
20241209,143100,48989200,2150,2150,2150,2150,0
20241209,143000,48989200,2150,2150,2150,2150,0
20241209,142900,48989200,2150,2150,2150,2150,0
20241209,142800,48989200,2150,2150,2150,2150,0
20241209,142700,48989200,2150,2150,2150,2150,0
20241209,142600,48989200,2150,2150,2150,2150,0
20241209,142500,48989200,2150,2150,2150,2150,0
20241209,142400,48989200,2150,2150,2150,2150,0
20241209,142300,48989200,2150,2150,2150,2150,1
20241209,142200,48987050,2145,2145,2145,2145,0
20241209,142100,48987050,2145,2150,2150,2145,62
20241209,142000,48853755,2135,2135,2135,2135,0
20241209,141900,48853755,2135,2135,2135,2135,13
20241209,141800,48826000,2150,2150,2150,2150,0
20241209,141700,48826000,2150,2150,2150,2150,0
20241209,141600,48826000,2150,2150,2150,2150,0
20241209,141500,48826000,2150,2150,2150,2150,0
20241209,141400,48826000,2150,2150,2150,2150,0
20241209,141300,48826000,2150,2150,2150,2150,0
20241209,141200,48826000,2150,2150,2150,2150,0
20241209,141100,48826000,2150,2150,2150,2150,0
20241209,141000,48826000,2150,2150,2150,2150,0
20241209,140900,48826000,2150,2150,2150,2150,0
20241209,140800,48826000,2150,2145,2150,2145,89
20241209,140700,48635045,2145,2120,2145,2120,1000
20241209,140600,46493045,2145,2145,2145,2145,0
20241209,140500,46493045,2145,2145,2145,2145,0
20241209,140400,46493045,2145,2145,2145,2145,0
20241209,140300,46493045,2145,2145,2145,2145,0
20241209,140200,46493045,2145,2145,2145,2145,0
20241209,140100,46493045,2145,2145,2145,2145,1
20241209,140000,46490900,2145,2145,2145,2145,0
20241209,135900,46490900,2145,2145,2145,2145,0
20241209,135800,46490900,2145,2145,2145,2145,0
20241209,135700,46490900,2145,2145,2145,2145,0
20241209,135600,46490900,2145,2145,2145,2145,491
20241209,135500,45437705,2145,2145,2145,2145,0
20241209,135400,45437705,2145,2145,2145,2145,5
20241209,135300,45426980,2145,2145,2145,2145,0
20241209,135200,45426980,2145,2145,2145,2145,0
20241209,135100,45426980,2145,2145,2145,2145,0
20241209,135000,45426980,2145,2145,2145,2145,0
20241209,134900,45426980,2145,2145,2145,2145,0
20241209,134800,45426980,2145,2145,2145,2145,50
20241209,134700,45319730,2145,2145,2145,2145,1
20241209,134600,45317585,2145,2145,2145,2145,3
20241209,134500,45311150,2150,2150,2150,2150,338
20241209,134400,44584450,2155,2155,2155,2155,0
20241209,134300,44584450,2155,2160,2160,2155,30
20241209,134200,44519675,2155,2155,2155,2155,0
20241209,134100,44519675,2155,2155,2155,2155,0
20241209,134000,44519675,2155,2155,2155,2155,0
20241209,133900,44519675,2155,2155,2155,2155,0
20241209,133800,44519675,2155,2155,2155,2155,0
20241209,133700,44519675,2155,2155,2155,2155,0
20241209,133600,44519675,2155,2155,2155,2155,0
20241209,133500,44519675,2155,2155,2155,2155,2
20241209,133400,44515365,2155,2155,2155,2155,0
20241209,133300,44515365,2155,2155,2155,2155,0
20241209,133200,44515365,2155,2155,2155,2155,10
20241209,133100,44493815,2155,2155,2155,2155,0
20241209,133000,44493815,2155,2155,2155,2155,5
20241209,132900,44483040,2150,2150,2150,2150,0
20241209,132800,44483040,2150,2150,2150,2150,0
20241209,132700,44483040,2150,2150,2150,2150,0
20241209,132600,44483040,2150,2150,2150,2150,0
20241209,132500,44483040,2150,2150,2150,2150,127
20241209,132400,44209990,2150,2150,2150,2150,0
20241209,132300,44209990,2150,2150,2150,2150,0
20241209,132200,44209990,2150,2150,2150,2150,0
20241209,132100,44209990,2150,2150,2150,2150,0
20241209,132000,44209990,2150,2150,2150,2150,0
20241209,131900,44209990,2150,2150,2150,2150,0
20241209,131800,44209990,2150,2150,2150,2150,0
20241209,131700,44209990,2150,2150,2150,2150,1
20241209,131600,44207840,2115,2145,2145,2115,977
20241209,131500,42140920,2145,2145,2145,2145,0
20241209,131400,42140920,2145,2145,2145,2145,0
20241209,131300,42140920,2145,2145,2145,2145,4
20241209,131200,42132340,2150,2150,2150,2150,0
20241209,131100,42132340,2150,2150,2150,2150,977
20241209,131000,40031790,2145,2145,2145,2145,0
20241209,130900,40031790,2145,2145,2145,2145,0
20241209,130800,40031790,2145,2145,2145,2145,0
20241209,130700,40031790,2145,2145,2145,2145,0
20241209,130600,40031790,2145,2115,2145,2115,2
20241209,130500,40027530,2120,2120,2120,2120,0
20241209,130400,40027530,2120,2120,2120,2120,0
20241209,130300,40027530,2120,2120,2120,2120,0
20241209,130200,40027530,2120,2120,2120,2120,42
20241209,130100,39938490,2120,2115,2120,2115,653
20241209,130000,38555890,2120,2120,2120,2120,0
20241209,125900,38555890,2120,2120,2120,2120,0
20241209,125800,38555890,2120,2120,2120,2120,0
20241209,125700,38555890,2120,2120,2120,2120,0
20241209,125600,38555890,2120,2120,2120,2120,0
20241209,125500,38555890,2120,2120,2120,2120,0
20241209,125400,38555890,2120,2120,2120,2120,5
20241209,125300,38545290,2120,2120,2120,2120,0
20241209,125200,38545290,2120,2120,2120,2120,0
20241209,125100,38545290,2120,2120,2120,2120,0
20241209,125000,38545290,2120,2120,2120,2120,0
20241209,124900,38545290,2120,2120,2120,2120,0
20241209,124800,38545290,2120,2120,2120,2120,1
20241209,124700,38543170,2120,2120,2120,2120,0
20241209,124600,38543170,2120,2115,2120,2115,2
20241209,124500,38538935,2115,2120,2120,2115,5
20241209,124400,38528350,2120,2115,2120,2115,231
20241209,124300,38039285,2125,2135,2135,2115,49
20241209,124200,37935600,2150,2150,2150,2150,0
20241209,124100,37935600,2150,2150,2150,2150,0
20241209,124000,37935600,2150,2150,2150,2150,0
20241209,123900,37935600,2150,2150,2150,2150,0
20241209,123800,37935600,2150,2150,2150,2150,0
20241209,123700,37935600,2150,2150,2150,2150,0
20241209,123600,37935600,2150,2150,2150,2150,40
20241209,123500,37849600,2150,2150,2150,2150,0
20241209,123400,37849600,2150,2150,2150,2150,0
20241209,123300,37849600,2150,2150,2150,2150,0
20241209,123200,37849600,2150,2150,2150,2150,0
20241209,123100,37849600,2150,2150,2150,2150,0
20241209,123000,37849600,2150,2150,2150,2150,0
20241209,122900,37849600,2150,2150,2150,2150,0
20241209,122800,37849600,2150,2150,2150,2150,0
20241209,122700,37849600,2150,2150,2150,2150,1
20241209,122600,37847450,2110,2145,2145,2080,1460
20241209,122500,34772000,2160,2160,2160,2160,1
20241209,122400,34769840,2175,2175,2175,2175,0
20241209,122300,34769840,2175,2175,2175,2175,0
20241209,122200,34769840,2175,2175,2175,2175,0
20241209,122100,34769840,2175,2175,2175,2175,0
20241209,122000,34769840,2175,2175,2175,2175,0
20241209,121900,34769840,2175,2175,2175,2175,0
20241209,121800,34769840,2175,2175,2175,2175,0
20241209,121700,34769840,2175,2175,2175,2175,0
20241209,121600,34769840,2175,2175,2175,2175,0
20241209,121500,34769840,2175,2175,2175,2175,0
20241209,121400,34769840,2175,2175,2175,2175,0
20241209,121300,34769840,2175,2175,2175,2175,0
20241209,121200,34769840,2175,2175,2175,2175,0
20241209,121100,34769840,2175,2175,2175,2175,0
20241209,121000,34769840,2175,2175,2175,2175,0
20241209,120900,34769840,2175,2175,2175,2175,0
20241209,120800,34769840,2175,2175,2175,2175,0
20241209,120700,34769840,2175,2175,2175,2175,0
20241209,120600,34769840,2175,2175,2175,2175,0
20241209,120500,34769840,2175,2175,2175,2175,0
20241209,120400,34769840,2175,2175,2175,2175,0
20241209,120300,34769840,2175,2175,2175,2175,0
20241209,120200,34769840,2175,2175,2175,2175,0
20241209,120100,34769840,2175,2175,2175,2175,0
20241209,120000,34769840,2175,2175,2175,2175,0
20241209,115900,34769840,2175,2175,2175,2175,2
20241209,115800,34765490,2190,2190,2190,2190,0
20241209,115700,34765490,2190,2190,2190,2190,0
20241209,115600,34765490,2190,2190,2190,2190,0
20241209,115500,34765490,2190,2190,2190,2190,0
20241209,115400,34765490,2190,2190,2190,2190,10
20241209,115300,34743590,2190,2190,2190,2190,0
20241209,115200,34743590,2190,2190,2190,2190,0
20241209,115100,34743590,2190,2190,2190,2190,0
20241209,115000,34743590,2190,2190,2190,2190,0
20241209,114900,34743590,2190,2190,2190,2190,0
20241209,114800,34743590,2190,2190,2190,2190,0
20241209,114700,34743590,2190,2190,2190,2190,0
20241209,114600,34743590,2190,2190,2190,2190,0
20241209,114500,34743590,2190,2190,2190,2190,0
20241209,114400,34743590,2190,2190,2190,2190,0
20241209,114300,34743590,2190,2190,2190,2190,16
20241209,114200,34708550,2190,2190,2190,2190,1
20241209,114100,34706360,2190,2190,2190,2190,0
20241209,114000,34706360,2190,2190,2190,2190,0
20241209,113900,34706360,2190,2190,2190,2190,0
20241209,113800,34706360,2190,2190,2190,2190,0
20241209,113700,34706360,2190,2175,2190,2175,1036
20241209,113600,32449265,2175,2170,2175,2170,316
20241209,113500,31761990,2170,2150,2170,2150,1818
20241209,113400,27823600,2150,2135,2150,2135,1000
20241209,113300,25675185,2135,2135,2135,2135,0
20241209,113200,25675185,2135,2135,2135,2135,4
20241209,113100,25666645,2105,2125,2125,2100,1623
20241209,113000,22244320,2175,2145,2175,2125,401
20241209,112900,21390485,2195,2195,2195,2195,0
20241209,112800,21390485,2195,2195,2195,2195,0
20241209,112700,21390485,2195,2195,2195,2195,0
20241209,112600,21390485,2195,2155,2195,2135,492
20241209,112500,20339805,2200,2200,2200,2200,0
20241209,112400,20339805,2200,2200,2200,2200,0
20241209,112300,20339805,2200,2170,2200,2150,54
20241209,112200,20223160,2210,2210,2210,2210,0
20241209,112100,20223160,2210,2210,2215,2210,174
20241209,112000,19838500,2200,2200,2200,2200,0
20241209,111900,19838500,2200,2200,2200,2200,0
20241209,111800,19838500,2200,2200,2200,2200,0
20241209,111700,19838500,2200,2200,2200,2200,0
20241209,111600,19838500,2200,2200,2200,2200,0
20241209,111500,19838500,2200,2200,2200,2200,0
20241209,111400,19838500,2200,2200,2200,2200,0
20241209,111300,19838500,2200,2200,2200,2200,0
20241209,111200,19838500,2200,2205,2205,2200,24
20241209,111100,19785590,2240,2240,2240,2240,0
20241209,111000,19785590,2240,2235,2240,2235,213
20241209,110900,19308505,2240,2200,2240,2195,28
20241209,110800,19246870,2210,2210,2210,2210,0
20241209,110700,19246870,2210,2210,2210,2210,0
20241209,110600,19246870,2210,2210,2210,2210,0
20241209,110500,19246870,2210,2210,2210,2210,0
20241209,110400,19246870,2210,2210,2210,2210,0
20241209,110300,19246870,2210,2210,2210,2210,0
20241209,110200,19246870,2210,2210,2210,2210,0
20241209,110100,19246870,2210,2200,2210,2200,1178
20241209,110000,16649970,2205,2205,2205,2205,1
20241209,105900,16647765,2200,2195,2200,2195,175
20241209,105800,16263035,2195,2195,2195,2195,1
20241209,105700,16260840,2175,2185,2190,2175,1454
20241209,105600,13088640,2185,2245,2245,2125,2840
20241209,105500,6902930,2250,2250,2250,2250,0
20241209,105400,6902930,2250,2250,2250,2250,0
20241209,105300,6902930,2250,2250,2250,2250,0
20241209,105200,6902930,2250,2250,2250,2250,0
20241209,105100,6902930,2250,2250,2250,2250,0
20241209,105000,6902930,2250,2250,2250,2250,0
20241209,104900,6902930,2250,2250,2250,2250,0
20241209,104800,6902930,2250,2250,2250,2250,170
20241209,104700,6520430,2255,2260,2260,2255,6
20241209,104600,6506890,2265,2265,2265,2265,0
20241209,104500,6506890,2265,2265,2265,2265,0
20241209,104400,6506890,2265,2265,2265,2265,0
20241209,104300,6506890,2265,2265,2265,2265,0
20241209,104200,6506890,2265,2265,2265,2265,5
20241209,104100,6495565,2265,2265,2265,2265,0
20241209,104000,6495565,2265,2265,2265,2265,0
20241209,103900,6495565,2265,2265,2265,2265,0
20241209,103800,6495565,2265,2265,2265,2265,0
20241209,103700,6495565,2265,2265,2265,2265,5
20241209,103600,6484240,2265,2265,2265,2265,0
20241209,103500,6484240,2265,2265,2265,2265,0
20241209,103400,6484240,2265,2265,2265,2265,0
20241209,103300,6484240,2265,2265,2265,2265,0
20241209,103200,6484240,2265,2265,2265,2265,50
20241209,103100,6370990,2265,2265,2265,2265,0
20241209,103000,6370990,2265,2265,2265,2265,0
20241209,102900,6370990,2265,2265,2265,2265,0
20241209,102800,6370990,2265,2265,2265,2265,0
20241209,102700,6370990,2265,2265,2265,2265,0
20241209,102600,6370990,2265,2265,2265,2265,0
20241209,102500,6370990,2265,2265,2265,2265,0
20241209,102400,6370990,2265,2265,2265,2265,0
20241209,102300,6370990,2265,2265,2265,2265,2
20241209,102200,6366460,2265,2265,2265,2265,1
20241209,102100,6364195,2265,2265,2265,2265,2
20241209,102000,6359665,2265,2265,2265,2265,0
20241209,101900,6359665,2265,2265,2265,2265,0
20241209,101800,6359665,2265,2265,2265,2260,219
20241209,101700,5863740,2265,2265,2265,2265,0
20241209,101600,5863740,2265,2265,2265,2265,0
20241209,101500,5863740,2265,2265,2265,2265,0
20241209,101400,5863740,2265,2265,2265,2265,0
20241209,101300,5863740,2265,2265,2265,2265,0
20241209,101200,5863740,2265,2265,2265,2265,0
20241209,101100,5863740,2265,2265,2265,2265,0
20241209,101000,5863740,2265,2265,2265,2265,0
20241209,100900,5863740,2265,2265,2265,2265,0
20241209,100800,5863740,2265,2265,2265,2265,0
20241209,100700,5863740,2265,2265,2265,2265,0
20241209,100600,5863740,2265,2265,2265,2265,2
20241209,100500,5859210,2270,2270,2270,2270,0
20241209,100400,5859210,2270,2270,2270,2270,0
20241209,100300,5859210,2270,2270,2270,2270,2
20241209,100200,5854670,2270,2270,2270,2270,0
20241209,100100,5854670,2270,2270,2270,2270,0
20241209,100000,5854670,2270,2270,2270,2270,0
20241209,095900,5854670,2270,2270,2270,2270,1
20241209,095800,5852400,2275,2275,2275,2275,0
20241209,095700,5852400,2275,2275,2275,2275,0
20241209,095600,5852400,2275,2275,2275,2275,0
20241209,095500,5852400,2275,2275,2275,2275,0
20241209,095400,5852400,2275,2275,2275,2275,0
20241209,095300,5852400,2275,2275,2275,2275,0
20241209,095200,5852400,2275,2275,2275,2275,1
20241209,095100,5850125,2260,2260,2260,2260,2
20241209,095000,5845605,2265,2270,2270,2265,2
20241209,094900,5841070,2275,2275,2275,2275,0
20241209,094800,5841070,2275,2275,2275,2275,0
20241209,094700,5841070,2275,2275,2275,2275,0
20241209,094600,5841070,2275,2275,2275,2275,0
20241209,094500,5841070,2275,2275,2275,2275,0
20241209,094400,5841070,2275,2275,2275,2275,0
20241209,094300,5841070,2275,2275,2275,2275,0
20241209,094200,5841070,2275,2275,2275,2275,450
20241209,094100,4817320,2275,2275,2275,2275,7
20241209,094000,4801395,2275,2275,2275,2275,0
20241209,093900,4801395,2275,2275,2275,2275,0
20241209,093800,4801395,2275,2275,2275,2275,0
20241209,093700,4801395,2275,2275,2275,2275,0
20241209,093600,4801395,2275,2275,2275,2275,0
20241209,093500,4801395,2275,2270,2275,2270,300
20241209,093400,4119240,2260,2260,2260,2260,0
20241209,093300,4119240,2260,2260,2260,2260,0
20241209,093200,4119240,2260,2260,2260,2260,0
20241209,093100,4119240,2260,2260,2260,2260,23
20241209,093000,4067260,2270,2270,2270,2270,0
20241209,092900,4067260,2270,2270,2270,2270,2
20241209,092800,4062720,2275,2275,2275,2275,0
20241209,092700,4062720,2275,2275,2275,2275,0
20241209,092600,4062720,2275,2275,2275,2275,0
20241209,092500,4062720,2275,2275,2275,2275,292
20241209,092400,3398420,2250,2250,2250,2250,118
20241209,092300,3132920,2250,2250,2250,2250,0
20241209,092200,3132920,2250,2250,2250,2250,0
20241209,092100,3132920,2250,2250,2250,2250,0
20241209,092000,3132920,2250,2250,2250,2250,0
20241209,091900,3132920,2250,2250,2250,2250,0
20241209,091800,3132920,2250,2250,2250,2250,0
20241209,091700,3132920,2250,2250,2250,2250,0
20241209,091600,3132920,2250,2250,2250,2250,0
20241209,091500,3132920,2250,2250,2250,2250,7
20241209,091400,3117170,2275,2275,2275,2275,0
20241209,091300,3117170,2275,2270,2275,2270,500
20241209,091200,1981680,2270,2270,2270,2270,0
20241209,091100,1981680,2270,2265,2270,2265,307
20241209,091000,1285240,2250,2250,2250,2250,0
20241209,090900,1285240,2250,2250,2250,2250,0
20241209,090800,1285240,2250,2250,2250,2250,0
20241209,090700,1285240,2250,2250,2250,2250,0
20241209,090600,1285240,2250,2250,2250,2250,0
20241209,090500,1285240,2250,2250,2250,2250,80
20241209,090400,1105240,2250,2250,2250,2250,0
20241209,090300,1105240,2250,2250,2250,2250,0
20241209,090200,1105240,2250,2250,2250,2250,0
20241209,090100,1105240,2250,2250,2250,2250,7
20241209,090000,1089490,2260,2270,2270,2260,480
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200700 56942160 2190 2190 2190 2190 234
3 20241209 200600 56942160 2190 2190 2190 2190 0
4 20241209 200500 56942160 2190 2190 2190 2190 0
5 20241209 200400 56942160 2190 2190 2190 2190 0
6 20241209 200300 56942160 2190 2190 2190 2190 0
7 20241209 200200 56942160 2190 2190 2190 2190 0
8 20241209 200100 56942160 2190 2190 2190 2190 0
9 20241209 200000 56942160 2190 2190 2190 2190 0
10 20241209 195900 56942160 2190 2190 2190 2190 0
11 20241209 195800 56942160 2190 2190 2190 2190 0
12 20241209 195700 56942160 2190 2190 2190 2190 0
13 20241209 195600 56942160 2190 2190 2190 2190 0
14 20241209 195500 56942160 2190 2190 2190 2190 0
15 20241209 195400 56942160 2190 2190 2190 2190 0
16 20241209 195300 56942160 2190 2190 2190 2190 0
17 20241209 195200 56942160 2190 2190 2190 2190 0
18 20241209 195100 56942160 2190 2190 2190 2190 0
19 20241209 195000 56942160 2190 2190 2190 2190 0
20 20241209 194900 56942160 2190 2190 2190 2190 0
21 20241209 194800 56942160 2190 2190 2190 2190 0
22 20241209 194700 56942160 2190 2190 2190 2190 0
23 20241209 194600 56942160 2190 2190 2190 2190 0
24 20241209 194500 56942160 2190 2190 2190 2190 0
25 20241209 194400 56942160 2190 2190 2190 2190 0
26 20241209 194300 56942160 2190 2190 2190 2190 0
27 20241209 194200 56942160 2190 2190 2190 2190 0
28 20241209 194100 56942160 2190 2190 2190 2190 0
29 20241209 194000 56942160 2190 2190 2190 2190 0
30 20241209 193900 56942160 2190 2190 2190 2190 0
31 20241209 193800 56942160 2190 2190 2190 2190 0
32 20241209 193700 56942160 2190 2190 2190 2190 234
33 20241209 193600 56942160 2190 2190 2190 2190 0
34 20241209 193500 56942160 2190 2190 2190 2190 0
35 20241209 193400 56942160 2190 2190 2190 2190 0
36 20241209 193300 56942160 2190 2190 2190 2190 0
37 20241209 193200 56942160 2190 2190 2190 2190 0
38 20241209 193100 56942160 2190 2190 2190 2190 0
39 20241209 193000 56942160 2190 2190 2190 2190 0
40 20241209 192900 56942160 2190 2190 2190 2190 0
41 20241209 192800 56942160 2190 2190 2190 2190 0
42 20241209 192700 56942160 2190 2190 2190 2190 0
43 20241209 192600 56942160 2190 2190 2190 2190 0
44 20241209 192500 56942160 2190 2190 2190 2190 0
45 20241209 192400 56942160 2190 2190 2190 2190 0
46 20241209 192300 56942160 2190 2190 2190 2190 0
47 20241209 192200 56942160 2190 2190 2190 2190 0
48 20241209 192100 56942160 2190 2190 2190 2190 0
49 20241209 192000 56942160 2190 2190 2190 2190 0
50 20241209 191900 56942160 2190 2190 2190 2190 0
51 20241209 191800 56942160 2190 2190 2190 2190 0
52 20241209 191700 56942160 2190 2190 2190 2190 0
53 20241209 191600 56942160 2190 2190 2190 2190 0
54 20241209 191500 56942160 2190 2190 2190 2190 0
55 20241209 191400 56942160 2190 2190 2190 2190 0
56 20241209 191300 56942160 2190 2190 2190 2190 0
57 20241209 191200 56942160 2190 2190 2190 2190 0
58 20241209 191100 56942160 2190 2190 2190 2190 0
59 20241209 191000 56942160 2190 2190 2190 2190 0
60 20241209 190900 56942160 2190 2190 2190 2190 0
61 20241209 190800 56942160 2190 2190 2190 2190 0
62 20241209 190700 56942160 2190 2190 2190 2190 234
63 20241209 190600 56942160 2190 2190 2190 2190 0
64 20241209 190500 56942160 2190 2190 2190 2190 0
65 20241209 190400 56942160 2190 2190 2190 2190 0
66 20241209 190300 56942160 2190 2190 2190 2190 0
67 20241209 190200 56942160 2190 2190 2190 2190 0
68 20241209 190100 56942160 2190 2190 2190 2190 0
69 20241209 190000 56942160 2190 2190 2190 2190 0
70 20241209 185900 56942160 2190 2190 2190 2190 0
71 20241209 185800 56942160 2190 2190 2190 2190 0
72 20241209 185700 56942160 2190 2190 2190 2190 0
73 20241209 185600 56942160 2190 2190 2190 2190 0
74 20241209 185500 56942160 2190 2190 2190 2190 0
75 20241209 185400 56942160 2190 2190 2190 2190 0
76 20241209 185300 56942160 2190 2190 2190 2190 0
77 20241209 185200 56942160 2190 2190 2190 2190 0
78 20241209 185100 56942160 2190 2190 2190 2190 0
79 20241209 185000 56942160 2190 2190 2190 2190 0
80 20241209 184900 56942160 2190 2190 2190 2190 0
81 20241209 184800 56942160 2190 2190 2190 2190 0
82 20241209 184700 56942160 2190 2190 2190 2190 0
83 20241209 184600 56942160 2190 2190 2190 2190 0
84 20241209 184500 56942160 2190 2190 2190 2190 0
85 20241209 184400 56942160 2190 2190 2190 2190 0
86 20241209 184300 56942160 2190 2190 2190 2190 0
87 20241209 184200 56942160 2190 2190 2190 2190 0
88 20241209 184100 56942160 2190 2190 2190 2190 0
89 20241209 184000 56942160 2190 2190 2190 2190 0
90 20241209 183900 56942160 2190 2190 2190 2190 0
91 20241209 183800 56942160 2190 2190 2190 2190 0
92 20241209 183700 56942160 2190 2190 2190 2190 234
93 20241209 183600 56942160 2190 2190 2190 2190 0
94 20241209 183500 56942160 2190 2190 2190 2190 0
95 20241209 183400 56942160 2190 2190 2190 2190 0
96 20241209 183300 56942160 2190 2190 2190 2190 0
97 20241209 183200 56942160 2190 2190 2190 2190 0
98 20241209 183100 56942160 2190 2190 2190 2190 0
99 20241209 183000 56942160 2190 2190 2190 2190 0
100 20241209 182900 56942160 2190 2190 2190 2190 0
101 20241209 182800 56942160 2190 2190 2190 2190 0
102 20241209 182700 56942160 2190 2190 2190 2190 0
103 20241209 182600 56942160 2190 2190 2190 2190 0
104 20241209 182500 56942160 2190 2190 2190 2190 0
105 20241209 182400 56942160 2190 2190 2190 2190 0
106 20241209 182300 56942160 2190 2190 2190 2190 0
107 20241209 182200 56942160 2190 2190 2190 2190 0
108 20241209 182100 56942160 2190 2190 2190 2190 0
109 20241209 182000 56942160 2190 2190 2190 2190 0
110 20241209 181900 56942160 2190 2190 2190 2190 0
111 20241209 181800 56942160 2190 2190 2190 2190 0
112 20241209 181700 56942160 2190 2190 2190 2190 0
113 20241209 181600 56942160 2190 2190 2190 2190 0
114 20241209 181500 56942160 2190 2190 2190 2190 0
115 20241209 181400 56942160 2190 2190 2190 2190 0
116 20241209 181300 56942160 2190 2190 2190 2190 0
117 20241209 181200 56942160 2190 2190 2190 2190 0
118 20241209 181100 56942160 2190 2190 2190 2190 0
119 20241209 181000 56942160 2190 2190 2190 2190 0
120 20241209 180900 56942160 2190 2190 2190 2190 0
121 20241209 180800 56942160 2190 2190 2190 2190 0
122 20241209 180700 56942160 2190 2190 2190 2190 234
123 20241209 180600 56942160 2190 2190 2190 2190 0
124 20241209 180500 56942160 2190 2190 2190 2190 0
125 20241209 180400 56942160 2190 2190 2190 2190 0
126 20241209 180300 56942160 2190 2190 2190 2190 0
127 20241209 180200 56942160 2190 2190 2190 2190 0
128 20241209 180100 56942160 2190 2190 2190 2190 0
129 20241209 180000 56942160 2190 2190 2190 2190 0
130 20241209 175900 56942160 2190 2190 2190 2190 0
131 20241209 175800 56942160 2190 2190 2190 2190 0
132 20241209 175700 56942160 2190 2190 2190 2190 0
133 20241209 175600 56942160 2190 2190 2190 2190 0
134 20241209 175500 56942160 2190 2190 2190 2190 0
135 20241209 175400 56942160 2190 2190 2190 2190 0
136 20241209 175300 56942160 2190 2190 2190 2190 0
137 20241209 175200 56942160 2190 2190 2190 2190 0
138 20241209 175100 56942160 2190 2190 2190 2190 0
139 20241209 175000 56942160 2190 2190 2190 2190 0
140 20241209 174900 56942160 2190 2190 2190 2190 0
141 20241209 174800 56942160 2190 2190 2190 2190 0
142 20241209 174700 56942160 2190 2190 2190 2190 0
143 20241209 174600 56942160 2190 2190 2190 2190 0
144 20241209 174500 56942160 2190 2190 2190 2190 0
145 20241209 174400 56942160 2190 2190 2190 2190 0
146 20241209 174300 56942160 2190 2190 2190 2190 0
147 20241209 174200 56942160 2190 2190 2190 2190 0
148 20241209 174100 56942160 2190 2190 2190 2190 0
149 20241209 174000 56942160 2190 2190 2190 2190 0
150 20241209 173900 56942160 2190 2190 2190 2190 0
151 20241209 173800 56942160 2190 2190 2190 2190 0
152 20241209 173700 56942160 2190 2190 2190 2190 234
153 20241209 173600 56942160 2190 2190 2190 2190 0
154 20241209 173500 56942160 2190 2190 2190 2190 0
155 20241209 173400 56942160 2190 2190 2190 2190 0
156 20241209 173300 56942160 2190 2190 2190 2190 0
157 20241209 173200 56942160 2190 2190 2190 2190 0
158 20241209 173100 56942160 2190 2190 2190 2190 0
159 20241209 173000 56942160 2190 2190 2190 2190 0
160 20241209 172900 56942160 2190 2190 2190 2190 0
161 20241209 172800 56942160 2190 2190 2190 2190 0
162 20241209 172700 56942160 2190 2190 2190 2190 0
163 20241209 172600 56942160 2190 2190 2190 2190 0
164 20241209 172500 56942160 2190 2190 2190 2190 0
165 20241209 172400 56942160 2190 2190 2190 2190 0
166 20241209 172300 56942160 2190 2190 2190 2190 0
167 20241209 172200 56942160 2190 2190 2190 2190 0
168 20241209 172100 56942160 2190 2190 2190 2190 0
169 20241209 172000 56942160 2190 2190 2190 2190 0
170 20241209 171900 56942160 2190 2190 2190 2190 0
171 20241209 171800 56942160 2190 2190 2190 2190 0
172 20241209 171700 56942160 2190 2190 2190 2190 0
173 20241209 171600 56942160 2190 2190 2190 2190 0
174 20241209 171500 56942160 2190 2190 2190 2190 0
175 20241209 171400 56942160 2190 2190 2190 2190 0
176 20241209 171300 56942160 2190 2190 2190 2190 0
177 20241209 171200 56942160 2190 2190 2190 2190 0
178 20241209 171100 56942160 2190 2190 2190 2190 0
179 20241209 171000 56942160 2190 2190 2190 2190 0
180 20241209 170900 56942160 2190 2190 2190 2190 0
181 20241209 170800 56942160 2190 2190 2190 2190 0
182 20241209 170700 56942160 2190 2190 2190 2190 234
183 20241209 170600 56942160 2190 2190 2190 2190 0
184 20241209 170500 56942160 2190 2190 2190 2190 0
185 20241209 170400 56942160 2190 2190 2190 2190 0
186 20241209 170300 56942160 2190 2190 2190 2190 0
187 20241209 170200 56942160 2190 2190 2190 2190 0
188 20241209 170100 56942160 2190 2190 2190 2190 0
189 20241209 170000 56942160 2190 2190 2190 2190 0
190 20241209 165900 56942160 2190 2190 2190 2190 0
191 20241209 165800 56942160 2190 2190 2190 2190 0
192 20241209 165700 56942160 2190 2190 2190 2190 0
193 20241209 165600 56942160 2190 2190 2190 2190 0
194 20241209 165500 56942160 2190 2190 2190 2190 0
195 20241209 165400 56942160 2190 2190 2190 2190 0
196 20241209 165300 56942160 2190 2190 2190 2190 0
197 20241209 165200 56942160 2190 2190 2190 2190 0
198 20241209 165100 56942160 2190 2190 2190 2190 0
199 20241209 165000 56942160 2190 2190 2190 2190 0
200 20241209 164900 56942160 2190 2190 2190 2190 0
201 20241209 164800 56942160 2190 2190 2190 2190 0
202 20241209 164700 56942160 2190 2190 2190 2190 0
203 20241209 164600 56942160 2190 2190 2190 2190 0
204 20241209 164500 56942160 2190 2190 2190 2190 0
205 20241209 164400 56942160 2190 2190 2190 2190 0
206 20241209 164300 56942160 2190 2190 2190 2190 0
207 20241209 164200 56942160 2190 2190 2190 2190 0
208 20241209 164100 56942160 2190 2190 2190 2190 0
209 20241209 164000 56942160 2190 2190 2190 2190 0
210 20241209 163900 56942160 2190 2190 2190 2190 0
211 20241209 163800 56942160 2190 2190 2190 2190 0
212 20241209 163700 56942160 2190 2190 2190 2190 234
213 20241209 163600 56942160 2190 2190 2190 2190 0
214 20241209 163500 56942160 2190 2190 2190 2190 0
215 20241209 163400 56942160 2190 2190 2190 2190 0
216 20241209 163300 56942160 2190 2190 2190 2190 0
217 20241209 163200 56942160 2190 2190 2190 2190 0
218 20241209 163100 56942160 2190 2190 2190 2190 0
219 20241209 163000 56942160 2190 2190 2190 2190 0
220 20241209 162900 56942160 2190 2190 2190 2190 0
221 20241209 162800 56942160 2190 2190 2190 2190 0
222 20241209 162700 56942160 2190 2190 2190 2190 0
223 20241209 162600 56942160 2190 2190 2190 2190 0
224 20241209 162500 56942160 2190 2190 2190 2190 0
225 20241209 162400 56942160 2190 2190 2190 2190 0
226 20241209 162300 56942160 2190 2190 2190 2190 0
227 20241209 162200 56942160 2190 2190 2190 2190 0
228 20241209 162100 56942160 2190 2190 2190 2190 0
229 20241209 162000 56942160 2190 2190 2190 2190 0
230 20241209 161900 56942160 2190 2190 2190 2190 0
231 20241209 161800 56942160 2190 2190 2190 2190 0
232 20241209 161700 56942160 2190 2190 2190 2190 0
233 20241209 161600 56942160 2190 2190 2190 2190 0
234 20241209 161500 56942160 2190 2190 2190 2190 0
235 20241209 161400 56942160 2190 2190 2190 2190 0
236 20241209 161300 56942160 2190 2190 2190 2190 0
237 20241209 161200 56942160 2190 2190 2190 2190 0
238 20241209 161100 56942160 2190 2190 2190 2190 0
239 20241209 161000 56942160 2190 2190 2190 2190 0
240 20241209 160900 56942160 2190 2190 2190 2190 0
241 20241209 160800 56942160 2190 2190 2190 2190 0
242 20241209 160700 56942160 2190 2190 2190 2190 234
243 20241209 160600 56942160 2190 2190 2190 2190 0
244 20241209 160500 56942160 2190 2190 2190 2190 0
245 20241209 160400 56942160 2190 2190 2190 2190 0
246 20241209 160300 56942160 2190 2190 2190 2190 0
247 20241209 160200 56942160 2190 2190 2190 2190 0
248 20241209 160100 56942160 2190 2190 2190 2190 0
249 20241209 160000 56942160 2190 2190 2190 2190 0
250 20241209 155900 56942160 2190 2190 2190 2190 0
251 20241209 155800 56942160 2190 2190 2190 2190 0
252 20241209 155700 56942160 2190 2190 2190 2190 0
253 20241209 155600 56942160 2190 2190 2190 2190 0
254 20241209 155500 56942160 2190 2190 2190 2190 0
255 20241209 155400 56942160 2190 2190 2190 2190 0
256 20241209 155300 56942160 2190 2190 2190 2190 0
257 20241209 155200 56942160 2190 2190 2190 2190 0
258 20241209 155100 56942160 2190 2190 2190 2190 0
259 20241209 155000 56942160 2190 2190 2190 2190 0
260 20241209 154900 56942160 2190 2190 2190 2190 0
261 20241209 154800 56942160 2190 2190 2190 2190 0
262 20241209 154700 56942160 2190 2190 2190 2190 0
263 20241209 154600 56942160 2190 2190 2190 2190 0
264 20241209 154500 56942160 2190 2190 2190 2190 0
265 20241209 154400 56942160 2190 2190 2190 2190 0
266 20241209 154300 56942160 2190 2190 2190 2190 0
267 20241209 154200 56942160 2190 2190 2190 2190 0
268 20241209 154100 56942160 2190 2190 2190 2190 0
269 20241209 154000 56942160 2190 2190 2190 2190 0
270 20241209 153900 56942160 2190 2190 2190 2190 0
271 20241209 153800 56942160 2190 2190 2190 2190 0
272 20241209 153700 56942160 2190 2190 2190 2190 234
273 20241209 153600 56942160 2190 2190 2190 2190 0
274 20241209 153500 56942160 2190 2190 2190 2190 0
275 20241209 153400 56942160 2190 2190 2190 2190 0
276 20241209 153300 56942160 2190 2190 2190 2190 0
277 20241209 153200 56942160 2190 2190 2190 2190 0
278 20241209 153100 56942160 2190 2190 2190 2190 0
279 20241209 153000 56942160 2190 2190 2190 2190 234
280 20241209 152900 56429700 2185 2185 2185 2185 0
281 20241209 152800 56429700 2185 2185 2185 2185 0
282 20241209 152700 56429700 2185 2185 2185 2185 0
283 20241209 152600 56429700 2185 2185 2185 2185 0
284 20241209 152500 56429700 2185 2185 2185 2185 0
285 20241209 152400 56429700 2185 2185 2185 2185 0
286 20241209 152300 56429700 2185 2185 2185 2185 0
287 20241209 152200 56429700 2185 2185 2185 2185 0
288 20241209 152100 56429700 2185 2185 2185 2185 0
289 20241209 152000 56429700 2185 2185 2185 2185 0
290 20241209 151900 56429700 2185 2185 2185 2185 0
291 20241209 151800 56429700 2185 2190 2190 2185 7
292 20241209 151700 56414380 2155 2195 2195 2155 72
293 20241209 151600 56258325 2195 2195 2195 2195 2
294 20241209 151500 56253935 2195 2195 2195 2195 0
295 20241209 151400 56253935 2195 2195 2195 2195 5
296 20241209 151300 56242960 2170 2170 2170 2170 0
297 20241209 151200 56242960 2170 2170 2170 2170 0
298 20241209 151100 56242960 2170 2170 2170 2170 0
299 20241209 151000 56242960 2170 2170 2170 2170 0
300 20241209 150900 56242960 2170 2170 2170 2170 0
301 20241209 150800 56242960 2170 2170 2170 2170 0
302 20241209 150700 56242960 2170 2170 2170 2170 1000
303 20241209 150600 54072960 2155 2155 2155 2155 0
304 20241209 150500 54072960 2155 2155 2155 2155 0
305 20241209 150400 54072960 2155 2160 2160 2155 1595
306 20241209 150300 50627835 2160 2160 2160 2160 0
307 20241209 150200 50627835 2160 2160 2160 2160 23
308 20241209 150100 50578155 2160 2160 2160 2160 10
309 20241209 150000 50556555 2160 2160 2160 2160 2
310 20241209 145900 50552235 2155 2155 2155 2155 0
311 20241209 145800 50552235 2155 2160 2160 2155 68
312 20241209 145700 50405445 2160 2160 2160 2160 5
313 20241209 145600 50394645 2160 2160 2160 2160 1
314 20241209 145500 50392485 2155 2160 2160 2155 36
315 20241209 145400 50314795 2160 2160 2160 2155 43
316 20241209 145300 50222005 2155 2160 2160 2155 122
317 20241209 145200 49958595 2155 2160 2160 2155 31
318 20241209 145100 49891710 2155 2160 2160 2155 157
319 20241209 145000 49552775 2155 2155 2155 2155 15
320 20241209 144900 49520450 2160 2160 2160 2160 5
321 20241209 144800 49509650 2160 2160 2160 2160 30
322 20241209 144700 49444850 2160 2160 2160 2160 10
323 20241209 144600 49423250 2155 2155 2155 2155 0
324 20241209 144500 49423250 2155 2155 2155 2155 4
325 20241209 144400 49414630 2155 2155 2155 2155 10
326 20241209 144300 49393080 2150 2150 2150 2150 0
327 20241209 144200 49393080 2150 2150 2150 2145 118
328 20241209 144100 49139450 2150 2150 2150 2150 0
329 20241209 144000 49139450 2150 2150 2150 2150 10
330 20241209 143900 49117950 2150 2150 2150 2150 0
331 20241209 143800 49117950 2150 2150 2150 2150 0
332 20241209 143700 49117950 2150 2150 2150 2150 0
333 20241209 143600 49117950 2150 2150 2150 2150 0
334 20241209 143500 49117950 2150 2150 2150 2150 10
335 20241209 143400 49096450 2145 2145 2145 2145 50
336 20241209 143300 48989200 2150 2150 2150 2150 0
337 20241209 143200 48989200 2150 2150 2150 2150 0
338 20241209 143100 48989200 2150 2150 2150 2150 0
339 20241209 143000 48989200 2150 2150 2150 2150 0
340 20241209 142900 48989200 2150 2150 2150 2150 0
341 20241209 142800 48989200 2150 2150 2150 2150 0
342 20241209 142700 48989200 2150 2150 2150 2150 0
343 20241209 142600 48989200 2150 2150 2150 2150 0
344 20241209 142500 48989200 2150 2150 2150 2150 0
345 20241209 142400 48989200 2150 2150 2150 2150 0
346 20241209 142300 48989200 2150 2150 2150 2150 1
347 20241209 142200 48987050 2145 2145 2145 2145 0
348 20241209 142100 48987050 2145 2150 2150 2145 62
349 20241209 142000 48853755 2135 2135 2135 2135 0
350 20241209 141900 48853755 2135 2135 2135 2135 13
351 20241209 141800 48826000 2150 2150 2150 2150 0
352 20241209 141700 48826000 2150 2150 2150 2150 0
353 20241209 141600 48826000 2150 2150 2150 2150 0
354 20241209 141500 48826000 2150 2150 2150 2150 0
355 20241209 141400 48826000 2150 2150 2150 2150 0
356 20241209 141300 48826000 2150 2150 2150 2150 0
357 20241209 141200 48826000 2150 2150 2150 2150 0
358 20241209 141100 48826000 2150 2150 2150 2150 0
359 20241209 141000 48826000 2150 2150 2150 2150 0
360 20241209 140900 48826000 2150 2150 2150 2150 0
361 20241209 140800 48826000 2150 2145 2150 2145 89
362 20241209 140700 48635045 2145 2120 2145 2120 1000
363 20241209 140600 46493045 2145 2145 2145 2145 0
364 20241209 140500 46493045 2145 2145 2145 2145 0
365 20241209 140400 46493045 2145 2145 2145 2145 0
366 20241209 140300 46493045 2145 2145 2145 2145 0
367 20241209 140200 46493045 2145 2145 2145 2145 0
368 20241209 140100 46493045 2145 2145 2145 2145 1
369 20241209 140000 46490900 2145 2145 2145 2145 0
370 20241209 135900 46490900 2145 2145 2145 2145 0
371 20241209 135800 46490900 2145 2145 2145 2145 0
372 20241209 135700 46490900 2145 2145 2145 2145 0
373 20241209 135600 46490900 2145 2145 2145 2145 491
374 20241209 135500 45437705 2145 2145 2145 2145 0
375 20241209 135400 45437705 2145 2145 2145 2145 5
376 20241209 135300 45426980 2145 2145 2145 2145 0
377 20241209 135200 45426980 2145 2145 2145 2145 0
378 20241209 135100 45426980 2145 2145 2145 2145 0
379 20241209 135000 45426980 2145 2145 2145 2145 0
380 20241209 134900 45426980 2145 2145 2145 2145 0
381 20241209 134800 45426980 2145 2145 2145 2145 50
382 20241209 134700 45319730 2145 2145 2145 2145 1
383 20241209 134600 45317585 2145 2145 2145 2145 3
384 20241209 134500 45311150 2150 2150 2150 2150 338
385 20241209 134400 44584450 2155 2155 2155 2155 0
386 20241209 134300 44584450 2155 2160 2160 2155 30
387 20241209 134200 44519675 2155 2155 2155 2155 0
388 20241209 134100 44519675 2155 2155 2155 2155 0
389 20241209 134000 44519675 2155 2155 2155 2155 0
390 20241209 133900 44519675 2155 2155 2155 2155 0
391 20241209 133800 44519675 2155 2155 2155 2155 0
392 20241209 133700 44519675 2155 2155 2155 2155 0
393 20241209 133600 44519675 2155 2155 2155 2155 0
394 20241209 133500 44519675 2155 2155 2155 2155 2
395 20241209 133400 44515365 2155 2155 2155 2155 0
396 20241209 133300 44515365 2155 2155 2155 2155 0
397 20241209 133200 44515365 2155 2155 2155 2155 10
398 20241209 133100 44493815 2155 2155 2155 2155 0
399 20241209 133000 44493815 2155 2155 2155 2155 5
400 20241209 132900 44483040 2150 2150 2150 2150 0
401 20241209 132800 44483040 2150 2150 2150 2150 0
402 20241209 132700 44483040 2150 2150 2150 2150 0
403 20241209 132600 44483040 2150 2150 2150 2150 0
404 20241209 132500 44483040 2150 2150 2150 2150 127
405 20241209 132400 44209990 2150 2150 2150 2150 0
406 20241209 132300 44209990 2150 2150 2150 2150 0
407 20241209 132200 44209990 2150 2150 2150 2150 0
408 20241209 132100 44209990 2150 2150 2150 2150 0
409 20241209 132000 44209990 2150 2150 2150 2150 0
410 20241209 131900 44209990 2150 2150 2150 2150 0
411 20241209 131800 44209990 2150 2150 2150 2150 0
412 20241209 131700 44209990 2150 2150 2150 2150 1
413 20241209 131600 44207840 2115 2145 2145 2115 977
414 20241209 131500 42140920 2145 2145 2145 2145 0
415 20241209 131400 42140920 2145 2145 2145 2145 0
416 20241209 131300 42140920 2145 2145 2145 2145 4
417 20241209 131200 42132340 2150 2150 2150 2150 0
418 20241209 131100 42132340 2150 2150 2150 2150 977
419 20241209 131000 40031790 2145 2145 2145 2145 0
420 20241209 130900 40031790 2145 2145 2145 2145 0
421 20241209 130800 40031790 2145 2145 2145 2145 0
422 20241209 130700 40031790 2145 2145 2145 2145 0
423 20241209 130600 40031790 2145 2115 2145 2115 2
424 20241209 130500 40027530 2120 2120 2120 2120 0
425 20241209 130400 40027530 2120 2120 2120 2120 0
426 20241209 130300 40027530 2120 2120 2120 2120 0
427 20241209 130200 40027530 2120 2120 2120 2120 42
428 20241209 130100 39938490 2120 2115 2120 2115 653
429 20241209 130000 38555890 2120 2120 2120 2120 0
430 20241209 125900 38555890 2120 2120 2120 2120 0
431 20241209 125800 38555890 2120 2120 2120 2120 0
432 20241209 125700 38555890 2120 2120 2120 2120 0
433 20241209 125600 38555890 2120 2120 2120 2120 0
434 20241209 125500 38555890 2120 2120 2120 2120 0
435 20241209 125400 38555890 2120 2120 2120 2120 5
436 20241209 125300 38545290 2120 2120 2120 2120 0
437 20241209 125200 38545290 2120 2120 2120 2120 0
438 20241209 125100 38545290 2120 2120 2120 2120 0
439 20241209 125000 38545290 2120 2120 2120 2120 0
440 20241209 124900 38545290 2120 2120 2120 2120 0
441 20241209 124800 38545290 2120 2120 2120 2120 1
442 20241209 124700 38543170 2120 2120 2120 2120 0
443 20241209 124600 38543170 2120 2115 2120 2115 2
444 20241209 124500 38538935 2115 2120 2120 2115 5
445 20241209 124400 38528350 2120 2115 2120 2115 231
446 20241209 124300 38039285 2125 2135 2135 2115 49
447 20241209 124200 37935600 2150 2150 2150 2150 0
448 20241209 124100 37935600 2150 2150 2150 2150 0
449 20241209 124000 37935600 2150 2150 2150 2150 0
450 20241209 123900 37935600 2150 2150 2150 2150 0
451 20241209 123800 37935600 2150 2150 2150 2150 0
452 20241209 123700 37935600 2150 2150 2150 2150 0
453 20241209 123600 37935600 2150 2150 2150 2150 40
454 20241209 123500 37849600 2150 2150 2150 2150 0
455 20241209 123400 37849600 2150 2150 2150 2150 0
456 20241209 123300 37849600 2150 2150 2150 2150 0
457 20241209 123200 37849600 2150 2150 2150 2150 0
458 20241209 123100 37849600 2150 2150 2150 2150 0
459 20241209 123000 37849600 2150 2150 2150 2150 0
460 20241209 122900 37849600 2150 2150 2150 2150 0
461 20241209 122800 37849600 2150 2150 2150 2150 0
462 20241209 122700 37849600 2150 2150 2150 2150 1
463 20241209 122600 37847450 2110 2145 2145 2080 1460
464 20241209 122500 34772000 2160 2160 2160 2160 1
465 20241209 122400 34769840 2175 2175 2175 2175 0
466 20241209 122300 34769840 2175 2175 2175 2175 0
467 20241209 122200 34769840 2175 2175 2175 2175 0
468 20241209 122100 34769840 2175 2175 2175 2175 0
469 20241209 122000 34769840 2175 2175 2175 2175 0
470 20241209 121900 34769840 2175 2175 2175 2175 0
471 20241209 121800 34769840 2175 2175 2175 2175 0
472 20241209 121700 34769840 2175 2175 2175 2175 0
473 20241209 121600 34769840 2175 2175 2175 2175 0
474 20241209 121500 34769840 2175 2175 2175 2175 0
475 20241209 121400 34769840 2175 2175 2175 2175 0
476 20241209 121300 34769840 2175 2175 2175 2175 0
477 20241209 121200 34769840 2175 2175 2175 2175 0
478 20241209 121100 34769840 2175 2175 2175 2175 0
479 20241209 121000 34769840 2175 2175 2175 2175 0
480 20241209 120900 34769840 2175 2175 2175 2175 0
481 20241209 120800 34769840 2175 2175 2175 2175 0
482 20241209 120700 34769840 2175 2175 2175 2175 0
483 20241209 120600 34769840 2175 2175 2175 2175 0
484 20241209 120500 34769840 2175 2175 2175 2175 0
485 20241209 120400 34769840 2175 2175 2175 2175 0
486 20241209 120300 34769840 2175 2175 2175 2175 0
487 20241209 120200 34769840 2175 2175 2175 2175 0
488 20241209 120100 34769840 2175 2175 2175 2175 0
489 20241209 120000 34769840 2175 2175 2175 2175 0
490 20241209 115900 34769840 2175 2175 2175 2175 2
491 20241209 115800 34765490 2190 2190 2190 2190 0
492 20241209 115700 34765490 2190 2190 2190 2190 0
493 20241209 115600 34765490 2190 2190 2190 2190 0
494 20241209 115500 34765490 2190 2190 2190 2190 0
495 20241209 115400 34765490 2190 2190 2190 2190 10
496 20241209 115300 34743590 2190 2190 2190 2190 0
497 20241209 115200 34743590 2190 2190 2190 2190 0
498 20241209 115100 34743590 2190 2190 2190 2190 0
499 20241209 115000 34743590 2190 2190 2190 2190 0
500 20241209 114900 34743590 2190 2190 2190 2190 0
501 20241209 114800 34743590 2190 2190 2190 2190 0
502 20241209 114700 34743590 2190 2190 2190 2190 0
503 20241209 114600 34743590 2190 2190 2190 2190 0
504 20241209 114500 34743590 2190 2190 2190 2190 0
505 20241209 114400 34743590 2190 2190 2190 2190 0
506 20241209 114300 34743590 2190 2190 2190 2190 16
507 20241209 114200 34708550 2190 2190 2190 2190 1
508 20241209 114100 34706360 2190 2190 2190 2190 0
509 20241209 114000 34706360 2190 2190 2190 2190 0
510 20241209 113900 34706360 2190 2190 2190 2190 0
511 20241209 113800 34706360 2190 2190 2190 2190 0
512 20241209 113700 34706360 2190 2175 2190 2175 1036
513 20241209 113600 32449265 2175 2170 2175 2170 316
514 20241209 113500 31761990 2170 2150 2170 2150 1818
515 20241209 113400 27823600 2150 2135 2150 2135 1000
516 20241209 113300 25675185 2135 2135 2135 2135 0
517 20241209 113200 25675185 2135 2135 2135 2135 4
518 20241209 113100 25666645 2105 2125 2125 2100 1623
519 20241209 113000 22244320 2175 2145 2175 2125 401
520 20241209 112900 21390485 2195 2195 2195 2195 0
521 20241209 112800 21390485 2195 2195 2195 2195 0
522 20241209 112700 21390485 2195 2195 2195 2195 0
523 20241209 112600 21390485 2195 2155 2195 2135 492
524 20241209 112500 20339805 2200 2200 2200 2200 0
525 20241209 112400 20339805 2200 2200 2200 2200 0
526 20241209 112300 20339805 2200 2170 2200 2150 54
527 20241209 112200 20223160 2210 2210 2210 2210 0
528 20241209 112100 20223160 2210 2210 2215 2210 174
529 20241209 112000 19838500 2200 2200 2200 2200 0
530 20241209 111900 19838500 2200 2200 2200 2200 0
531 20241209 111800 19838500 2200 2200 2200 2200 0
532 20241209 111700 19838500 2200 2200 2200 2200 0
533 20241209 111600 19838500 2200 2200 2200 2200 0
534 20241209 111500 19838500 2200 2200 2200 2200 0
535 20241209 111400 19838500 2200 2200 2200 2200 0
536 20241209 111300 19838500 2200 2200 2200 2200 0
537 20241209 111200 19838500 2200 2205 2205 2200 24
538 20241209 111100 19785590 2240 2240 2240 2240 0
539 20241209 111000 19785590 2240 2235 2240 2235 213
540 20241209 110900 19308505 2240 2200 2240 2195 28
541 20241209 110800 19246870 2210 2210 2210 2210 0
542 20241209 110700 19246870 2210 2210 2210 2210 0
543 20241209 110600 19246870 2210 2210 2210 2210 0
544 20241209 110500 19246870 2210 2210 2210 2210 0
545 20241209 110400 19246870 2210 2210 2210 2210 0
546 20241209 110300 19246870 2210 2210 2210 2210 0
547 20241209 110200 19246870 2210 2210 2210 2210 0
548 20241209 110100 19246870 2210 2200 2210 2200 1178
549 20241209 110000 16649970 2205 2205 2205 2205 1
550 20241209 105900 16647765 2200 2195 2200 2195 175
551 20241209 105800 16263035 2195 2195 2195 2195 1
552 20241209 105700 16260840 2175 2185 2190 2175 1454
553 20241209 105600 13088640 2185 2245 2245 2125 2840
554 20241209 105500 6902930 2250 2250 2250 2250 0
555 20241209 105400 6902930 2250 2250 2250 2250 0
556 20241209 105300 6902930 2250 2250 2250 2250 0
557 20241209 105200 6902930 2250 2250 2250 2250 0
558 20241209 105100 6902930 2250 2250 2250 2250 0
559 20241209 105000 6902930 2250 2250 2250 2250 0
560 20241209 104900 6902930 2250 2250 2250 2250 0
561 20241209 104800 6902930 2250 2250 2250 2250 170
562 20241209 104700 6520430 2255 2260 2260 2255 6
563 20241209 104600 6506890 2265 2265 2265 2265 0
564 20241209 104500 6506890 2265 2265 2265 2265 0
565 20241209 104400 6506890 2265 2265 2265 2265 0
566 20241209 104300 6506890 2265 2265 2265 2265 0
567 20241209 104200 6506890 2265 2265 2265 2265 5
568 20241209 104100 6495565 2265 2265 2265 2265 0
569 20241209 104000 6495565 2265 2265 2265 2265 0
570 20241209 103900 6495565 2265 2265 2265 2265 0
571 20241209 103800 6495565 2265 2265 2265 2265 0
572 20241209 103700 6495565 2265 2265 2265 2265 5
573 20241209 103600 6484240 2265 2265 2265 2265 0
574 20241209 103500 6484240 2265 2265 2265 2265 0
575 20241209 103400 6484240 2265 2265 2265 2265 0
576 20241209 103300 6484240 2265 2265 2265 2265 0
577 20241209 103200 6484240 2265 2265 2265 2265 50
578 20241209 103100 6370990 2265 2265 2265 2265 0
579 20241209 103000 6370990 2265 2265 2265 2265 0
580 20241209 102900 6370990 2265 2265 2265 2265 0
581 20241209 102800 6370990 2265 2265 2265 2265 0
582 20241209 102700 6370990 2265 2265 2265 2265 0
583 20241209 102600 6370990 2265 2265 2265 2265 0
584 20241209 102500 6370990 2265 2265 2265 2265 0
585 20241209 102400 6370990 2265 2265 2265 2265 0
586 20241209 102300 6370990 2265 2265 2265 2265 2
587 20241209 102200 6366460 2265 2265 2265 2265 1
588 20241209 102100 6364195 2265 2265 2265 2265 2
589 20241209 102000 6359665 2265 2265 2265 2265 0
590 20241209 101900 6359665 2265 2265 2265 2265 0
591 20241209 101800 6359665 2265 2265 2265 2260 219
592 20241209 101700 5863740 2265 2265 2265 2265 0
593 20241209 101600 5863740 2265 2265 2265 2265 0
594 20241209 101500 5863740 2265 2265 2265 2265 0
595 20241209 101400 5863740 2265 2265 2265 2265 0
596 20241209 101300 5863740 2265 2265 2265 2265 0
597 20241209 101200 5863740 2265 2265 2265 2265 0
598 20241209 101100 5863740 2265 2265 2265 2265 0
599 20241209 101000 5863740 2265 2265 2265 2265 0
600 20241209 100900 5863740 2265 2265 2265 2265 0
601 20241209 100800 5863740 2265 2265 2265 2265 0
602 20241209 100700 5863740 2265 2265 2265 2265 0
603 20241209 100600 5863740 2265 2265 2265 2265 2
604 20241209 100500 5859210 2270 2270 2270 2270 0
605 20241209 100400 5859210 2270 2270 2270 2270 0
606 20241209 100300 5859210 2270 2270 2270 2270 2
607 20241209 100200 5854670 2270 2270 2270 2270 0
608 20241209 100100 5854670 2270 2270 2270 2270 0
609 20241209 100000 5854670 2270 2270 2270 2270 0
610 20241209 095900 5854670 2270 2270 2270 2270 1
611 20241209 095800 5852400 2275 2275 2275 2275 0
612 20241209 095700 5852400 2275 2275 2275 2275 0
613 20241209 095600 5852400 2275 2275 2275 2275 0
614 20241209 095500 5852400 2275 2275 2275 2275 0
615 20241209 095400 5852400 2275 2275 2275 2275 0
616 20241209 095300 5852400 2275 2275 2275 2275 0
617 20241209 095200 5852400 2275 2275 2275 2275 1
618 20241209 095100 5850125 2260 2260 2260 2260 2
619 20241209 095000 5845605 2265 2270 2270 2265 2
620 20241209 094900 5841070 2275 2275 2275 2275 0
621 20241209 094800 5841070 2275 2275 2275 2275 0
622 20241209 094700 5841070 2275 2275 2275 2275 0
623 20241209 094600 5841070 2275 2275 2275 2275 0
624 20241209 094500 5841070 2275 2275 2275 2275 0
625 20241209 094400 5841070 2275 2275 2275 2275 0
626 20241209 094300 5841070 2275 2275 2275 2275 0
627 20241209 094200 5841070 2275 2275 2275 2275 450
628 20241209 094100 4817320 2275 2275 2275 2275 7
629 20241209 094000 4801395 2275 2275 2275 2275 0
630 20241209 093900 4801395 2275 2275 2275 2275 0
631 20241209 093800 4801395 2275 2275 2275 2275 0
632 20241209 093700 4801395 2275 2275 2275 2275 0
633 20241209 093600 4801395 2275 2275 2275 2275 0
634 20241209 093500 4801395 2275 2270 2275 2270 300
635 20241209 093400 4119240 2260 2260 2260 2260 0
636 20241209 093300 4119240 2260 2260 2260 2260 0
637 20241209 093200 4119240 2260 2260 2260 2260 0
638 20241209 093100 4119240 2260 2260 2260 2260 23
639 20241209 093000 4067260 2270 2270 2270 2270 0
640 20241209 092900 4067260 2270 2270 2270 2270 2
641 20241209 092800 4062720 2275 2275 2275 2275 0
642 20241209 092700 4062720 2275 2275 2275 2275 0
643 20241209 092600 4062720 2275 2275 2275 2275 0
644 20241209 092500 4062720 2275 2275 2275 2275 292
645 20241209 092400 3398420 2250 2250 2250 2250 118
646 20241209 092300 3132920 2250 2250 2250 2250 0
647 20241209 092200 3132920 2250 2250 2250 2250 0
648 20241209 092100 3132920 2250 2250 2250 2250 0
649 20241209 092000 3132920 2250 2250 2250 2250 0
650 20241209 091900 3132920 2250 2250 2250 2250 0
651 20241209 091800 3132920 2250 2250 2250 2250 0
652 20241209 091700 3132920 2250 2250 2250 2250 0
653 20241209 091600 3132920 2250 2250 2250 2250 0
654 20241209 091500 3132920 2250 2250 2250 2250 7
655 20241209 091400 3117170 2275 2275 2275 2275 0
656 20241209 091300 3117170 2275 2270 2275 2270 500
657 20241209 091200 1981680 2270 2270 2270 2270 0
658 20241209 091100 1981680 2270 2265 2270 2265 307
659 20241209 091000 1285240 2250 2250 2250 2250 0
660 20241209 090900 1285240 2250 2250 2250 2250 0
661 20241209 090800 1285240 2250 2250 2250 2250 0
662 20241209 090700 1285240 2250 2250 2250 2250 0
663 20241209 090600 1285240 2250 2250 2250 2250 0
664 20241209 090500 1285240 2250 2250 2250 2250 80
665 20241209 090400 1105240 2250 2250 2250 2250 0
666 20241209 090300 1105240 2250 2250 2250 2250 0
667 20241209 090200 1105240 2250 2250 2250 2250 0
668 20241209 090100 1105240 2250 2250 2250 2250 7
669 20241209 090000 1089490 2260 2270 2270 2260 480