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
094280/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200700,205731240,11890,11890,11890,11890,290
20241209,200600,205731240,11890,11890,11890,11890,0
20241209,200500,205731240,11890,11890,11890,11890,0
20241209,200400,205731240,11890,11890,11890,11890,0
20241209,200300,205731240,11890,11890,11890,11890,0
20241209,200200,205731240,11890,11890,11890,11890,0
20241209,200100,205731240,11890,11890,11890,11890,0
20241209,200000,205731240,11890,11890,11890,11890,0
20241209,195900,205731240,11890,11890,11890,11890,0
20241209,195800,205731240,11890,11890,11890,11890,0
20241209,195700,205731240,11890,11890,11890,11890,0
20241209,195600,205731240,11890,11890,11890,11890,0
20241209,195500,205731240,11890,11890,11890,11890,0
20241209,195400,205731240,11890,11890,11890,11890,0
20241209,195300,205731240,11890,11890,11890,11890,0
20241209,195200,205731240,11890,11890,11890,11890,0
20241209,195100,205731240,11890,11890,11890,11890,0
20241209,195000,205731240,11890,11890,11890,11890,0
20241209,194900,205731240,11890,11890,11890,11890,0
20241209,194800,205731240,11890,11890,11890,11890,0
20241209,194700,205731240,11890,11890,11890,11890,0
20241209,194600,205731240,11890,11890,11890,11890,0
20241209,194500,205731240,11890,11890,11890,11890,0
20241209,194400,205731240,11890,11890,11890,11890,0
20241209,194300,205731240,11890,11890,11890,11890,0
20241209,194200,205731240,11890,11890,11890,11890,0
20241209,194100,205731240,11890,11890,11890,11890,0
20241209,194000,205731240,11890,11890,11890,11890,0
20241209,193900,205731240,11890,11890,11890,11890,0
20241209,193800,205731240,11890,11890,11890,11890,0
20241209,193700,205731240,11890,11890,11890,11890,290
20241209,193600,205731240,11890,11890,11890,11890,0
20241209,193500,205731240,11890,11890,11890,11890,0
20241209,193400,205731240,11890,11890,11890,11890,0
20241209,193300,205731240,11890,11890,11890,11890,0
20241209,193200,205731240,11890,11890,11890,11890,0
20241209,193100,205731240,11890,11890,11890,11890,0
20241209,193000,205731240,11890,11890,11890,11890,0
20241209,192900,205731240,11890,11890,11890,11890,0
20241209,192800,205731240,11890,11890,11890,11890,0
20241209,192700,205731240,11890,11890,11890,11890,0
20241209,192600,205731240,11890,11890,11890,11890,0
20241209,192500,205731240,11890,11890,11890,11890,0
20241209,192400,205731240,11890,11890,11890,11890,0
20241209,192300,205731240,11890,11890,11890,11890,0
20241209,192200,205731240,11890,11890,11890,11890,0
20241209,192100,205731240,11890,11890,11890,11890,0
20241209,192000,205731240,11890,11890,11890,11890,0
20241209,191900,205731240,11890,11890,11890,11890,0
20241209,191800,205731240,11890,11890,11890,11890,0
20241209,191700,205731240,11890,11890,11890,11890,0
20241209,191600,205731240,11890,11890,11890,11890,0
20241209,191500,205731240,11890,11890,11890,11890,0
20241209,191400,205731240,11890,11890,11890,11890,0
20241209,191300,205731240,11890,11890,11890,11890,0
20241209,191200,205731240,11890,11890,11890,11890,0
20241209,191100,205731240,11890,11890,11890,11890,0
20241209,191000,205731240,11890,11890,11890,11890,0
20241209,190900,205731240,11890,11890,11890,11890,0
20241209,190800,205731240,11890,11890,11890,11890,0
20241209,190700,205731240,11890,11890,11890,11890,290
20241209,190600,205731240,11890,11890,11890,11890,0
20241209,190500,205731240,11890,11890,11890,11890,0
20241209,190400,205731240,11890,11890,11890,11890,0
20241209,190300,205731240,11890,11890,11890,11890,0
20241209,190200,205731240,11890,11890,11890,11890,0
20241209,190100,205731240,11890,11890,11890,11890,0
20241209,190000,205731240,11890,11890,11890,11890,0
20241209,185900,205731240,11890,11890,11890,11890,0
20241209,185800,205731240,11890,11890,11890,11890,0
20241209,185700,205731240,11890,11890,11890,11890,0
20241209,185600,205731240,11890,11890,11890,11890,0
20241209,185500,205731240,11890,11890,11890,11890,0
20241209,185400,205731240,11890,11890,11890,11890,0
20241209,185300,205731240,11890,11890,11890,11890,0
20241209,185200,205731240,11890,11890,11890,11890,0
20241209,185100,205731240,11890,11890,11890,11890,0
20241209,185000,205731240,11890,11890,11890,11890,0
20241209,184900,205731240,11890,11890,11890,11890,0
20241209,184800,205731240,11890,11890,11890,11890,0
20241209,184700,205731240,11890,11890,11890,11890,0
20241209,184600,205731240,11890,11890,11890,11890,0
20241209,184500,205731240,11890,11890,11890,11890,0
20241209,184400,205731240,11890,11890,11890,11890,0
20241209,184300,205731240,11890,11890,11890,11890,0
20241209,184200,205731240,11890,11890,11890,11890,0
20241209,184100,205731240,11890,11890,11890,11890,0
20241209,184000,205731240,11890,11890,11890,11890,0
20241209,183900,205731240,11890,11890,11890,11890,0
20241209,183800,205731240,11890,11890,11890,11890,0
20241209,183700,205731240,11890,11890,11890,11890,290
20241209,183600,205731240,11890,11890,11890,11890,0
20241209,183500,205731240,11890,11890,11890,11890,0
20241209,183400,205731240,11890,11890,11890,11890,0
20241209,183300,205731240,11890,11890,11890,11890,0
20241209,183200,205731240,11890,11890,11890,11890,0
20241209,183100,205731240,11890,11890,11890,11890,0
20241209,183000,205731240,11890,11890,11890,11890,0
20241209,182900,205731240,11890,11890,11890,11890,0
20241209,182800,205731240,11890,11890,11890,11890,0
20241209,182700,205731240,11890,11890,11890,11890,0
20241209,182600,205731240,11890,11890,11890,11890,0
20241209,182500,205731240,11890,11890,11890,11890,0
20241209,182400,205731240,11890,11890,11890,11890,0
20241209,182300,205731240,11890,11890,11890,11890,0
20241209,182200,205731240,11890,11890,11890,11890,0
20241209,182100,205731240,11890,11890,11890,11890,0
20241209,182000,205731240,11890,11890,11890,11890,0
20241209,181900,205731240,11890,11890,11890,11890,0
20241209,181800,205731240,11890,11890,11890,11890,0
20241209,181700,205731240,11890,11890,11890,11890,0
20241209,181600,205731240,11890,11890,11890,11890,0
20241209,181500,205731240,11890,11890,11890,11890,0
20241209,181400,205731240,11890,11890,11890,11890,0
20241209,181300,205731240,11890,11890,11890,11890,0
20241209,181200,205731240,11890,11890,11890,11890,0
20241209,181100,205731240,11890,11890,11890,11890,0
20241209,181000,205731240,11890,11890,11890,11890,0
20241209,180900,205731240,11890,11890,11890,11890,0
20241209,180800,205731240,11890,11890,11890,11890,0
20241209,180700,205731240,11890,11890,11890,11890,290
20241209,180600,205731240,11890,11890,11890,11890,0
20241209,180500,205731240,11890,11890,11890,11890,0
20241209,180400,205731240,11890,11890,11890,11890,0
20241209,180300,205731240,11890,11890,11890,11890,0
20241209,180200,205731240,11890,11890,11890,11890,0
20241209,180100,205731240,11890,11890,11890,11890,0
20241209,180000,205731240,11890,11890,11890,11890,0
20241209,175900,205731240,11890,11890,11890,11890,0
20241209,175800,205731240,11890,11890,11890,11890,0
20241209,175700,205731240,11890,11890,11890,11890,0
20241209,175600,205731240,11890,11890,11890,11890,0
20241209,175500,205731240,11890,11890,11890,11890,0
20241209,175400,205731240,11890,11890,11890,11890,0
20241209,175300,205731240,11890,11890,11890,11890,0
20241209,175200,205731240,11890,11890,11890,11890,0
20241209,175100,205731240,11890,11890,11890,11890,0
20241209,175000,205731240,11890,11890,11890,11890,0
20241209,174900,205731240,11890,11890,11890,11890,0
20241209,174800,205731240,11890,11890,11890,11890,0
20241209,174700,205731240,11890,11890,11890,11890,0
20241209,174600,205731240,11890,11890,11890,11890,0
20241209,174500,205731240,11890,11890,11890,11890,0
20241209,174400,205731240,11890,11890,11890,11890,0
20241209,174300,205731240,11890,11890,11890,11890,0
20241209,174200,205731240,11890,11890,11890,11890,0
20241209,174100,205731240,11890,11890,11890,11890,0
20241209,174000,205731240,11890,11890,11890,11890,0
20241209,173900,205731240,11890,11890,11890,11890,0
20241209,173800,205731240,11890,11890,11890,11890,0
20241209,173700,205731240,11890,11890,11890,11890,290
20241209,173600,205731240,11890,11890,11890,11890,0
20241209,173500,205731240,11890,11890,11890,11890,0
20241209,173400,205731240,11890,11890,11890,11890,0
20241209,173300,205731240,11890,11890,11890,11890,0
20241209,173200,205731240,11890,11890,11890,11890,0
20241209,173100,205731240,11890,11890,11890,11890,0
20241209,173000,205731240,11890,11890,11890,11890,0
20241209,172900,205731240,11890,11890,11890,11890,0
20241209,172800,205731240,11890,11890,11890,11890,0
20241209,172700,205731240,11890,11890,11890,11890,0
20241209,172600,205731240,11890,11890,11890,11890,0
20241209,172500,205731240,11890,11890,11890,11890,0
20241209,172400,205731240,11890,11890,11890,11890,0
20241209,172300,205731240,11890,11890,11890,11890,0
20241209,172200,205731240,11890,11890,11890,11890,0
20241209,172100,205731240,11890,11890,11890,11890,0
20241209,172000,205731240,11890,11890,11890,11890,0
20241209,171900,205731240,11890,11890,11890,11890,0
20241209,171800,205731240,11890,11890,11890,11890,0
20241209,171700,205731240,11890,11890,11890,11890,0
20241209,171600,205731240,11890,11890,11890,11890,0
20241209,171500,205731240,11890,11890,11890,11890,0
20241209,171400,205731240,11890,11890,11890,11890,0
20241209,171300,205731240,11890,11890,11890,11890,0
20241209,171200,205731240,11890,11890,11890,11890,0
20241209,171100,205731240,11890,11890,11890,11890,0
20241209,171000,205731240,11890,11890,11890,11890,0
20241209,170900,205731240,11890,11890,11890,11890,0
20241209,170800,205731240,11890,11890,11890,11890,0
20241209,170700,205731240,11890,11890,11890,11890,290
20241209,170600,205731240,11890,11890,11890,11890,0
20241209,170500,205731240,11890,11890,11890,11890,0
20241209,170400,205731240,11890,11890,11890,11890,0
20241209,170300,205731240,11890,11890,11890,11890,0
20241209,170200,205731240,11890,11890,11890,11890,0
20241209,170100,205731240,11890,11890,11890,11890,0
20241209,170000,205731240,11890,11890,11890,11890,0
20241209,165900,205731240,11890,11890,11890,11890,0
20241209,165800,205731240,11890,11890,11890,11890,0
20241209,165700,205731240,11890,11890,11890,11890,0
20241209,165600,205731240,11890,11890,11890,11890,0
20241209,165500,205731240,11890,11890,11890,11890,0
20241209,165400,205731240,11890,11890,11890,11890,0
20241209,165300,205731240,11890,11890,11890,11890,0
20241209,165200,205731240,11890,11890,11890,11890,0
20241209,165100,205731240,11890,11890,11890,11890,0
20241209,165000,205731240,11890,11890,11890,11890,0
20241209,164900,205731240,11890,11890,11890,11890,0
20241209,164800,205731240,11890,11890,11890,11890,0
20241209,164700,205731240,11890,11890,11890,11890,0
20241209,164600,205731240,11890,11890,11890,11890,0
20241209,164500,205731240,11890,11890,11890,11890,0
20241209,164400,205731240,11890,11890,11890,11890,0
20241209,164300,205731240,11890,11890,11890,11890,0
20241209,164200,205731240,11890,11890,11890,11890,0
20241209,164100,205731240,11890,11890,11890,11890,0
20241209,164000,205731240,11890,11890,11890,11890,0
20241209,163900,205731240,11890,11890,11890,11890,0
20241209,163800,205731240,11890,11890,11890,11890,0
20241209,163700,205731240,11890,11890,11890,11890,290
20241209,163600,205731240,11890,11890,11890,11890,0
20241209,163500,205731240,11890,11890,11890,11890,0
20241209,163400,205731240,11890,11890,11890,11890,0
20241209,163300,205731240,11890,11890,11890,11890,0
20241209,163200,205731240,11890,11890,11890,11890,0
20241209,163100,205731240,11890,11890,11890,11890,0
20241209,163000,205731240,11890,11890,11890,11890,0
20241209,162900,205731240,11890,11890,11890,11890,0
20241209,162800,205731240,11890,11890,11890,11890,0
20241209,162700,205731240,11890,11890,11890,11890,0
20241209,162600,205731240,11890,11890,11890,11890,0
20241209,162500,205731240,11890,11890,11890,11890,0
20241209,162400,205731240,11890,11890,11890,11890,0
20241209,162300,205731240,11890,11890,11890,11890,0
20241209,162200,205731240,11890,11890,11890,11890,0
20241209,162100,205731240,11890,11890,11890,11890,0
20241209,162000,205731240,11890,11890,11890,11890,0
20241209,161900,205731240,11890,11890,11890,11890,0
20241209,161800,205731240,11890,11890,11890,11890,0
20241209,161700,205731240,11890,11890,11890,11890,0
20241209,161600,205731240,11890,11890,11890,11890,0
20241209,161500,205731240,11890,11890,11890,11890,0
20241209,161400,205731240,11890,11890,11890,11890,0
20241209,161300,205731240,11890,11890,11890,11890,0
20241209,161200,205731240,11890,11890,11890,11890,0
20241209,161100,205731240,11890,11890,11890,11890,0
20241209,161000,205731240,11890,11890,11890,11890,0
20241209,160900,205731240,11890,11890,11890,11890,0
20241209,160800,205731240,11890,11890,11890,11890,0
20241209,160700,205731240,11890,11890,11890,11890,290
20241209,160600,205731240,11890,11890,11890,11890,0
20241209,160500,205731240,11890,11890,11890,11890,0
20241209,160400,205731240,11890,11890,11890,11890,0
20241209,160300,205731240,11890,11890,11890,11890,0
20241209,160200,205731240,11890,11890,11890,11890,0
20241209,160100,205731240,11890,11890,11890,11890,0
20241209,160000,205731240,11890,11890,11890,11890,0
20241209,155900,205731240,11890,11890,11890,11890,0
20241209,155800,205731240,11890,11890,11890,11890,0
20241209,155700,205731240,11890,11890,11890,11890,0
20241209,155600,205731240,11890,11890,11890,11890,0
20241209,155500,205731240,11890,11890,11890,11890,0
20241209,155400,205731240,11890,11890,11890,11890,0
20241209,155300,205731240,11890,11890,11890,11890,0
20241209,155200,205731240,11890,11890,11890,11890,0
20241209,155100,205731240,11890,11890,11890,11890,0
20241209,155000,205731240,11890,11890,11890,11890,0
20241209,154900,205731240,11890,11890,11890,11890,0
20241209,154800,205731240,11890,11890,11890,11890,0
20241209,154700,205731240,11890,11890,11890,11890,0
20241209,154600,205731240,11890,11890,11890,11890,0
20241209,154500,205731240,11890,11890,11890,11890,0
20241209,154400,205731240,11890,11890,11890,11890,0
20241209,154300,205731240,11890,11890,11890,11890,0
20241209,154200,205731240,11890,11890,11890,11890,0
20241209,154100,205731240,11890,11890,11890,11890,0
20241209,154000,205731240,11890,11890,11890,11890,0
20241209,153900,205731240,11890,11890,11890,11890,0
20241209,153800,205731240,11890,11890,11890,11890,0
20241209,153700,205731240,11890,11890,11890,11890,290
20241209,153600,205731240,11890,11890,11890,11890,0
20241209,153500,205731240,11890,11890,11890,11890,0
20241209,153400,205731240,11890,11890,11890,11890,0
20241209,153300,205731240,11890,11890,11890,11890,0
20241209,153200,205731240,11890,11890,11890,11890,0
20241209,153100,205731240,11890,11890,11890,11890,0
20241209,153000,205731240,11890,11890,11890,11890,290
20241209,152900,202283140,11870,11870,11870,11870,0
20241209,152800,202283140,11870,11870,11870,11870,0
20241209,152700,202283140,11870,11870,11870,11870,0
20241209,152600,202283140,11870,11870,11870,11870,0
20241209,152500,202283140,11870,11870,11870,11870,0
20241209,152400,202283140,11870,11870,11870,11870,0
20241209,152300,202283140,11870,11870,11870,11870,0
20241209,152200,202283140,11870,11870,11870,11870,0
20241209,152100,202283140,11870,11870,11870,11870,0
20241209,152000,202283140,11870,11870,11870,11870,0
20241209,151900,202283140,11870,11890,11890,11870,212
20241209,151800,199766060,11890,11890,11890,11890,0
20241209,151700,199766060,11890,11890,11890,11890,1
20241209,151600,199754170,11890,11880,11890,11880,4
20241209,151500,199706630,11890,11890,11890,11890,1
20241209,151400,199694740,11890,11880,11890,11880,24
20241209,151300,199409420,11880,11900,11900,11880,648
20241209,151200,191708670,11910,11910,11910,11910,50
20241209,151100,191113170,11900,11900,11900,11900,0
20241209,151000,191113170,11900,11900,11900,11890,14
20241209,150900,190946600,11910,11910,11910,11910,1
20241209,150800,190934690,11890,11890,11890,11890,0
20241209,150700,190934690,11890,11900,11900,11890,267
20241209,150600,187757480,11900,11900,11900,11900,40
20241209,150500,187281480,11900,11900,11920,11900,172
20241209,150400,185234420,11900,11910,11920,11900,170
20241209,150300,183210310,11920,11920,11920,11920,0
20241209,150200,183210310,11920,11910,11920,11910,2
20241209,150100,183186480,11920,11920,11920,11920,0
20241209,150000,183186480,11920,11920,11920,11920,7
20241209,145900,183103040,11910,11910,11910,11910,0
20241209,145800,183103040,11910,11910,11910,11910,0
20241209,145700,183103040,11910,11910,11910,11910,0
20241209,145600,183103040,11910,11920,11920,11910,95
20241209,145500,181970760,11920,11920,11920,11920,0
20241209,145400,181970760,11920,11920,11920,11920,151
20241209,145300,180170840,11920,11920,11920,11920,4
20241209,145200,180123160,11920,11910,11920,11910,2
20241209,145100,180099330,11900,11900,11900,11900,0
20241209,145000,180099330,11900,11900,11900,11900,0
20241209,144900,180099330,11900,11910,11910,11900,2
20241209,144800,180075520,11910,11910,11910,11910,0
20241209,144700,180075520,11910,11910,11910,11910,5
20241209,144600,180015970,11910,11920,11920,11900,501
20241209,144500,174052940,11930,11930,11930,11930,0
20241209,144400,174052940,11930,11930,11930,11930,0
20241209,144300,174052940,11930,11930,11930,11930,5
20241209,144200,173993290,11930,11930,11930,11930,5
20241209,144100,173933640,11930,11930,11930,11930,20
20241209,144000,173695040,11930,11930,11930,11930,10
20241209,143900,173575740,11940,11940,11940,11940,0
20241209,143800,173575740,11940,11920,11940,11920,2
20241209,143700,173551880,11910,11910,11910,11910,0
20241209,143600,173551880,11910,11910,11910,11910,0
20241209,143500,173551880,11910,11940,11940,11910,985
20241209,143400,161819870,11950,11940,11950,11940,2
20241209,143300,161795980,11940,11940,11940,11930,3
20241209,143200,161760170,11930,11930,11950,11930,188
20241209,143100,159517290,11920,11940,11940,11920,1207
20241209,143000,145124460,11950,11950,11950,11950,21
20241209,142900,144873510,11960,11960,11960,11960,167
20241209,142800,142876190,11950,11950,11950,11950,0
20241209,142700,142876190,11950,11950,11950,11950,0
20241209,142600,142876190,11950,11950,11950,11950,0
20241209,142500,142876190,11950,11950,11950,11950,16
20241209,142400,142684990,11950,11950,11950,11950,0
20241209,142300,142684990,11950,11950,11950,11950,17
20241209,142200,142481840,11950,11950,11950,11950,11
20241209,142100,142350390,11950,11950,11950,11950,30
20241209,142000,141991890,11960,11960,11960,11960,97
20241209,141900,140831770,11970,11970,11970,11970,20
20241209,141800,140592370,11970,11970,11970,11970,6
20241209,141700,140520550,11990,11970,11990,11970,29
20241209,141600,140173400,11960,11960,11960,11960,5
20241209,141500,140113600,11960,11960,11960,11950,5
20241209,141400,140053820,11940,11960,11960,11940,240
20241209,141300,137187320,11960,11960,11960,11960,1
20241209,141200,137175360,11960,11960,11960,11960,200
20241209,141100,134783360,11950,11950,11950,11950,0
20241209,141000,134783360,11950,11950,11950,11950,0
20241209,140900,134783360,11950,11960,11960,11950,317
20241209,140800,130995200,11970,11960,11970,11960,2
20241209,140700,130971270,11960,11960,11960,11960,1
20241209,140600,130959310,11960,11960,11960,11960,1
20241209,140500,130947350,11960,11960,11960,11960,1
20241209,140400,130935390,11960,11960,11960,11960,72
20241209,140300,130074270,11960,11960,11960,11960,11
20241209,140200,129942710,11960,11960,11960,11960,51
20241209,140100,129332750,11960,11950,11960,11950,11
20241209,140000,129201200,11960,11960,11960,11960,3
20241209,135900,129165320,11950,11950,11950,11950,0
20241209,135800,129165320,11950,11950,11950,11950,0
20241209,135700,129165320,11950,11950,11950,11950,5
20241209,135600,129105570,11960,11960,11960,11960,18
20241209,135500,128890290,11960,11960,11960,11960,1
20241209,135400,128878330,11950,11950,11950,11950,0
20241209,135300,128878330,11950,11950,11950,11950,0
20241209,135200,128878330,11950,11950,11950,11950,5
20241209,135100,128818580,11930,11950,11950,11920,955
20241209,135000,117429260,11950,11950,11950,11950,0
20241209,134900,117429260,11950,11950,11950,11950,0
20241209,134800,117429260,11950,11950,11960,11950,10
20241209,134700,117309750,11960,11990,11990,11950,824
20241209,134600,107453390,12020,12010,12020,11980,1002
20241209,134500,95435390,12030,12020,12030,12000,1082
20241209,134400,82446960,12020,12020,12020,12020,0
20241209,134300,82446960,12020,12020,12020,12020,50
20241209,134200,81845960,12030,12030,12030,12030,0
20241209,134100,81845960,12030,12030,12030,12030,0
20241209,134000,81845960,12030,12030,12030,12030,4
20241209,133900,81797840,12030,12030,12030,12030,0
20241209,133800,81797840,12030,12030,12030,12030,0
20241209,133700,81797840,12030,12030,12030,12030,0
20241209,133600,81797840,12030,12030,12030,12030,0
20241209,133500,81797840,12030,12030,12030,12030,0
20241209,133400,81797840,12030,12030,12030,12030,13
20241209,133300,81641450,12040,12040,12040,12040,0
20241209,133200,81641450,12040,12040,12040,12040,3
20241209,133100,81605330,12040,12040,12040,12040,0
20241209,133000,81605330,12040,12040,12040,12040,0
20241209,132900,81605330,12040,12040,12040,12040,0
20241209,132800,81605330,12040,12040,12040,12040,0
20241209,132700,81605330,12040,12040,12040,12040,0
20241209,132600,81605330,12040,12040,12040,12040,0
20241209,132500,81605330,12040,12040,12040,12040,0
20241209,132400,81605330,12040,12040,12040,12040,0
20241209,132300,81605330,12040,12040,12050,12040,3
20241209,132200,81569200,12070,12070,12070,12070,0
20241209,132100,81569200,12070,12070,12070,12070,0
20241209,132000,81569200,12070,12070,12070,12070,0
20241209,131900,81569200,12070,12070,12070,12070,0
20241209,131800,81569200,12070,12070,12070,12070,0
20241209,131700,81569200,12070,12030,12070,12030,4
20241209,131600,81521000,12070,12040,12070,12030,6
20241209,131500,81448690,12020,12020,12020,12020,0
20241209,131400,81448690,12020,12020,12020,12020,0
20241209,131300,81448690,12020,12020,12020,12020,0
20241209,131200,81448690,12020,12020,12020,12020,903
20241209,131100,70594630,12020,12020,12020,12020,0
20241209,131000,70594630,12020,12020,12020,12020,87
20241209,130900,69548890,12040,12040,12040,12040,0
20241209,130800,69548890,12040,12040,12040,12040,50
20241209,130700,68946890,12030,12050,12050,12030,4
20241209,130600,68898720,12020,12050,12050,12020,152
20241209,130500,67071360,12050,12050,12050,12050,0
20241209,130400,67071360,12050,12050,12050,12050,0
20241209,130300,67071360,12050,12050,12050,12050,0
20241209,130200,67071360,12050,12050,12050,12050,10
20241209,130100,66950860,12040,12040,12040,12040,0
20241209,130000,66950860,12040,12040,12040,12040,1
20241209,125900,66938820,12050,12030,12050,12020,528
20241209,125800,60588680,12040,12060,12060,12040,327
20241209,125700,56648560,12060,12060,12070,12060,69
20241209,125600,55816410,12060,12060,12060,12060,0
20241209,125500,55816410,12060,12060,12060,12060,0
20241209,125400,55816410,12060,12070,12070,12060,2
20241209,125300,55792280,12060,12070,12070,12060,2
20241209,125200,55768150,12080,12080,12080,12080,0
20241209,125100,55768150,12080,12080,12080,12080,2
20241209,125000,55743990,12080,12080,12080,12080,0
20241209,124900,55743990,12080,12080,12080,12080,0
20241209,124800,55743990,12080,12080,12080,12080,0
20241209,124700,55743990,12080,12080,12080,12080,0
20241209,124600,55743990,12080,12080,12080,12080,0
20241209,124500,55743990,12080,12080,12080,12080,0
20241209,124400,55743990,12080,12060,12080,12060,2
20241209,124300,55719850,12050,12050,12050,12050,0
20241209,124200,55719850,12050,12050,12050,12050,8
20241209,124100,55623450,12080,12080,12080,12080,0
20241209,124000,55623450,12080,12080,12080,12080,0
20241209,123900,55623450,12080,12060,12080,12060,2
20241209,123800,55599310,12050,12080,12080,12050,52
20241209,123700,54972620,12070,12070,12080,12070,12
20241209,123600,54827680,12080,12080,12080,12080,0
20241209,123500,54827680,12080,12080,12080,12080,0
20241209,123400,54827680,12080,12080,12080,12080,0
20241209,123300,54827680,12080,12070,12080,12070,4
20241209,123200,54779380,12080,12080,12080,12080,0
20241209,123100,54779380,12080,12070,12080,12070,4
20241209,123000,54731080,12080,12080,12080,12080,0
20241209,122900,54731080,12080,12080,12080,12080,0
20241209,122800,54731080,12080,12070,12080,12070,2
20241209,122700,54706930,12080,12080,12080,12080,0
20241209,122600,54706930,12080,12080,12080,12080,0
20241209,122500,54706930,12080,12080,12080,12080,0
20241209,122400,54706930,12080,12080,12080,12080,1
20241209,122300,54694850,12080,12080,12080,12080,0
20241209,122200,54694850,12080,12080,12080,12080,0
20241209,122100,54694850,12080,12080,12080,12080,0
20241209,122000,54694850,12080,12080,12080,12080,0
20241209,121900,54694850,12080,12080,12080,12080,0
20241209,121800,54694850,12080,12080,12080,12080,0
20241209,121700,54694850,12080,12080,12080,12080,1
20241209,121600,54682770,12080,12080,12080,12080,0
20241209,121500,54682770,12080,12080,12080,12080,0
20241209,121400,54682770,12080,12080,12080,12080,0
20241209,121300,54682770,12080,12070,12080,12070,106
20241209,121200,53403300,12080,12080,12080,12080,0
20241209,121100,53403300,12080,12080,12080,12080,0
20241209,121000,53403300,12080,12070,12080,12070,2
20241209,120900,53379150,12080,12080,12080,12080,0
20241209,120800,53379150,12080,12080,12080,12080,0
20241209,120700,53379150,12080,12060,12080,12060,2
20241209,120600,53355010,12070,12070,12070,12070,0
20241209,120500,53355010,12070,12060,12080,12060,4
20241209,120400,53306740,12070,12080,12080,12070,3
20241209,120300,53270520,12070,12060,12080,12060,3
20241209,120200,53234310,12080,12060,12080,12060,24
20241209,120100,52944850,12060,12060,12060,12060,0
20241209,120000,52944850,12060,12060,12060,12060,0
20241209,115900,52944850,12060,12060,12060,12060,0
20241209,115800,52944850,12060,12060,12060,12060,2
20241209,115700,52920730,12050,12050,12050,12050,1
20241209,115600,52908680,12030,12030,12030,12030,0
20241209,115500,52908680,12030,12030,12030,12030,0
20241209,115400,52908680,12030,12030,12030,12030,0
20241209,115300,52908680,12030,12030,12030,12030,0
20241209,115200,52908680,12030,12030,12030,12030,0
20241209,115100,52908680,12030,12070,12080,12030,55
20241209,115000,52246540,12080,12060,12080,12060,4
20241209,114900,52198260,12080,12070,12080,12060,4
20241209,114800,52149970,12080,12070,12080,12040,523
20241209,114700,45850040,12080,12080,12080,12080,5
20241209,114600,45789640,12070,12070,12070,12070,0
20241209,114500,45789640,12070,12070,12070,12070,0
20241209,114400,45789640,12070,12070,12070,12070,42
20241209,114300,45282700,12070,12070,12070,12070,1
20241209,114200,45270630,12070,12070,12070,12070,0
20241209,114100,45270630,12070,12070,12070,12070,1
20241209,114000,45258560,12080,12080,12080,12080,0
20241209,113900,45258560,12080,12080,12080,12080,1
20241209,113800,45246480,12060,12060,12070,12060,54
20241209,113700,44594930,12060,12060,12060,12060,0
20241209,113600,44594930,12060,12060,12060,12060,1
20241209,113500,44582870,12060,12060,12060,12060,0
20241209,113400,44582870,12060,12060,12060,12060,0
20241209,113300,44582870,12060,12060,12060,12060,0
20241209,113200,44582870,12060,12060,12060,12060,12
20241209,113100,44438150,12060,12060,12060,12060,0
20241209,113000,44438150,12060,12060,12060,12060,0
20241209,112900,44438150,12060,12060,12060,12060,4
20241209,112800,44389910,12050,12050,12050,12050,0
20241209,112700,44389910,12050,12050,12050,12050,0
20241209,112600,44389910,12050,12050,12050,12050,80
20241209,112500,43425910,12060,12060,12060,12060,1
20241209,112400,43413850,12060,12070,12070,12060,162
20241209,112300,41460020,12080,12080,12080,12080,1
20241209,112200,41447940,12080,12080,12080,12080,0
20241209,112100,41447940,12080,12080,12080,12080,0
20241209,112000,41447940,12080,12070,12080,12050,205
20241209,111900,38973760,12070,12070,12080,12070,5
20241209,111800,38913400,12080,12070,12080,12070,4
20241209,111700,38865100,12080,12080,12080,12080,0
20241209,111600,38865100,12080,12070,12080,12070,4
20241209,111500,38816800,12080,12080,12080,12080,0
20241209,111400,38816800,12080,12070,12080,12070,6
20241209,111300,38744350,12080,12070,12080,12060,50
20241209,111200,38141090,12070,12070,12070,12070,0
20241209,111100,38141090,12070,12070,12070,12070,13
20241209,111000,37984180,12080,12080,12080,12080,0
20241209,110900,37984180,12080,12080,12080,12080,1
20241209,110800,37972100,12080,12080,12080,12080,0
20241209,110700,37972100,12080,12080,12080,12080,4
20241209,110600,37923780,12080,12080,12080,12080,0
20241209,110500,37923780,12080,12080,12080,12080,2
20241209,110400,37899620,12080,12080,12080,12080,3
20241209,110300,37863380,12080,12080,12080,12080,0
20241209,110200,37863380,12080,12080,12080,12080,1
20241209,110100,37851300,12080,12080,12080,12080,0
20241209,110000,37851300,12080,12080,12080,12080,1
20241209,105900,37839220,12070,12070,12070,12070,0
20241209,105800,37839220,12070,12070,12070,12070,1
20241209,105700,37827150,12080,12080,12080,12080,0
20241209,105600,37827150,12080,12080,12080,12080,0
20241209,105500,37827150,12080,12080,12080,12080,1
20241209,105400,37815070,12080,12080,12080,12080,0
20241209,105300,37815070,12080,12080,12080,12080,4
20241209,105200,37766750,12080,12080,12080,12080,0
20241209,105100,37766750,12080,12080,12080,12080,1
20241209,105000,37754670,12080,12080,12080,12080,0
20241209,104900,37754670,12080,12080,12080,12080,0
20241209,104800,37754670,12080,12080,12080,12080,3
20241209,104700,37718430,12080,12080,12080,12080,0
20241209,104600,37718430,12080,12080,12080,12080,0
20241209,104500,37718430,12080,12080,12080,12080,0
20241209,104400,37718430,12080,12080,12080,12080,0
20241209,104300,37718430,12080,12080,12080,12080,0
20241209,104200,37718430,12080,12070,12080,12070,49
20241209,104100,37126990,12050,12070,12070,12050,45
20241209,104000,36583940,12070,12070,12070,12070,1
20241209,103900,36571870,12050,12060,12060,12050,39
20241209,103800,36101560,12060,12060,12060,12060,0
20241209,103700,36101560,12060,12060,12060,12060,0
20241209,103600,36101560,12060,12060,12060,12060,0
20241209,103500,36101560,12060,12060,12060,12060,1
20241209,103400,36089500,12060,12060,12060,12060,1
20241209,103300,36077440,12060,12060,12060,12060,0
20241209,103200,36077440,12060,12060,12060,12060,0
20241209,103100,36077440,12060,12060,12060,12060,0
20241209,103000,36077440,12060,12060,12060,12060,0
20241209,102900,36077440,12060,12060,12060,12060,1
20241209,102800,36065380,12060,12060,12060,12060,1
20241209,102700,36053320,12060,12060,12060,12060,0
20241209,102600,36053320,12060,12060,12060,12060,0
20241209,102500,36053320,12060,12060,12060,12060,1
20241209,102400,36041260,12050,12050,12050,12050,0
20241209,102300,36041260,12050,12050,12050,12050,1
20241209,102200,36029210,12050,12050,12050,12050,1
20241209,102100,36017160,12060,12060,12060,12060,1
20241209,102000,36005100,12060,12060,12060,12060,1
20241209,101900,35993040,12060,12060,12060,12060,1
20241209,101800,35980980,12060,12060,12060,12060,0
20241209,101700,35980980,12060,12060,12060,12060,0
20241209,101600,35980980,12060,12060,12060,12060,0
20241209,101500,35980980,12060,12060,12060,12060,0
20241209,101400,35980980,12060,12060,12060,12060,3
20241209,101300,35944800,12060,12050,12060,12050,352
20241209,101200,31703190,12050,12050,12050,12040,572
20241209,101100,24814400,12050,12050,12050,12050,20
20241209,101000,24573400,12050,12050,12050,12050,8
20241209,100900,24477000,12050,12050,12050,12050,101
20241209,100800,23259950,12050,12050,12050,12050,2
20241209,100700,23235850,12050,12050,12050,12050,2
20241209,100600,23211750,12050,12050,12050,12050,1
20241209,100500,23199700,12050,12050,12050,12050,0
20241209,100400,23199700,12050,12050,12050,12050,2
20241209,100300,23175600,12050,12050,12050,12050,0
20241209,100200,23175600,12050,12050,12050,12050,1
20241209,100100,23163550,12050,12050,12050,12050,1
20241209,100000,23151500,12050,12050,12050,12050,1
20241209,095900,23139450,12040,12040,12040,12040,1
20241209,095800,23127410,12050,12050,12050,12050,0
20241209,095700,23127410,12050,12050,12050,12050,0
20241209,095600,23127410,12050,12050,12050,12050,108
20241209,095500,21826010,12060,12060,12060,12060,0
20241209,095400,21826010,12060,12050,12060,12050,15
20241209,095300,21645250,12060,12060,12060,12060,0
20241209,095200,21645250,12060,12060,12060,12060,1
20241209,095100,21633190,12060,12060,12060,12060,4
20241209,095000,21584950,12060,12060,12060,12060,48
20241209,094900,21006070,12060,12060,12060,12060,0
20241209,094800,21006070,12060,12060,12060,12060,0
20241209,094700,21006070,12060,12060,12060,12060,2
20241209,094600,20981950,12050,12050,12050,12050,0
20241209,094500,20981950,12050,12050,12050,12050,0
20241209,094400,20981950,12050,12050,12050,12050,0
20241209,094300,20981950,12050,12050,12050,12050,1
20241209,094200,20969900,12060,12060,12060,12060,1
20241209,094100,20957840,12070,12070,12070,12070,8
20241209,094000,20861280,12070,12040,12070,12040,150
20241209,093900,19051960,12050,12040,12050,12040,4
20241209,093800,19003780,12030,12030,12030,12030,59
20241209,093700,18294010,12040,12040,12040,12040,0
20241209,093600,18294010,12040,12030,12050,12030,4
20241209,093500,18245850,12050,12050,12050,12030,202
20241209,093400,15815710,12050,12050,12050,12050,1
20241209,093300,15803660,12050,12050,12050,12050,8
20241209,093200,15707260,12060,12060,12060,12060,1
20241209,093100,15695200,12060,12050,12060,12050,9
20241209,093000,15586720,12050,12060,12060,12040,6
20241209,092900,15514410,12060,12050,12060,12050,16
20241209,092800,15321470,12050,12050,12050,12050,0
20241209,092700,15321470,12050,12030,12050,12030,211
20241209,092600,12783120,12030,12050,12050,12030,329
20241209,092500,8819880,12060,12060,12060,12060,0
20241209,092400,8819880,12060,12050,12060,12050,28
20241209,092300,8482470,12050,12060,12060,12050,17
20241209,092200,8277460,12060,12060,12060,12060,0
20241209,092100,8277460,12060,12060,12060,12060,2
20241209,092000,8253340,12070,12070,12070,12070,1
20241209,091900,8241270,12080,12070,12080,12060,25
20241209,091800,7939680,12080,12070,12080,12060,161
20241209,091700,5997630,12070,12070,12070,12070,0
20241209,091600,5997630,12070,12070,12070,12070,1
20241209,091500,5985560,12080,12080,12080,12080,1
20241209,091400,5973480,12080,12080,12080,12080,3
20241209,091300,5937240,12090,12090,12090,12090,3
20241209,091200,5900970,12110,12110,12110,12110,0
20241209,091100,5900970,12110,12110,12110,12080,5
20241209,091000,5840480,12080,12110,12110,12070,5
20241209,090900,5780000,12120,12120,12120,12110,3
20241209,090800,5743650,12120,12130,12130,12120,3
20241209,090700,5707270,12140,12140,12140,12140,0
20241209,090600,5707270,12140,12070,12140,12060,13
20241209,090500,5550300,12150,12150,12150,12150,25
20241209,090400,5246550,12180,12180,12180,12180,0
20241209,090300,5246550,12180,12180,12180,12180,1
20241209,090200,5234370,12180,12100,12180,12060,36
20241209,090100,4798980,12120,12120,12120,12120,143
20241209,090000,3065820,12170,12050,12200,12050,253
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200700 205731240 11890 11890 11890 11890 290
3 20241209 200600 205731240 11890 11890 11890 11890 0
4 20241209 200500 205731240 11890 11890 11890 11890 0
5 20241209 200400 205731240 11890 11890 11890 11890 0
6 20241209 200300 205731240 11890 11890 11890 11890 0
7 20241209 200200 205731240 11890 11890 11890 11890 0
8 20241209 200100 205731240 11890 11890 11890 11890 0
9 20241209 200000 205731240 11890 11890 11890 11890 0
10 20241209 195900 205731240 11890 11890 11890 11890 0
11 20241209 195800 205731240 11890 11890 11890 11890 0
12 20241209 195700 205731240 11890 11890 11890 11890 0
13 20241209 195600 205731240 11890 11890 11890 11890 0
14 20241209 195500 205731240 11890 11890 11890 11890 0
15 20241209 195400 205731240 11890 11890 11890 11890 0
16 20241209 195300 205731240 11890 11890 11890 11890 0
17 20241209 195200 205731240 11890 11890 11890 11890 0
18 20241209 195100 205731240 11890 11890 11890 11890 0
19 20241209 195000 205731240 11890 11890 11890 11890 0
20 20241209 194900 205731240 11890 11890 11890 11890 0
21 20241209 194800 205731240 11890 11890 11890 11890 0
22 20241209 194700 205731240 11890 11890 11890 11890 0
23 20241209 194600 205731240 11890 11890 11890 11890 0
24 20241209 194500 205731240 11890 11890 11890 11890 0
25 20241209 194400 205731240 11890 11890 11890 11890 0
26 20241209 194300 205731240 11890 11890 11890 11890 0
27 20241209 194200 205731240 11890 11890 11890 11890 0
28 20241209 194100 205731240 11890 11890 11890 11890 0
29 20241209 194000 205731240 11890 11890 11890 11890 0
30 20241209 193900 205731240 11890 11890 11890 11890 0
31 20241209 193800 205731240 11890 11890 11890 11890 0
32 20241209 193700 205731240 11890 11890 11890 11890 290
33 20241209 193600 205731240 11890 11890 11890 11890 0
34 20241209 193500 205731240 11890 11890 11890 11890 0
35 20241209 193400 205731240 11890 11890 11890 11890 0
36 20241209 193300 205731240 11890 11890 11890 11890 0
37 20241209 193200 205731240 11890 11890 11890 11890 0
38 20241209 193100 205731240 11890 11890 11890 11890 0
39 20241209 193000 205731240 11890 11890 11890 11890 0
40 20241209 192900 205731240 11890 11890 11890 11890 0
41 20241209 192800 205731240 11890 11890 11890 11890 0
42 20241209 192700 205731240 11890 11890 11890 11890 0
43 20241209 192600 205731240 11890 11890 11890 11890 0
44 20241209 192500 205731240 11890 11890 11890 11890 0
45 20241209 192400 205731240 11890 11890 11890 11890 0
46 20241209 192300 205731240 11890 11890 11890 11890 0
47 20241209 192200 205731240 11890 11890 11890 11890 0
48 20241209 192100 205731240 11890 11890 11890 11890 0
49 20241209 192000 205731240 11890 11890 11890 11890 0
50 20241209 191900 205731240 11890 11890 11890 11890 0
51 20241209 191800 205731240 11890 11890 11890 11890 0
52 20241209 191700 205731240 11890 11890 11890 11890 0
53 20241209 191600 205731240 11890 11890 11890 11890 0
54 20241209 191500 205731240 11890 11890 11890 11890 0
55 20241209 191400 205731240 11890 11890 11890 11890 0
56 20241209 191300 205731240 11890 11890 11890 11890 0
57 20241209 191200 205731240 11890 11890 11890 11890 0
58 20241209 191100 205731240 11890 11890 11890 11890 0
59 20241209 191000 205731240 11890 11890 11890 11890 0
60 20241209 190900 205731240 11890 11890 11890 11890 0
61 20241209 190800 205731240 11890 11890 11890 11890 0
62 20241209 190700 205731240 11890 11890 11890 11890 290
63 20241209 190600 205731240 11890 11890 11890 11890 0
64 20241209 190500 205731240 11890 11890 11890 11890 0
65 20241209 190400 205731240 11890 11890 11890 11890 0
66 20241209 190300 205731240 11890 11890 11890 11890 0
67 20241209 190200 205731240 11890 11890 11890 11890 0
68 20241209 190100 205731240 11890 11890 11890 11890 0
69 20241209 190000 205731240 11890 11890 11890 11890 0
70 20241209 185900 205731240 11890 11890 11890 11890 0
71 20241209 185800 205731240 11890 11890 11890 11890 0
72 20241209 185700 205731240 11890 11890 11890 11890 0
73 20241209 185600 205731240 11890 11890 11890 11890 0
74 20241209 185500 205731240 11890 11890 11890 11890 0
75 20241209 185400 205731240 11890 11890 11890 11890 0
76 20241209 185300 205731240 11890 11890 11890 11890 0
77 20241209 185200 205731240 11890 11890 11890 11890 0
78 20241209 185100 205731240 11890 11890 11890 11890 0
79 20241209 185000 205731240 11890 11890 11890 11890 0
80 20241209 184900 205731240 11890 11890 11890 11890 0
81 20241209 184800 205731240 11890 11890 11890 11890 0
82 20241209 184700 205731240 11890 11890 11890 11890 0
83 20241209 184600 205731240 11890 11890 11890 11890 0
84 20241209 184500 205731240 11890 11890 11890 11890 0
85 20241209 184400 205731240 11890 11890 11890 11890 0
86 20241209 184300 205731240 11890 11890 11890 11890 0
87 20241209 184200 205731240 11890 11890 11890 11890 0
88 20241209 184100 205731240 11890 11890 11890 11890 0
89 20241209 184000 205731240 11890 11890 11890 11890 0
90 20241209 183900 205731240 11890 11890 11890 11890 0
91 20241209 183800 205731240 11890 11890 11890 11890 0
92 20241209 183700 205731240 11890 11890 11890 11890 290
93 20241209 183600 205731240 11890 11890 11890 11890 0
94 20241209 183500 205731240 11890 11890 11890 11890 0
95 20241209 183400 205731240 11890 11890 11890 11890 0
96 20241209 183300 205731240 11890 11890 11890 11890 0
97 20241209 183200 205731240 11890 11890 11890 11890 0
98 20241209 183100 205731240 11890 11890 11890 11890 0
99 20241209 183000 205731240 11890 11890 11890 11890 0
100 20241209 182900 205731240 11890 11890 11890 11890 0
101 20241209 182800 205731240 11890 11890 11890 11890 0
102 20241209 182700 205731240 11890 11890 11890 11890 0
103 20241209 182600 205731240 11890 11890 11890 11890 0
104 20241209 182500 205731240 11890 11890 11890 11890 0
105 20241209 182400 205731240 11890 11890 11890 11890 0
106 20241209 182300 205731240 11890 11890 11890 11890 0
107 20241209 182200 205731240 11890 11890 11890 11890 0
108 20241209 182100 205731240 11890 11890 11890 11890 0
109 20241209 182000 205731240 11890 11890 11890 11890 0
110 20241209 181900 205731240 11890 11890 11890 11890 0
111 20241209 181800 205731240 11890 11890 11890 11890 0
112 20241209 181700 205731240 11890 11890 11890 11890 0
113 20241209 181600 205731240 11890 11890 11890 11890 0
114 20241209 181500 205731240 11890 11890 11890 11890 0
115 20241209 181400 205731240 11890 11890 11890 11890 0
116 20241209 181300 205731240 11890 11890 11890 11890 0
117 20241209 181200 205731240 11890 11890 11890 11890 0
118 20241209 181100 205731240 11890 11890 11890 11890 0
119 20241209 181000 205731240 11890 11890 11890 11890 0
120 20241209 180900 205731240 11890 11890 11890 11890 0
121 20241209 180800 205731240 11890 11890 11890 11890 0
122 20241209 180700 205731240 11890 11890 11890 11890 290
123 20241209 180600 205731240 11890 11890 11890 11890 0
124 20241209 180500 205731240 11890 11890 11890 11890 0
125 20241209 180400 205731240 11890 11890 11890 11890 0
126 20241209 180300 205731240 11890 11890 11890 11890 0
127 20241209 180200 205731240 11890 11890 11890 11890 0
128 20241209 180100 205731240 11890 11890 11890 11890 0
129 20241209 180000 205731240 11890 11890 11890 11890 0
130 20241209 175900 205731240 11890 11890 11890 11890 0
131 20241209 175800 205731240 11890 11890 11890 11890 0
132 20241209 175700 205731240 11890 11890 11890 11890 0
133 20241209 175600 205731240 11890 11890 11890 11890 0
134 20241209 175500 205731240 11890 11890 11890 11890 0
135 20241209 175400 205731240 11890 11890 11890 11890 0
136 20241209 175300 205731240 11890 11890 11890 11890 0
137 20241209 175200 205731240 11890 11890 11890 11890 0
138 20241209 175100 205731240 11890 11890 11890 11890 0
139 20241209 175000 205731240 11890 11890 11890 11890 0
140 20241209 174900 205731240 11890 11890 11890 11890 0
141 20241209 174800 205731240 11890 11890 11890 11890 0
142 20241209 174700 205731240 11890 11890 11890 11890 0
143 20241209 174600 205731240 11890 11890 11890 11890 0
144 20241209 174500 205731240 11890 11890 11890 11890 0
145 20241209 174400 205731240 11890 11890 11890 11890 0
146 20241209 174300 205731240 11890 11890 11890 11890 0
147 20241209 174200 205731240 11890 11890 11890 11890 0
148 20241209 174100 205731240 11890 11890 11890 11890 0
149 20241209 174000 205731240 11890 11890 11890 11890 0
150 20241209 173900 205731240 11890 11890 11890 11890 0
151 20241209 173800 205731240 11890 11890 11890 11890 0
152 20241209 173700 205731240 11890 11890 11890 11890 290
153 20241209 173600 205731240 11890 11890 11890 11890 0
154 20241209 173500 205731240 11890 11890 11890 11890 0
155 20241209 173400 205731240 11890 11890 11890 11890 0
156 20241209 173300 205731240 11890 11890 11890 11890 0
157 20241209 173200 205731240 11890 11890 11890 11890 0
158 20241209 173100 205731240 11890 11890 11890 11890 0
159 20241209 173000 205731240 11890 11890 11890 11890 0
160 20241209 172900 205731240 11890 11890 11890 11890 0
161 20241209 172800 205731240 11890 11890 11890 11890 0
162 20241209 172700 205731240 11890 11890 11890 11890 0
163 20241209 172600 205731240 11890 11890 11890 11890 0
164 20241209 172500 205731240 11890 11890 11890 11890 0
165 20241209 172400 205731240 11890 11890 11890 11890 0
166 20241209 172300 205731240 11890 11890 11890 11890 0
167 20241209 172200 205731240 11890 11890 11890 11890 0
168 20241209 172100 205731240 11890 11890 11890 11890 0
169 20241209 172000 205731240 11890 11890 11890 11890 0
170 20241209 171900 205731240 11890 11890 11890 11890 0
171 20241209 171800 205731240 11890 11890 11890 11890 0
172 20241209 171700 205731240 11890 11890 11890 11890 0
173 20241209 171600 205731240 11890 11890 11890 11890 0
174 20241209 171500 205731240 11890 11890 11890 11890 0
175 20241209 171400 205731240 11890 11890 11890 11890 0
176 20241209 171300 205731240 11890 11890 11890 11890 0
177 20241209 171200 205731240 11890 11890 11890 11890 0
178 20241209 171100 205731240 11890 11890 11890 11890 0
179 20241209 171000 205731240 11890 11890 11890 11890 0
180 20241209 170900 205731240 11890 11890 11890 11890 0
181 20241209 170800 205731240 11890 11890 11890 11890 0
182 20241209 170700 205731240 11890 11890 11890 11890 290
183 20241209 170600 205731240 11890 11890 11890 11890 0
184 20241209 170500 205731240 11890 11890 11890 11890 0
185 20241209 170400 205731240 11890 11890 11890 11890 0
186 20241209 170300 205731240 11890 11890 11890 11890 0
187 20241209 170200 205731240 11890 11890 11890 11890 0
188 20241209 170100 205731240 11890 11890 11890 11890 0
189 20241209 170000 205731240 11890 11890 11890 11890 0
190 20241209 165900 205731240 11890 11890 11890 11890 0
191 20241209 165800 205731240 11890 11890 11890 11890 0
192 20241209 165700 205731240 11890 11890 11890 11890 0
193 20241209 165600 205731240 11890 11890 11890 11890 0
194 20241209 165500 205731240 11890 11890 11890 11890 0
195 20241209 165400 205731240 11890 11890 11890 11890 0
196 20241209 165300 205731240 11890 11890 11890 11890 0
197 20241209 165200 205731240 11890 11890 11890 11890 0
198 20241209 165100 205731240 11890 11890 11890 11890 0
199 20241209 165000 205731240 11890 11890 11890 11890 0
200 20241209 164900 205731240 11890 11890 11890 11890 0
201 20241209 164800 205731240 11890 11890 11890 11890 0
202 20241209 164700 205731240 11890 11890 11890 11890 0
203 20241209 164600 205731240 11890 11890 11890 11890 0
204 20241209 164500 205731240 11890 11890 11890 11890 0
205 20241209 164400 205731240 11890 11890 11890 11890 0
206 20241209 164300 205731240 11890 11890 11890 11890 0
207 20241209 164200 205731240 11890 11890 11890 11890 0
208 20241209 164100 205731240 11890 11890 11890 11890 0
209 20241209 164000 205731240 11890 11890 11890 11890 0
210 20241209 163900 205731240 11890 11890 11890 11890 0
211 20241209 163800 205731240 11890 11890 11890 11890 0
212 20241209 163700 205731240 11890 11890 11890 11890 290
213 20241209 163600 205731240 11890 11890 11890 11890 0
214 20241209 163500 205731240 11890 11890 11890 11890 0
215 20241209 163400 205731240 11890 11890 11890 11890 0
216 20241209 163300 205731240 11890 11890 11890 11890 0
217 20241209 163200 205731240 11890 11890 11890 11890 0
218 20241209 163100 205731240 11890 11890 11890 11890 0
219 20241209 163000 205731240 11890 11890 11890 11890 0
220 20241209 162900 205731240 11890 11890 11890 11890 0
221 20241209 162800 205731240 11890 11890 11890 11890 0
222 20241209 162700 205731240 11890 11890 11890 11890 0
223 20241209 162600 205731240 11890 11890 11890 11890 0
224 20241209 162500 205731240 11890 11890 11890 11890 0
225 20241209 162400 205731240 11890 11890 11890 11890 0
226 20241209 162300 205731240 11890 11890 11890 11890 0
227 20241209 162200 205731240 11890 11890 11890 11890 0
228 20241209 162100 205731240 11890 11890 11890 11890 0
229 20241209 162000 205731240 11890 11890 11890 11890 0
230 20241209 161900 205731240 11890 11890 11890 11890 0
231 20241209 161800 205731240 11890 11890 11890 11890 0
232 20241209 161700 205731240 11890 11890 11890 11890 0
233 20241209 161600 205731240 11890 11890 11890 11890 0
234 20241209 161500 205731240 11890 11890 11890 11890 0
235 20241209 161400 205731240 11890 11890 11890 11890 0
236 20241209 161300 205731240 11890 11890 11890 11890 0
237 20241209 161200 205731240 11890 11890 11890 11890 0
238 20241209 161100 205731240 11890 11890 11890 11890 0
239 20241209 161000 205731240 11890 11890 11890 11890 0
240 20241209 160900 205731240 11890 11890 11890 11890 0
241 20241209 160800 205731240 11890 11890 11890 11890 0
242 20241209 160700 205731240 11890 11890 11890 11890 290
243 20241209 160600 205731240 11890 11890 11890 11890 0
244 20241209 160500 205731240 11890 11890 11890 11890 0
245 20241209 160400 205731240 11890 11890 11890 11890 0
246 20241209 160300 205731240 11890 11890 11890 11890 0
247 20241209 160200 205731240 11890 11890 11890 11890 0
248 20241209 160100 205731240 11890 11890 11890 11890 0
249 20241209 160000 205731240 11890 11890 11890 11890 0
250 20241209 155900 205731240 11890 11890 11890 11890 0
251 20241209 155800 205731240 11890 11890 11890 11890 0
252 20241209 155700 205731240 11890 11890 11890 11890 0
253 20241209 155600 205731240 11890 11890 11890 11890 0
254 20241209 155500 205731240 11890 11890 11890 11890 0
255 20241209 155400 205731240 11890 11890 11890 11890 0
256 20241209 155300 205731240 11890 11890 11890 11890 0
257 20241209 155200 205731240 11890 11890 11890 11890 0
258 20241209 155100 205731240 11890 11890 11890 11890 0
259 20241209 155000 205731240 11890 11890 11890 11890 0
260 20241209 154900 205731240 11890 11890 11890 11890 0
261 20241209 154800 205731240 11890 11890 11890 11890 0
262 20241209 154700 205731240 11890 11890 11890 11890 0
263 20241209 154600 205731240 11890 11890 11890 11890 0
264 20241209 154500 205731240 11890 11890 11890 11890 0
265 20241209 154400 205731240 11890 11890 11890 11890 0
266 20241209 154300 205731240 11890 11890 11890 11890 0
267 20241209 154200 205731240 11890 11890 11890 11890 0
268 20241209 154100 205731240 11890 11890 11890 11890 0
269 20241209 154000 205731240 11890 11890 11890 11890 0
270 20241209 153900 205731240 11890 11890 11890 11890 0
271 20241209 153800 205731240 11890 11890 11890 11890 0
272 20241209 153700 205731240 11890 11890 11890 11890 290
273 20241209 153600 205731240 11890 11890 11890 11890 0
274 20241209 153500 205731240 11890 11890 11890 11890 0
275 20241209 153400 205731240 11890 11890 11890 11890 0
276 20241209 153300 205731240 11890 11890 11890 11890 0
277 20241209 153200 205731240 11890 11890 11890 11890 0
278 20241209 153100 205731240 11890 11890 11890 11890 0
279 20241209 153000 205731240 11890 11890 11890 11890 290
280 20241209 152900 202283140 11870 11870 11870 11870 0
281 20241209 152800 202283140 11870 11870 11870 11870 0
282 20241209 152700 202283140 11870 11870 11870 11870 0
283 20241209 152600 202283140 11870 11870 11870 11870 0
284 20241209 152500 202283140 11870 11870 11870 11870 0
285 20241209 152400 202283140 11870 11870 11870 11870 0
286 20241209 152300 202283140 11870 11870 11870 11870 0
287 20241209 152200 202283140 11870 11870 11870 11870 0
288 20241209 152100 202283140 11870 11870 11870 11870 0
289 20241209 152000 202283140 11870 11870 11870 11870 0
290 20241209 151900 202283140 11870 11890 11890 11870 212
291 20241209 151800 199766060 11890 11890 11890 11890 0
292 20241209 151700 199766060 11890 11890 11890 11890 1
293 20241209 151600 199754170 11890 11880 11890 11880 4
294 20241209 151500 199706630 11890 11890 11890 11890 1
295 20241209 151400 199694740 11890 11880 11890 11880 24
296 20241209 151300 199409420 11880 11900 11900 11880 648
297 20241209 151200 191708670 11910 11910 11910 11910 50
298 20241209 151100 191113170 11900 11900 11900 11900 0
299 20241209 151000 191113170 11900 11900 11900 11890 14
300 20241209 150900 190946600 11910 11910 11910 11910 1
301 20241209 150800 190934690 11890 11890 11890 11890 0
302 20241209 150700 190934690 11890 11900 11900 11890 267
303 20241209 150600 187757480 11900 11900 11900 11900 40
304 20241209 150500 187281480 11900 11900 11920 11900 172
305 20241209 150400 185234420 11900 11910 11920 11900 170
306 20241209 150300 183210310 11920 11920 11920 11920 0
307 20241209 150200 183210310 11920 11910 11920 11910 2
308 20241209 150100 183186480 11920 11920 11920 11920 0
309 20241209 150000 183186480 11920 11920 11920 11920 7
310 20241209 145900 183103040 11910 11910 11910 11910 0
311 20241209 145800 183103040 11910 11910 11910 11910 0
312 20241209 145700 183103040 11910 11910 11910 11910 0
313 20241209 145600 183103040 11910 11920 11920 11910 95
314 20241209 145500 181970760 11920 11920 11920 11920 0
315 20241209 145400 181970760 11920 11920 11920 11920 151
316 20241209 145300 180170840 11920 11920 11920 11920 4
317 20241209 145200 180123160 11920 11910 11920 11910 2
318 20241209 145100 180099330 11900 11900 11900 11900 0
319 20241209 145000 180099330 11900 11900 11900 11900 0
320 20241209 144900 180099330 11900 11910 11910 11900 2
321 20241209 144800 180075520 11910 11910 11910 11910 0
322 20241209 144700 180075520 11910 11910 11910 11910 5
323 20241209 144600 180015970 11910 11920 11920 11900 501
324 20241209 144500 174052940 11930 11930 11930 11930 0
325 20241209 144400 174052940 11930 11930 11930 11930 0
326 20241209 144300 174052940 11930 11930 11930 11930 5
327 20241209 144200 173993290 11930 11930 11930 11930 5
328 20241209 144100 173933640 11930 11930 11930 11930 20
329 20241209 144000 173695040 11930 11930 11930 11930 10
330 20241209 143900 173575740 11940 11940 11940 11940 0
331 20241209 143800 173575740 11940 11920 11940 11920 2
332 20241209 143700 173551880 11910 11910 11910 11910 0
333 20241209 143600 173551880 11910 11910 11910 11910 0
334 20241209 143500 173551880 11910 11940 11940 11910 985
335 20241209 143400 161819870 11950 11940 11950 11940 2
336 20241209 143300 161795980 11940 11940 11940 11930 3
337 20241209 143200 161760170 11930 11930 11950 11930 188
338 20241209 143100 159517290 11920 11940 11940 11920 1207
339 20241209 143000 145124460 11950 11950 11950 11950 21
340 20241209 142900 144873510 11960 11960 11960 11960 167
341 20241209 142800 142876190 11950 11950 11950 11950 0
342 20241209 142700 142876190 11950 11950 11950 11950 0
343 20241209 142600 142876190 11950 11950 11950 11950 0
344 20241209 142500 142876190 11950 11950 11950 11950 16
345 20241209 142400 142684990 11950 11950 11950 11950 0
346 20241209 142300 142684990 11950 11950 11950 11950 17
347 20241209 142200 142481840 11950 11950 11950 11950 11
348 20241209 142100 142350390 11950 11950 11950 11950 30
349 20241209 142000 141991890 11960 11960 11960 11960 97
350 20241209 141900 140831770 11970 11970 11970 11970 20
351 20241209 141800 140592370 11970 11970 11970 11970 6
352 20241209 141700 140520550 11990 11970 11990 11970 29
353 20241209 141600 140173400 11960 11960 11960 11960 5
354 20241209 141500 140113600 11960 11960 11960 11950 5
355 20241209 141400 140053820 11940 11960 11960 11940 240
356 20241209 141300 137187320 11960 11960 11960 11960 1
357 20241209 141200 137175360 11960 11960 11960 11960 200
358 20241209 141100 134783360 11950 11950 11950 11950 0
359 20241209 141000 134783360 11950 11950 11950 11950 0
360 20241209 140900 134783360 11950 11960 11960 11950 317
361 20241209 140800 130995200 11970 11960 11970 11960 2
362 20241209 140700 130971270 11960 11960 11960 11960 1
363 20241209 140600 130959310 11960 11960 11960 11960 1
364 20241209 140500 130947350 11960 11960 11960 11960 1
365 20241209 140400 130935390 11960 11960 11960 11960 72
366 20241209 140300 130074270 11960 11960 11960 11960 11
367 20241209 140200 129942710 11960 11960 11960 11960 51
368 20241209 140100 129332750 11960 11950 11960 11950 11
369 20241209 140000 129201200 11960 11960 11960 11960 3
370 20241209 135900 129165320 11950 11950 11950 11950 0
371 20241209 135800 129165320 11950 11950 11950 11950 0
372 20241209 135700 129165320 11950 11950 11950 11950 5
373 20241209 135600 129105570 11960 11960 11960 11960 18
374 20241209 135500 128890290 11960 11960 11960 11960 1
375 20241209 135400 128878330 11950 11950 11950 11950 0
376 20241209 135300 128878330 11950 11950 11950 11950 0
377 20241209 135200 128878330 11950 11950 11950 11950 5
378 20241209 135100 128818580 11930 11950 11950 11920 955
379 20241209 135000 117429260 11950 11950 11950 11950 0
380 20241209 134900 117429260 11950 11950 11950 11950 0
381 20241209 134800 117429260 11950 11950 11960 11950 10
382 20241209 134700 117309750 11960 11990 11990 11950 824
383 20241209 134600 107453390 12020 12010 12020 11980 1002
384 20241209 134500 95435390 12030 12020 12030 12000 1082
385 20241209 134400 82446960 12020 12020 12020 12020 0
386 20241209 134300 82446960 12020 12020 12020 12020 50
387 20241209 134200 81845960 12030 12030 12030 12030 0
388 20241209 134100 81845960 12030 12030 12030 12030 0
389 20241209 134000 81845960 12030 12030 12030 12030 4
390 20241209 133900 81797840 12030 12030 12030 12030 0
391 20241209 133800 81797840 12030 12030 12030 12030 0
392 20241209 133700 81797840 12030 12030 12030 12030 0
393 20241209 133600 81797840 12030 12030 12030 12030 0
394 20241209 133500 81797840 12030 12030 12030 12030 0
395 20241209 133400 81797840 12030 12030 12030 12030 13
396 20241209 133300 81641450 12040 12040 12040 12040 0
397 20241209 133200 81641450 12040 12040 12040 12040 3
398 20241209 133100 81605330 12040 12040 12040 12040 0
399 20241209 133000 81605330 12040 12040 12040 12040 0
400 20241209 132900 81605330 12040 12040 12040 12040 0
401 20241209 132800 81605330 12040 12040 12040 12040 0
402 20241209 132700 81605330 12040 12040 12040 12040 0
403 20241209 132600 81605330 12040 12040 12040 12040 0
404 20241209 132500 81605330 12040 12040 12040 12040 0
405 20241209 132400 81605330 12040 12040 12040 12040 0
406 20241209 132300 81605330 12040 12040 12050 12040 3
407 20241209 132200 81569200 12070 12070 12070 12070 0
408 20241209 132100 81569200 12070 12070 12070 12070 0
409 20241209 132000 81569200 12070 12070 12070 12070 0
410 20241209 131900 81569200 12070 12070 12070 12070 0
411 20241209 131800 81569200 12070 12070 12070 12070 0
412 20241209 131700 81569200 12070 12030 12070 12030 4
413 20241209 131600 81521000 12070 12040 12070 12030 6
414 20241209 131500 81448690 12020 12020 12020 12020 0
415 20241209 131400 81448690 12020 12020 12020 12020 0
416 20241209 131300 81448690 12020 12020 12020 12020 0
417 20241209 131200 81448690 12020 12020 12020 12020 903
418 20241209 131100 70594630 12020 12020 12020 12020 0
419 20241209 131000 70594630 12020 12020 12020 12020 87
420 20241209 130900 69548890 12040 12040 12040 12040 0
421 20241209 130800 69548890 12040 12040 12040 12040 50
422 20241209 130700 68946890 12030 12050 12050 12030 4
423 20241209 130600 68898720 12020 12050 12050 12020 152
424 20241209 130500 67071360 12050 12050 12050 12050 0
425 20241209 130400 67071360 12050 12050 12050 12050 0
426 20241209 130300 67071360 12050 12050 12050 12050 0
427 20241209 130200 67071360 12050 12050 12050 12050 10
428 20241209 130100 66950860 12040 12040 12040 12040 0
429 20241209 130000 66950860 12040 12040 12040 12040 1
430 20241209 125900 66938820 12050 12030 12050 12020 528
431 20241209 125800 60588680 12040 12060 12060 12040 327
432 20241209 125700 56648560 12060 12060 12070 12060 69
433 20241209 125600 55816410 12060 12060 12060 12060 0
434 20241209 125500 55816410 12060 12060 12060 12060 0
435 20241209 125400 55816410 12060 12070 12070 12060 2
436 20241209 125300 55792280 12060 12070 12070 12060 2
437 20241209 125200 55768150 12080 12080 12080 12080 0
438 20241209 125100 55768150 12080 12080 12080 12080 2
439 20241209 125000 55743990 12080 12080 12080 12080 0
440 20241209 124900 55743990 12080 12080 12080 12080 0
441 20241209 124800 55743990 12080 12080 12080 12080 0
442 20241209 124700 55743990 12080 12080 12080 12080 0
443 20241209 124600 55743990 12080 12080 12080 12080 0
444 20241209 124500 55743990 12080 12080 12080 12080 0
445 20241209 124400 55743990 12080 12060 12080 12060 2
446 20241209 124300 55719850 12050 12050 12050 12050 0
447 20241209 124200 55719850 12050 12050 12050 12050 8
448 20241209 124100 55623450 12080 12080 12080 12080 0
449 20241209 124000 55623450 12080 12080 12080 12080 0
450 20241209 123900 55623450 12080 12060 12080 12060 2
451 20241209 123800 55599310 12050 12080 12080 12050 52
452 20241209 123700 54972620 12070 12070 12080 12070 12
453 20241209 123600 54827680 12080 12080 12080 12080 0
454 20241209 123500 54827680 12080 12080 12080 12080 0
455 20241209 123400 54827680 12080 12080 12080 12080 0
456 20241209 123300 54827680 12080 12070 12080 12070 4
457 20241209 123200 54779380 12080 12080 12080 12080 0
458 20241209 123100 54779380 12080 12070 12080 12070 4
459 20241209 123000 54731080 12080 12080 12080 12080 0
460 20241209 122900 54731080 12080 12080 12080 12080 0
461 20241209 122800 54731080 12080 12070 12080 12070 2
462 20241209 122700 54706930 12080 12080 12080 12080 0
463 20241209 122600 54706930 12080 12080 12080 12080 0
464 20241209 122500 54706930 12080 12080 12080 12080 0
465 20241209 122400 54706930 12080 12080 12080 12080 1
466 20241209 122300 54694850 12080 12080 12080 12080 0
467 20241209 122200 54694850 12080 12080 12080 12080 0
468 20241209 122100 54694850 12080 12080 12080 12080 0
469 20241209 122000 54694850 12080 12080 12080 12080 0
470 20241209 121900 54694850 12080 12080 12080 12080 0
471 20241209 121800 54694850 12080 12080 12080 12080 0
472 20241209 121700 54694850 12080 12080 12080 12080 1
473 20241209 121600 54682770 12080 12080 12080 12080 0
474 20241209 121500 54682770 12080 12080 12080 12080 0
475 20241209 121400 54682770 12080 12080 12080 12080 0
476 20241209 121300 54682770 12080 12070 12080 12070 106
477 20241209 121200 53403300 12080 12080 12080 12080 0
478 20241209 121100 53403300 12080 12080 12080 12080 0
479 20241209 121000 53403300 12080 12070 12080 12070 2
480 20241209 120900 53379150 12080 12080 12080 12080 0
481 20241209 120800 53379150 12080 12080 12080 12080 0
482 20241209 120700 53379150 12080 12060 12080 12060 2
483 20241209 120600 53355010 12070 12070 12070 12070 0
484 20241209 120500 53355010 12070 12060 12080 12060 4
485 20241209 120400 53306740 12070 12080 12080 12070 3
486 20241209 120300 53270520 12070 12060 12080 12060 3
487 20241209 120200 53234310 12080 12060 12080 12060 24
488 20241209 120100 52944850 12060 12060 12060 12060 0
489 20241209 120000 52944850 12060 12060 12060 12060 0
490 20241209 115900 52944850 12060 12060 12060 12060 0
491 20241209 115800 52944850 12060 12060 12060 12060 2
492 20241209 115700 52920730 12050 12050 12050 12050 1
493 20241209 115600 52908680 12030 12030 12030 12030 0
494 20241209 115500 52908680 12030 12030 12030 12030 0
495 20241209 115400 52908680 12030 12030 12030 12030 0
496 20241209 115300 52908680 12030 12030 12030 12030 0
497 20241209 115200 52908680 12030 12030 12030 12030 0
498 20241209 115100 52908680 12030 12070 12080 12030 55
499 20241209 115000 52246540 12080 12060 12080 12060 4
500 20241209 114900 52198260 12080 12070 12080 12060 4
501 20241209 114800 52149970 12080 12070 12080 12040 523
502 20241209 114700 45850040 12080 12080 12080 12080 5
503 20241209 114600 45789640 12070 12070 12070 12070 0
504 20241209 114500 45789640 12070 12070 12070 12070 0
505 20241209 114400 45789640 12070 12070 12070 12070 42
506 20241209 114300 45282700 12070 12070 12070 12070 1
507 20241209 114200 45270630 12070 12070 12070 12070 0
508 20241209 114100 45270630 12070 12070 12070 12070 1
509 20241209 114000 45258560 12080 12080 12080 12080 0
510 20241209 113900 45258560 12080 12080 12080 12080 1
511 20241209 113800 45246480 12060 12060 12070 12060 54
512 20241209 113700 44594930 12060 12060 12060 12060 0
513 20241209 113600 44594930 12060 12060 12060 12060 1
514 20241209 113500 44582870 12060 12060 12060 12060 0
515 20241209 113400 44582870 12060 12060 12060 12060 0
516 20241209 113300 44582870 12060 12060 12060 12060 0
517 20241209 113200 44582870 12060 12060 12060 12060 12
518 20241209 113100 44438150 12060 12060 12060 12060 0
519 20241209 113000 44438150 12060 12060 12060 12060 0
520 20241209 112900 44438150 12060 12060 12060 12060 4
521 20241209 112800 44389910 12050 12050 12050 12050 0
522 20241209 112700 44389910 12050 12050 12050 12050 0
523 20241209 112600 44389910 12050 12050 12050 12050 80
524 20241209 112500 43425910 12060 12060 12060 12060 1
525 20241209 112400 43413850 12060 12070 12070 12060 162
526 20241209 112300 41460020 12080 12080 12080 12080 1
527 20241209 112200 41447940 12080 12080 12080 12080 0
528 20241209 112100 41447940 12080 12080 12080 12080 0
529 20241209 112000 41447940 12080 12070 12080 12050 205
530 20241209 111900 38973760 12070 12070 12080 12070 5
531 20241209 111800 38913400 12080 12070 12080 12070 4
532 20241209 111700 38865100 12080 12080 12080 12080 0
533 20241209 111600 38865100 12080 12070 12080 12070 4
534 20241209 111500 38816800 12080 12080 12080 12080 0
535 20241209 111400 38816800 12080 12070 12080 12070 6
536 20241209 111300 38744350 12080 12070 12080 12060 50
537 20241209 111200 38141090 12070 12070 12070 12070 0
538 20241209 111100 38141090 12070 12070 12070 12070 13
539 20241209 111000 37984180 12080 12080 12080 12080 0
540 20241209 110900 37984180 12080 12080 12080 12080 1
541 20241209 110800 37972100 12080 12080 12080 12080 0
542 20241209 110700 37972100 12080 12080 12080 12080 4
543 20241209 110600 37923780 12080 12080 12080 12080 0
544 20241209 110500 37923780 12080 12080 12080 12080 2
545 20241209 110400 37899620 12080 12080 12080 12080 3
546 20241209 110300 37863380 12080 12080 12080 12080 0
547 20241209 110200 37863380 12080 12080 12080 12080 1
548 20241209 110100 37851300 12080 12080 12080 12080 0
549 20241209 110000 37851300 12080 12080 12080 12080 1
550 20241209 105900 37839220 12070 12070 12070 12070 0
551 20241209 105800 37839220 12070 12070 12070 12070 1
552 20241209 105700 37827150 12080 12080 12080 12080 0
553 20241209 105600 37827150 12080 12080 12080 12080 0
554 20241209 105500 37827150 12080 12080 12080 12080 1
555 20241209 105400 37815070 12080 12080 12080 12080 0
556 20241209 105300 37815070 12080 12080 12080 12080 4
557 20241209 105200 37766750 12080 12080 12080 12080 0
558 20241209 105100 37766750 12080 12080 12080 12080 1
559 20241209 105000 37754670 12080 12080 12080 12080 0
560 20241209 104900 37754670 12080 12080 12080 12080 0
561 20241209 104800 37754670 12080 12080 12080 12080 3
562 20241209 104700 37718430 12080 12080 12080 12080 0
563 20241209 104600 37718430 12080 12080 12080 12080 0
564 20241209 104500 37718430 12080 12080 12080 12080 0
565 20241209 104400 37718430 12080 12080 12080 12080 0
566 20241209 104300 37718430 12080 12080 12080 12080 0
567 20241209 104200 37718430 12080 12070 12080 12070 49
568 20241209 104100 37126990 12050 12070 12070 12050 45
569 20241209 104000 36583940 12070 12070 12070 12070 1
570 20241209 103900 36571870 12050 12060 12060 12050 39
571 20241209 103800 36101560 12060 12060 12060 12060 0
572 20241209 103700 36101560 12060 12060 12060 12060 0
573 20241209 103600 36101560 12060 12060 12060 12060 0
574 20241209 103500 36101560 12060 12060 12060 12060 1
575 20241209 103400 36089500 12060 12060 12060 12060 1
576 20241209 103300 36077440 12060 12060 12060 12060 0
577 20241209 103200 36077440 12060 12060 12060 12060 0
578 20241209 103100 36077440 12060 12060 12060 12060 0
579 20241209 103000 36077440 12060 12060 12060 12060 0
580 20241209 102900 36077440 12060 12060 12060 12060 1
581 20241209 102800 36065380 12060 12060 12060 12060 1
582 20241209 102700 36053320 12060 12060 12060 12060 0
583 20241209 102600 36053320 12060 12060 12060 12060 0
584 20241209 102500 36053320 12060 12060 12060 12060 1
585 20241209 102400 36041260 12050 12050 12050 12050 0
586 20241209 102300 36041260 12050 12050 12050 12050 1
587 20241209 102200 36029210 12050 12050 12050 12050 1
588 20241209 102100 36017160 12060 12060 12060 12060 1
589 20241209 102000 36005100 12060 12060 12060 12060 1
590 20241209 101900 35993040 12060 12060 12060 12060 1
591 20241209 101800 35980980 12060 12060 12060 12060 0
592 20241209 101700 35980980 12060 12060 12060 12060 0
593 20241209 101600 35980980 12060 12060 12060 12060 0
594 20241209 101500 35980980 12060 12060 12060 12060 0
595 20241209 101400 35980980 12060 12060 12060 12060 3
596 20241209 101300 35944800 12060 12050 12060 12050 352
597 20241209 101200 31703190 12050 12050 12050 12040 572
598 20241209 101100 24814400 12050 12050 12050 12050 20
599 20241209 101000 24573400 12050 12050 12050 12050 8
600 20241209 100900 24477000 12050 12050 12050 12050 101
601 20241209 100800 23259950 12050 12050 12050 12050 2
602 20241209 100700 23235850 12050 12050 12050 12050 2
603 20241209 100600 23211750 12050 12050 12050 12050 1
604 20241209 100500 23199700 12050 12050 12050 12050 0
605 20241209 100400 23199700 12050 12050 12050 12050 2
606 20241209 100300 23175600 12050 12050 12050 12050 0
607 20241209 100200 23175600 12050 12050 12050 12050 1
608 20241209 100100 23163550 12050 12050 12050 12050 1
609 20241209 100000 23151500 12050 12050 12050 12050 1
610 20241209 095900 23139450 12040 12040 12040 12040 1
611 20241209 095800 23127410 12050 12050 12050 12050 0
612 20241209 095700 23127410 12050 12050 12050 12050 0
613 20241209 095600 23127410 12050 12050 12050 12050 108
614 20241209 095500 21826010 12060 12060 12060 12060 0
615 20241209 095400 21826010 12060 12050 12060 12050 15
616 20241209 095300 21645250 12060 12060 12060 12060 0
617 20241209 095200 21645250 12060 12060 12060 12060 1
618 20241209 095100 21633190 12060 12060 12060 12060 4
619 20241209 095000 21584950 12060 12060 12060 12060 48
620 20241209 094900 21006070 12060 12060 12060 12060 0
621 20241209 094800 21006070 12060 12060 12060 12060 0
622 20241209 094700 21006070 12060 12060 12060 12060 2
623 20241209 094600 20981950 12050 12050 12050 12050 0
624 20241209 094500 20981950 12050 12050 12050 12050 0
625 20241209 094400 20981950 12050 12050 12050 12050 0
626 20241209 094300 20981950 12050 12050 12050 12050 1
627 20241209 094200 20969900 12060 12060 12060 12060 1
628 20241209 094100 20957840 12070 12070 12070 12070 8
629 20241209 094000 20861280 12070 12040 12070 12040 150
630 20241209 093900 19051960 12050 12040 12050 12040 4
631 20241209 093800 19003780 12030 12030 12030 12030 59
632 20241209 093700 18294010 12040 12040 12040 12040 0
633 20241209 093600 18294010 12040 12030 12050 12030 4
634 20241209 093500 18245850 12050 12050 12050 12030 202
635 20241209 093400 15815710 12050 12050 12050 12050 1
636 20241209 093300 15803660 12050 12050 12050 12050 8
637 20241209 093200 15707260 12060 12060 12060 12060 1
638 20241209 093100 15695200 12060 12050 12060 12050 9
639 20241209 093000 15586720 12050 12060 12060 12040 6
640 20241209 092900 15514410 12060 12050 12060 12050 16
641 20241209 092800 15321470 12050 12050 12050 12050 0
642 20241209 092700 15321470 12050 12030 12050 12030 211
643 20241209 092600 12783120 12030 12050 12050 12030 329
644 20241209 092500 8819880 12060 12060 12060 12060 0
645 20241209 092400 8819880 12060 12050 12060 12050 28
646 20241209 092300 8482470 12050 12060 12060 12050 17
647 20241209 092200 8277460 12060 12060 12060 12060 0
648 20241209 092100 8277460 12060 12060 12060 12060 2
649 20241209 092000 8253340 12070 12070 12070 12070 1
650 20241209 091900 8241270 12080 12070 12080 12060 25
651 20241209 091800 7939680 12080 12070 12080 12060 161
652 20241209 091700 5997630 12070 12070 12070 12070 0
653 20241209 091600 5997630 12070 12070 12070 12070 1
654 20241209 091500 5985560 12080 12080 12080 12080 1
655 20241209 091400 5973480 12080 12080 12080 12080 3
656 20241209 091300 5937240 12090 12090 12090 12090 3
657 20241209 091200 5900970 12110 12110 12110 12110 0
658 20241209 091100 5900970 12110 12110 12110 12080 5
659 20241209 091000 5840480 12080 12110 12110 12070 5
660 20241209 090900 5780000 12120 12120 12120 12110 3
661 20241209 090800 5743650 12120 12130 12130 12120 3
662 20241209 090700 5707270 12140 12140 12140 12140 0
663 20241209 090600 5707270 12140 12070 12140 12060 13
664 20241209 090500 5550300 12150 12150 12150 12150 25
665 20241209 090400 5246550 12180 12180 12180 12180 0
666 20241209 090300 5246550 12180 12180 12180 12180 1
667 20241209 090200 5234370 12180 12100 12180 12060 36
668 20241209 090100 4798980 12120 12120 12120 12120 143
669 20241209 090000 3065820 12170 12050 12200 12050 253