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

672
098660/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201000,133454115,2645,2645,2645,2645,474
20241209,200900,133454115,2645,2645,2645,2645,0
20241209,200800,133454115,2645,2645,2645,2645,0
20241209,200700,133454115,2645,2645,2645,2645,0
20241209,200600,133454115,2645,2645,2645,2645,0
20241209,200500,133454115,2645,2645,2645,2645,0
20241209,200400,133454115,2645,2645,2645,2645,0
20241209,200300,133454115,2645,2645,2645,2645,0
20241209,200200,133454115,2645,2645,2645,2645,0
20241209,200100,133454115,2645,2645,2645,2645,0
20241209,200000,133454115,2645,2645,2645,2645,0
20241209,195900,133454115,2645,2645,2645,2645,0
20241209,195800,133454115,2645,2645,2645,2645,0
20241209,195700,133454115,2645,2645,2645,2645,0
20241209,195600,133454115,2645,2645,2645,2645,0
20241209,195500,133454115,2645,2645,2645,2645,0
20241209,195400,133454115,2645,2645,2645,2645,0
20241209,195300,133454115,2645,2645,2645,2645,0
20241209,195200,133454115,2645,2645,2645,2645,0
20241209,195100,133454115,2645,2645,2645,2645,0
20241209,195000,133454115,2645,2645,2645,2645,0
20241209,194900,133454115,2645,2645,2645,2645,0
20241209,194800,133454115,2645,2645,2645,2645,0
20241209,194700,133454115,2645,2645,2645,2645,0
20241209,194600,133454115,2645,2645,2645,2645,0
20241209,194500,133454115,2645,2645,2645,2645,0
20241209,194400,133454115,2645,2645,2645,2645,0
20241209,194300,133454115,2645,2645,2645,2645,0
20241209,194200,133454115,2645,2645,2645,2645,0
20241209,194100,133454115,2645,2645,2645,2645,0
20241209,194000,133454115,2645,2645,2645,2645,474
20241209,193900,133454115,2645,2645,2645,2645,0
20241209,193800,133454115,2645,2645,2645,2645,0
20241209,193700,133454115,2645,2645,2645,2645,0
20241209,193600,133454115,2645,2645,2645,2645,0
20241209,193500,133454115,2645,2645,2645,2645,0
20241209,193400,133454115,2645,2645,2645,2645,0
20241209,193300,133454115,2645,2645,2645,2645,0
20241209,193200,133454115,2645,2645,2645,2645,0
20241209,193100,133454115,2645,2645,2645,2645,0
20241209,193000,133454115,2645,2645,2645,2645,0
20241209,192900,133454115,2645,2645,2645,2645,0
20241209,192800,133454115,2645,2645,2645,2645,0
20241209,192700,133454115,2645,2645,2645,2645,0
20241209,192600,133454115,2645,2645,2645,2645,0
20241209,192500,133454115,2645,2645,2645,2645,0
20241209,192400,133454115,2645,2645,2645,2645,0
20241209,192300,133454115,2645,2645,2645,2645,0
20241209,192200,133454115,2645,2645,2645,2645,0
20241209,192100,133454115,2645,2645,2645,2645,0
20241209,192000,133454115,2645,2645,2645,2645,0
20241209,191900,133454115,2645,2645,2645,2645,0
20241209,191800,133454115,2645,2645,2645,2645,0
20241209,191700,133454115,2645,2645,2645,2645,0
20241209,191600,133454115,2645,2645,2645,2645,0
20241209,191500,133454115,2645,2645,2645,2645,0
20241209,191400,133454115,2645,2645,2645,2645,0
20241209,191300,133454115,2645,2645,2645,2645,0
20241209,191200,133454115,2645,2645,2645,2645,0
20241209,191100,133454115,2645,2645,2645,2645,0
20241209,191000,133454115,2645,2645,2645,2645,474
20241209,190900,133454115,2645,2645,2645,2645,0
20241209,190800,133454115,2645,2645,2645,2645,0
20241209,190700,133454115,2645,2645,2645,2645,0
20241209,190600,133454115,2645,2645,2645,2645,0
20241209,190500,133454115,2645,2645,2645,2645,0
20241209,190400,133454115,2645,2645,2645,2645,0
20241209,190300,133454115,2645,2645,2645,2645,0
20241209,190200,133454115,2645,2645,2645,2645,0
20241209,190100,133454115,2645,2645,2645,2645,0
20241209,190000,133454115,2645,2645,2645,2645,0
20241209,185900,133454115,2645,2645,2645,2645,0
20241209,185800,133454115,2645,2645,2645,2645,0
20241209,185700,133454115,2645,2645,2645,2645,0
20241209,185600,133454115,2645,2645,2645,2645,0
20241209,185500,133454115,2645,2645,2645,2645,0
20241209,185400,133454115,2645,2645,2645,2645,0
20241209,185300,133454115,2645,2645,2645,2645,0
20241209,185200,133454115,2645,2645,2645,2645,0
20241209,185100,133454115,2645,2645,2645,2645,0
20241209,185000,133454115,2645,2645,2645,2645,0
20241209,184900,133454115,2645,2645,2645,2645,0
20241209,184800,133454115,2645,2645,2645,2645,0
20241209,184700,133454115,2645,2645,2645,2645,0
20241209,184600,133454115,2645,2645,2645,2645,0
20241209,184500,133454115,2645,2645,2645,2645,0
20241209,184400,133454115,2645,2645,2645,2645,0
20241209,184300,133454115,2645,2645,2645,2645,0
20241209,184200,133454115,2645,2645,2645,2645,0
20241209,184100,133454115,2645,2645,2645,2645,0
20241209,184000,133454115,2645,2645,2645,2645,474
20241209,183900,133454115,2645,2645,2645,2645,0
20241209,183800,133454115,2645,2645,2645,2645,0
20241209,183700,133454115,2645,2645,2645,2645,0
20241209,183600,133454115,2645,2645,2645,2645,0
20241209,183500,133454115,2645,2645,2645,2645,0
20241209,183400,133454115,2645,2645,2645,2645,0
20241209,183300,133454115,2645,2645,2645,2645,0
20241209,183200,133454115,2645,2645,2645,2645,0
20241209,183100,133454115,2645,2645,2645,2645,0
20241209,183000,133454115,2645,2645,2645,2645,0
20241209,182900,133454115,2645,2645,2645,2645,0
20241209,182800,133454115,2645,2645,2645,2645,0
20241209,182700,133454115,2645,2645,2645,2645,0
20241209,182600,133454115,2645,2645,2645,2645,0
20241209,182500,133454115,2645,2645,2645,2645,0
20241209,182400,133454115,2645,2645,2645,2645,0
20241209,182300,133454115,2645,2645,2645,2645,0
20241209,182200,133454115,2645,2645,2645,2645,0
20241209,182100,133454115,2645,2645,2645,2645,0
20241209,182000,133454115,2645,2645,2645,2645,0
20241209,181900,133454115,2645,2645,2645,2645,0
20241209,181800,133454115,2645,2645,2645,2645,0
20241209,181700,133454115,2645,2645,2645,2645,0
20241209,181600,133454115,2645,2645,2645,2645,0
20241209,181500,133454115,2645,2645,2645,2645,0
20241209,181400,133454115,2645,2645,2645,2645,0
20241209,181300,133454115,2645,2645,2645,2645,0
20241209,181200,133454115,2645,2645,2645,2645,0
20241209,181100,133454115,2645,2645,2645,2645,0
20241209,181000,133454115,2645,2645,2645,2645,474
20241209,180900,133454115,2645,2645,2645,2645,0
20241209,180800,133454115,2645,2645,2645,2645,0
20241209,180700,133454115,2645,2645,2645,2645,0
20241209,180600,133454115,2645,2645,2645,2645,0
20241209,180500,133454115,2645,2645,2645,2645,0
20241209,180400,133454115,2645,2645,2645,2645,0
20241209,180300,133454115,2645,2645,2645,2645,0
20241209,180200,133454115,2645,2645,2645,2645,0
20241209,180100,133454115,2645,2645,2645,2645,0
20241209,180000,133454115,2645,2645,2645,2645,0
20241209,175900,133454115,2645,2645,2645,2645,0
20241209,175800,133454115,2645,2645,2645,2645,0
20241209,175700,133454115,2645,2645,2645,2645,0
20241209,175600,133454115,2645,2645,2645,2645,0
20241209,175500,133454115,2645,2645,2645,2645,0
20241209,175400,133454115,2645,2645,2645,2645,0
20241209,175300,133454115,2645,2645,2645,2645,0
20241209,175200,133454115,2645,2645,2645,2645,0
20241209,175100,133454115,2645,2645,2645,2645,0
20241209,175000,133454115,2645,2645,2645,2645,0
20241209,174900,133454115,2645,2645,2645,2645,0
20241209,174800,133454115,2645,2645,2645,2645,0
20241209,174700,133454115,2645,2645,2645,2645,0
20241209,174600,133454115,2645,2645,2645,2645,0
20241209,174500,133454115,2645,2645,2645,2645,0
20241209,174400,133454115,2645,2645,2645,2645,0
20241209,174300,133454115,2645,2645,2645,2645,0
20241209,174200,133454115,2645,2645,2645,2645,0
20241209,174100,133454115,2645,2645,2645,2645,0
20241209,174000,133454115,2645,2645,2645,2645,474
20241209,173900,133454115,2645,2645,2645,2645,0
20241209,173800,133454115,2645,2645,2645,2645,0
20241209,173700,133454115,2645,2645,2645,2645,0
20241209,173600,133454115,2645,2645,2645,2645,0
20241209,173500,133454115,2645,2645,2645,2645,0
20241209,173400,133454115,2645,2645,2645,2645,0
20241209,173300,133454115,2645,2645,2645,2645,0
20241209,173200,133454115,2645,2645,2645,2645,0
20241209,173100,133454115,2645,2645,2645,2645,0
20241209,173000,133454115,2645,2645,2645,2645,0
20241209,172900,133454115,2645,2645,2645,2645,0
20241209,172800,133454115,2645,2645,2645,2645,0
20241209,172700,133454115,2645,2645,2645,2645,0
20241209,172600,133454115,2645,2645,2645,2645,0
20241209,172500,133454115,2645,2645,2645,2645,0
20241209,172400,133454115,2645,2645,2645,2645,0
20241209,172300,133454115,2645,2645,2645,2645,0
20241209,172200,133454115,2645,2645,2645,2645,0
20241209,172100,133454115,2645,2645,2645,2645,0
20241209,172000,133454115,2645,2645,2645,2645,0
20241209,171900,133454115,2645,2645,2645,2645,0
20241209,171800,133454115,2645,2645,2645,2645,0
20241209,171700,133454115,2645,2645,2645,2645,0
20241209,171600,133454115,2645,2645,2645,2645,0
20241209,171500,133454115,2645,2645,2645,2645,0
20241209,171400,133454115,2645,2645,2645,2645,0
20241209,171300,133454115,2645,2645,2645,2645,0
20241209,171200,133454115,2645,2645,2645,2645,0
20241209,171100,133454115,2645,2645,2645,2645,0
20241209,171000,133454115,2645,2645,2645,2645,474
20241209,170900,133454115,2645,2645,2645,2645,0
20241209,170800,133454115,2645,2645,2645,2645,0
20241209,170700,133454115,2645,2645,2645,2645,0
20241209,170600,133454115,2645,2645,2645,2645,0
20241209,170500,133454115,2645,2645,2645,2645,0
20241209,170400,133454115,2645,2645,2645,2645,0
20241209,170300,133454115,2645,2645,2645,2645,0
20241209,170200,133454115,2645,2645,2645,2645,0
20241209,170100,133454115,2645,2645,2645,2645,0
20241209,170000,133454115,2645,2645,2645,2645,0
20241209,165900,133454115,2645,2645,2645,2645,0
20241209,165800,133454115,2645,2645,2645,2645,0
20241209,165700,133454115,2645,2645,2645,2645,0
20241209,165600,133454115,2645,2645,2645,2645,0
20241209,165500,133454115,2645,2645,2645,2645,0
20241209,165400,133454115,2645,2645,2645,2645,0
20241209,165300,133454115,2645,2645,2645,2645,0
20241209,165200,133454115,2645,2645,2645,2645,0
20241209,165100,133454115,2645,2645,2645,2645,0
20241209,165000,133454115,2645,2645,2645,2645,0
20241209,164900,133454115,2645,2645,2645,2645,0
20241209,164800,133454115,2645,2645,2645,2645,0
20241209,164700,133454115,2645,2645,2645,2645,0
20241209,164600,133454115,2645,2645,2645,2645,0
20241209,164500,133454115,2645,2645,2645,2645,0
20241209,164400,133454115,2645,2645,2645,2645,0
20241209,164300,133454115,2645,2645,2645,2645,0
20241209,164200,133454115,2645,2645,2645,2645,0
20241209,164100,133454115,2645,2645,2645,2645,0
20241209,164000,133454115,2645,2645,2645,2645,474
20241209,163900,133454115,2645,2645,2645,2645,0
20241209,163800,133454115,2645,2645,2645,2645,0
20241209,163700,133454115,2645,2645,2645,2645,0
20241209,163600,133454115,2645,2645,2645,2645,0
20241209,163500,133454115,2645,2645,2645,2645,0
20241209,163400,133454115,2645,2645,2645,2645,0
20241209,163300,133454115,2645,2645,2645,2645,0
20241209,163200,133454115,2645,2645,2645,2645,0
20241209,163100,133454115,2645,2645,2645,2645,0
20241209,163000,133454115,2645,2645,2645,2645,0
20241209,162900,133454115,2645,2645,2645,2645,0
20241209,162800,133454115,2645,2645,2645,2645,0
20241209,162700,133454115,2645,2645,2645,2645,0
20241209,162600,133454115,2645,2645,2645,2645,0
20241209,162500,133454115,2645,2645,2645,2645,0
20241209,162400,133454115,2645,2645,2645,2645,0
20241209,162300,133454115,2645,2645,2645,2645,0
20241209,162200,133454115,2645,2645,2645,2645,0
20241209,162100,133454115,2645,2645,2645,2645,0
20241209,162000,133454115,2645,2645,2645,2645,0
20241209,161900,133454115,2645,2645,2645,2645,0
20241209,161800,133454115,2645,2645,2645,2645,0
20241209,161700,133454115,2645,2645,2645,2645,0
20241209,161600,133454115,2645,2645,2645,2645,0
20241209,161500,133454115,2645,2645,2645,2645,0
20241209,161400,133454115,2645,2645,2645,2645,0
20241209,161300,133454115,2645,2645,2645,2645,0
20241209,161200,133454115,2645,2645,2645,2645,0
20241209,161100,133454115,2645,2645,2645,2645,0
20241209,161000,133454115,2645,2645,2645,2645,474
20241209,160900,133454115,2645,2645,2645,2645,0
20241209,160800,133454115,2645,2645,2645,2645,0
20241209,160700,133454115,2645,2645,2645,2645,0
20241209,160600,133454115,2645,2645,2645,2645,0
20241209,160500,133454115,2645,2645,2645,2645,0
20241209,160400,133454115,2645,2645,2645,2645,0
20241209,160300,133454115,2645,2645,2645,2645,0
20241209,160200,133454115,2645,2645,2645,2645,0
20241209,160100,133454115,2645,2645,2645,2645,0
20241209,160000,133454115,2645,2645,2645,2645,0
20241209,155900,133454115,2645,2645,2645,2645,0
20241209,155800,133454115,2645,2645,2645,2645,0
20241209,155700,133454115,2645,2645,2645,2645,0
20241209,155600,133454115,2645,2645,2645,2645,0
20241209,155500,133454115,2645,2645,2645,2645,0
20241209,155400,133454115,2645,2645,2645,2645,0
20241209,155300,133454115,2645,2645,2645,2645,0
20241209,155200,133454115,2645,2645,2645,2645,0
20241209,155100,133454115,2645,2645,2645,2645,0
20241209,155000,133454115,2645,2645,2645,2645,0
20241209,154900,133454115,2645,2645,2645,2645,0
20241209,154800,133454115,2645,2645,2645,2645,0
20241209,154700,133454115,2645,2645,2645,2645,0
20241209,154600,133454115,2645,2645,2645,2645,0
20241209,154500,133454115,2645,2645,2645,2645,0
20241209,154400,133454115,2645,2645,2645,2645,0
20241209,154300,133454115,2645,2645,2645,2645,0
20241209,154200,133454115,2645,2645,2645,2645,0
20241209,154100,133454115,2645,2645,2645,2645,0
20241209,154000,133454115,2645,2645,2645,2645,474
20241209,153900,133454115,2645,2645,2645,2645,0
20241209,153800,133454115,2645,2645,2645,2645,0
20241209,153700,133454115,2645,2645,2645,2645,0
20241209,153600,133454115,2645,2645,2645,2645,0
20241209,153500,133454115,2645,2645,2645,2645,0
20241209,153400,133454115,2645,2645,2645,2645,0
20241209,153300,133454115,2645,2645,2645,2645,0
20241209,153200,133454115,2645,2645,2645,2645,0
20241209,153100,133454115,2645,2645,2645,2645,0
20241209,153000,133454115,2645,2645,2645,2645,474
20241209,152900,132200385,2645,2645,2645,2645,0
20241209,152800,132200385,2645,2645,2645,2645,0
20241209,152700,132200385,2645,2645,2645,2645,0
20241209,152600,132200385,2645,2645,2645,2645,0
20241209,152500,132200385,2645,2645,2645,2645,0
20241209,152400,132200385,2645,2645,2645,2645,0
20241209,152300,132200385,2645,2645,2645,2645,0
20241209,152200,132200385,2645,2645,2645,2645,0
20241209,152100,132200385,2645,2645,2645,2645,0
20241209,152000,132200385,2645,2645,2645,2645,0
20241209,151900,132200385,2645,2645,2645,2645,1000
20241209,151800,129555385,2610,2615,2615,2610,114
20241209,151700,129257280,2615,2585,2660,2550,2485
20241209,151600,122694130,2545,2545,2545,2545,0
20241209,151500,122694130,2545,2545,2545,2545,18
20241209,151400,122648320,2545,2545,2545,2545,0
20241209,151300,122648320,2545,2545,2545,2545,0
20241209,151200,122648320,2545,2605,2605,2545,119
20241209,151100,122343300,2645,2645,2650,2645,1005
20241209,151000,119685050,2610,2610,2610,2610,114
20241209,150900,119387510,2610,2610,2610,2610,26
20241209,150800,119319650,2645,2595,2650,2595,1011
20241209,150700,116647825,2600,2595,2645,2595,1229
20241209,150600,113412365,2550,2605,2645,2550,1163
20241209,150500,110357225,2580,2580,2580,2580,41
20241209,150400,110251445,2585,2585,2585,2585,0
20241209,150300,110251445,2585,2585,2585,2585,1
20241209,150200,110248860,2585,2585,2585,2585,0
20241209,150100,110248860,2585,2585,2585,2585,0
20241209,150000,110248860,2585,2585,2585,2585,9
20241209,145900,110225595,2585,2585,2585,2585,1
20241209,145800,110223010,2590,2590,2590,2590,0
20241209,145700,110223010,2590,2590,2590,2590,0
20241209,145600,110223010,2590,2590,2590,2590,0
20241209,145500,110223010,2590,2590,2590,2590,1
20241209,145400,110220420,2595,2595,2595,2595,0
20241209,145300,110220420,2595,2600,2600,2595,2
20241209,145200,110215225,2605,2605,2605,2605,0
20241209,145100,110215225,2605,2605,2605,2605,0
20241209,145000,110215225,2605,2605,2605,2605,1
20241209,144900,110212620,2610,2610,2610,2610,0
20241209,144800,110212620,2610,2610,2610,2610,0
20241209,144700,110212620,2610,2610,2610,2610,0
20241209,144600,110212620,2610,2610,2610,2610,0
20241209,144500,110212620,2610,2610,2610,2610,1
20241209,144400,110210010,2630,2630,2630,2630,0
20241209,144300,110210010,2630,2630,2630,2630,0
20241209,144200,110210010,2630,2630,2630,2630,0
20241209,144100,110210010,2630,2630,2630,2630,0
20241209,144000,110210010,2630,2630,2630,2615,7
20241209,143900,110191635,2630,2625,2645,2625,1102
20241209,143800,107285125,2615,2575,2630,2575,2005
20241209,143700,102044090,2580,2580,2580,2580,1
20241209,143600,102041510,2600,2545,2600,2505,2069
20241209,143500,96735520,2510,2510,2510,2510,0
20241209,143400,96735520,2510,2510,2510,2510,0
20241209,143300,96735520,2510,2510,2510,2510,0
20241209,143200,96735520,2510,2510,2510,2510,0
20241209,143100,96735520,2510,2510,2510,2510,0
20241209,143000,96735520,2510,2510,2510,2510,0
20241209,142900,96735520,2510,2510,2510,2510,0
20241209,142800,96735520,2510,2510,2510,2510,0
20241209,142700,96735520,2510,2510,2510,2510,0
20241209,142600,96735520,2510,2510,2510,2510,0
20241209,142500,96735520,2510,2510,2510,2510,7
20241209,142400,96717950,2515,2515,2515,2515,0
20241209,142300,96717950,2515,2515,2515,2515,0
20241209,142200,96717950,2515,2515,2515,2515,0
20241209,142100,96717950,2515,2515,2515,2515,0
20241209,142000,96717950,2515,2515,2515,2515,0
20241209,141900,96717950,2515,2515,2515,2515,0
20241209,141800,96717950,2515,2515,2515,2515,0
20241209,141700,96717950,2515,2515,2515,2515,0
20241209,141600,96717950,2515,2515,2515,2515,0
20241209,141500,96717950,2515,2515,2515,2515,0
20241209,141400,96717950,2515,2515,2515,2515,0
20241209,141300,96717950,2515,2515,2515,2515,0
20241209,141200,96717950,2515,2525,2525,2515,50
20241209,141100,96592005,2525,2525,2525,2525,0
20241209,141000,96592005,2525,2525,2525,2525,9
20241209,140900,96569280,2525,2525,2525,2525,0
20241209,140800,96569280,2525,2525,2525,2525,0
20241209,140700,96569280,2525,2525,2525,2525,0
20241209,140600,96569280,2525,2525,2525,2525,0
20241209,140500,96569280,2525,2525,2525,2525,0
20241209,140400,96569280,2525,2525,2525,2525,0
20241209,140300,96569280,2525,2525,2525,2525,0
20241209,140200,96569280,2525,2525,2525,2525,0
20241209,140100,96569280,2525,2525,2525,2525,0
20241209,140000,96569280,2525,2525,2525,2525,9
20241209,135900,96546555,2525,2525,2525,2525,0
20241209,135800,96546555,2525,2525,2525,2525,0
20241209,135700,96546555,2525,2525,2525,2525,0
20241209,135600,96546555,2525,2525,2525,2525,72
20241209,135500,96364755,2530,2530,2530,2530,158
20241209,135400,95965015,2530,2530,2530,2530,0
20241209,135300,95965015,2530,2530,2530,2530,0
20241209,135200,95965015,2530,2530,2530,2530,0
20241209,135100,95965015,2530,2530,2530,2530,0
20241209,135000,95965015,2530,2540,2540,2530,63
20241209,134900,95805095,2540,2540,2540,2540,200
20241209,134800,95297095,2540,2545,2545,2540,762
20241209,134700,93361585,2550,2550,2550,2550,6
20241209,134600,93346285,2555,2555,2555,2555,0
20241209,134500,93346285,2555,2555,2555,2555,41
20241209,134400,93241530,2555,2555,2555,2555,0
20241209,134300,93241530,2555,2580,2580,2555,963
20241209,134200,90766700,2585,2585,2585,2585,0
20241209,134100,90766700,2585,2600,2600,2585,1838
20241209,134000,86002950,2590,2610,2610,2590,1110
20241209,133900,83123305,2625,2580,2630,2580,376
20241209,133800,82137830,2575,2505,2575,2505,277
20241209,133700,81437470,2500,2450,2500,2450,8782
20241209,133600,59526175,2430,2430,2430,2430,0
20241209,133500,59526175,2430,2430,2430,2430,0
20241209,133400,59526175,2430,2435,2435,2430,300
20241209,133300,58796230,2435,2435,2435,2435,0
20241209,133200,58796230,2435,2435,2435,2435,0
20241209,133100,58796230,2435,2435,2435,2435,0
20241209,133000,58796230,2435,2435,2435,2435,10
20241209,132900,58771880,2435,2435,2435,2435,0
20241209,132800,58771880,2435,2435,2435,2435,0
20241209,132700,58771880,2435,2435,2435,2435,0
20241209,132600,58771880,2435,2435,2435,2435,0
20241209,132500,58771880,2435,2435,2435,2435,0
20241209,132400,58771880,2435,2435,2435,2435,0
20241209,132300,58771880,2435,2435,2435,2435,0
20241209,132200,58771880,2435,2435,2435,2435,0
20241209,132100,58771880,2435,2435,2435,2435,0
20241209,132000,58771880,2435,2435,2435,2435,10
20241209,131900,58747530,2440,2440,2440,2440,39
20241209,131800,58652370,2445,2445,2445,2445,0
20241209,131700,58652370,2445,2445,2445,2445,0
20241209,131600,58652370,2445,2445,2445,2445,0
20241209,131500,58652370,2445,2445,2445,2445,0
20241209,131400,58652370,2445,2445,2445,2445,0
20241209,131300,58652370,2445,2445,2445,2445,0
20241209,131200,58652370,2445,2440,2445,2440,64
20241209,131100,58496160,2425,2425,2425,2425,0
20241209,131000,58496160,2425,2425,2425,2425,10
20241209,130900,58471910,2425,2430,2430,2425,2200
20241209,130800,53131575,2425,2425,2425,2425,0
20241209,130700,53131575,2425,2425,2425,2425,0
20241209,130600,53131575,2425,2425,2425,2425,0
20241209,130500,53131575,2425,2425,2425,2425,0
20241209,130400,53131575,2425,2425,2425,2425,0
20241209,130300,53131575,2425,2425,2425,2425,0
20241209,130200,53131575,2425,2425,2425,2425,0
20241209,130100,53131575,2425,2425,2425,2425,0
20241209,130000,53131575,2425,2425,2425,2425,10
20241209,125900,53107325,2425,2425,2425,2425,0
20241209,125800,53107325,2425,2425,2425,2425,0
20241209,125700,53107325,2425,2425,2425,2425,0
20241209,125600,53107325,2425,2425,2425,2425,0
20241209,125500,53107325,2425,2425,2425,2425,0
20241209,125400,53107325,2425,2425,2425,2425,0
20241209,125300,53107325,2425,2425,2425,2425,0
20241209,125200,53107325,2425,2425,2425,2425,0
20241209,125100,53107325,2425,2425,2425,2425,0
20241209,125000,53107325,2425,2425,2425,2425,10
20241209,124900,53083075,2425,2450,2450,2425,502
20241209,124800,51865675,2425,2425,2425,2425,0
20241209,124700,51865675,2425,2425,2425,2425,0
20241209,124600,51865675,2425,2425,2425,2425,0
20241209,124500,51865675,2425,2425,2425,2425,0
20241209,124400,51865675,2425,2425,2425,2425,0
20241209,124300,51865675,2425,2425,2425,2425,0
20241209,124200,51865675,2425,2425,2425,2425,0
20241209,124100,51865675,2425,2425,2425,2425,0
20241209,124000,51865675,2425,2425,2425,2425,10
20241209,123900,51841425,2445,2445,2445,2445,0
20241209,123800,51841425,2445,2445,2445,2445,0
20241209,123700,51841425,2445,2445,2445,2445,0
20241209,123600,51841425,2445,2445,2445,2445,0
20241209,123500,51841425,2445,2445,2445,2445,0
20241209,123400,51841425,2445,2445,2445,2445,0
20241209,123300,51841425,2445,2445,2445,2445,0
20241209,123200,51841425,2445,2445,2445,2445,0
20241209,123100,51841425,2445,2445,2445,2445,0
20241209,123000,51841425,2445,2445,2445,2445,0
20241209,122900,51841425,2445,2445,2445,2445,0
20241209,122800,51841425,2445,2445,2445,2445,0
20241209,122700,51841425,2445,2445,2445,2445,0
20241209,122600,51841425,2445,2445,2445,2445,54
20241209,122500,51709395,2445,2445,2445,2445,246
20241209,122400,51107925,2405,2405,2405,2405,0
20241209,122300,51107925,2405,2405,2405,2405,0
20241209,122200,51107925,2405,2405,2405,2405,0
20241209,122100,51107925,2405,2405,2405,2405,0
20241209,122000,51107925,2405,2405,2405,2405,0
20241209,121900,51107925,2405,2405,2405,2405,593
20241209,121800,49681760,2420,2420,2420,2420,0
20241209,121700,49681760,2420,2420,2420,2420,0
20241209,121600,49681760,2420,2420,2420,2420,0
20241209,121500,49681760,2420,2420,2420,2420,0
20241209,121400,49681760,2420,2420,2420,2420,67
20241209,121300,49519620,2420,2420,2420,2420,0
20241209,121200,49519620,2420,2420,2420,2420,0
20241209,121100,49519620,2420,2420,2420,2420,0
20241209,121000,49519620,2420,2420,2420,2420,233
20241209,120900,48955760,2410,2420,2420,2410,1313
20241209,120800,45780945,2420,2420,2420,2420,0
20241209,120700,45780945,2420,2420,2420,2420,40
20241209,120600,45684145,2415,2420,2420,2415,725
20241209,120500,43930285,2425,2425,2425,2425,439
20241209,120400,42865710,2430,2430,2430,2430,0
20241209,120300,42865710,2430,2430,2430,2430,0
20241209,120200,42865710,2430,2430,2430,2430,0
20241209,120100,42865710,2430,2430,2430,2430,0
20241209,120000,42865710,2430,2430,2430,2430,36
20241209,115900,42778230,2475,2475,2475,2475,0
20241209,115800,42778230,2475,2475,2475,2475,0
20241209,115700,42778230,2475,2475,2475,2475,0
20241209,115600,42778230,2475,2475,2475,2475,0
20241209,115500,42778230,2475,2450,2475,2450,5000
20241209,115400,30419785,2430,2440,2455,2430,484
20241209,115300,29237200,2430,2430,2430,2430,0
20241209,115200,29237200,2430,2440,2440,2430,278
20241209,115100,28560420,2440,2440,2440,2440,0
20241209,115000,28560420,2440,2440,2440,2440,20
20241209,114900,28511620,2440,2440,2440,2440,0
20241209,114800,28511620,2440,2440,2440,2440,0
20241209,114700,28511620,2440,2440,2440,2440,0
20241209,114600,28511620,2440,2440,2440,2440,0
20241209,114500,28511620,2440,2440,2440,2440,8
20241209,114400,28492100,2440,2440,2440,2440,0
20241209,114300,28492100,2440,2440,2440,2440,0
20241209,114200,28492100,2440,2440,2440,2440,10
20241209,114100,28467700,2445,2445,2445,2445,1
20241209,114000,28465255,2455,2455,2455,2455,0
20241209,113900,28465255,2455,2455,2455,2455,0
20241209,113800,28465255,2455,2455,2455,2455,0
20241209,113700,28465255,2455,2455,2455,2455,1
20241209,113600,28462800,2445,2445,2445,2445,39
20241209,113500,28367445,2440,2440,2440,2440,0
20241209,113400,28367445,2440,2440,2440,2440,0
20241209,113300,28367445,2440,2440,2440,2440,0
20241209,113200,28367445,2440,2440,2440,2440,11
20241209,113100,28340605,2440,2440,2440,2440,0
20241209,113000,28340605,2440,2440,2440,2440,115
20241209,112900,28060005,2445,2450,2450,2445,138
20241209,112800,27722475,2450,2455,2455,2450,578
20241209,112700,26304555,2460,2460,2460,2460,836
20241209,112600,24247995,2470,2470,2470,2470,0
20241209,112500,24247995,2470,2470,2470,2470,0
20241209,112400,24247995,2470,2470,2470,2470,0
20241209,112300,24247995,2470,2470,2470,2470,0
20241209,112200,24247995,2470,2470,2470,2470,0
20241209,112100,24247995,2470,2470,2470,2470,0
20241209,112000,24247995,2470,2470,2470,2470,0
20241209,111900,24247995,2470,2470,2470,2470,0
20241209,111800,24247995,2470,2470,2470,2470,0
20241209,111700,24247995,2470,2470,2470,2470,0
20241209,111600,24247995,2470,2470,2470,2470,0
20241209,111500,24247995,2470,2470,2470,2470,0
20241209,111400,24247995,2470,2470,2470,2470,0
20241209,111300,24247995,2470,2470,2470,2470,0
20241209,111200,24247995,2470,2470,2470,2470,0
20241209,111100,24247995,2470,2470,2470,2470,0
20241209,111000,24247995,2470,2470,2470,2465,1232
20241209,110900,21205620,2470,2470,2470,2470,0
20241209,110800,21205620,2470,2470,2470,2470,0
20241209,110700,21205620,2470,2470,2470,2470,0
20241209,110600,21205620,2470,2470,2470,2470,0
20241209,110500,21205620,2470,2470,2470,2470,0
20241209,110400,21205620,2470,2470,2470,2470,0
20241209,110300,21205620,2470,2470,2470,2470,0
20241209,110200,21205620,2470,2470,2470,2470,0
20241209,110100,21205620,2470,2470,2470,2470,0
20241209,110000,21205620,2470,2470,2470,2470,14
20241209,105900,21171040,2475,2475,2475,2475,409
20241209,105800,20158765,2485,2485,2485,2485,5
20241209,105700,20146340,2485,2485,2485,2485,10
20241209,105600,20121490,2475,2475,2475,2475,0
20241209,105500,20121490,2475,2515,2515,2475,2420
20241209,105400,14081870,2520,2520,2520,2520,0
20241209,105300,14081870,2520,2520,2520,2520,0
20241209,105200,14081870,2520,2520,2520,2520,0
20241209,105100,14081870,2520,2520,2520,2520,0
20241209,105000,14081870,2520,2520,2520,2520,0
20241209,104900,14081870,2520,2520,2520,2520,0
20241209,104800,14081870,2520,2520,2520,2520,0
20241209,104700,14081870,2520,2525,2525,2520,743
20241209,104600,12209380,2530,2530,2530,2530,111
20241209,104500,11928550,2530,2530,2530,2530,0
20241209,104400,11928550,2530,2530,2530,2530,0
20241209,104300,11928550,2530,2530,2530,2530,2
20241209,104200,11923490,2535,2535,2535,2535,45
20241209,104100,11809415,2535,2535,2535,2535,0
20241209,104000,11809415,2535,2535,2535,2535,0
20241209,103900,11809415,2535,2535,2535,2535,0
20241209,103800,11809415,2535,2535,2535,2535,0
20241209,103700,11809415,2535,2535,2535,2535,0
20241209,103600,11809415,2535,2535,2535,2535,0
20241209,103500,11809415,2535,2535,2535,2535,2
20241209,103400,11804345,2550,2550,2550,2550,0
20241209,103300,11804345,2550,2550,2550,2550,0
20241209,103200,11804345,2550,2550,2550,2550,7
20241209,103100,11786495,2535,2535,2535,2535,0
20241209,103000,11786495,2535,2535,2535,2535,14
20241209,102900,11751005,2540,2540,2540,2540,0
20241209,102800,11751005,2540,2540,2540,2540,0
20241209,102700,11751005,2540,2540,2540,2540,0
20241209,102600,11751005,2540,2540,2540,2540,0
20241209,102500,11751005,2540,2540,2540,2540,0
20241209,102400,11751005,2540,2540,2540,2540,0
20241209,102300,11751005,2540,2540,2540,2540,0
20241209,102200,11751005,2540,2540,2540,2540,0
20241209,102100,11751005,2540,2540,2540,2540,0
20241209,102000,11751005,2540,2540,2540,2540,0
20241209,101900,11751005,2540,2540,2540,2540,0
20241209,101800,11751005,2540,2540,2540,2540,0
20241209,101700,11751005,2540,2540,2540,2540,0
20241209,101600,11751005,2540,2540,2540,2540,1
20241209,101500,11748465,2555,2540,2555,2540,500
20241209,101400,10475570,2530,2530,2530,2530,20
20241209,101300,10424970,2530,2530,2530,2530,0
20241209,101200,10424970,2530,2525,2530,2525,780
20241209,101100,8452335,2530,2530,2530,2530,0
20241209,101000,8452335,2530,2530,2530,2530,0
20241209,100900,8452335,2530,2530,2530,2530,0
20241209,100800,8452335,2530,2530,2530,2530,166
20241209,100700,8032355,2520,2520,2520,2520,14
20241209,100600,7997075,2540,2540,2540,2540,0
20241209,100500,7997075,2540,2540,2540,2540,20
20241209,100400,7946275,2520,2520,2520,2520,0
20241209,100300,7946275,2520,2520,2520,2520,0
20241209,100200,7946275,2520,2520,2520,2520,0
20241209,100100,7946275,2520,2520,2520,2520,500
20241209,100000,6686275,2520,2520,2520,2520,14
20241209,095900,6650995,2515,2515,2515,2515,0
20241209,095800,6650995,2515,2515,2515,2515,0
20241209,095700,6650995,2515,2515,2515,2515,0
20241209,095600,6650995,2515,2515,2515,2515,0
20241209,095500,6650995,2515,2515,2515,2515,0
20241209,095400,6650995,2515,2515,2515,2515,0
20241209,095300,6650995,2515,2515,2515,2515,0
20241209,095200,6650995,2515,2515,2515,2515,0
20241209,095100,6650995,2515,2515,2515,2515,1
20241209,095000,6648480,2515,2515,2515,2515,0
20241209,094900,6648480,2515,2515,2515,2515,0
20241209,094800,6648480,2515,2515,2515,2515,0
20241209,094700,6648480,2515,2515,2515,2515,0
20241209,094600,6648480,2515,2520,2520,2515,1000
20241209,094500,4133430,2520,2520,2520,2520,0
20241209,094400,4133430,2520,2520,2520,2520,0
20241209,094300,4133430,2520,2520,2520,2520,0
20241209,094200,4133430,2520,2520,2520,2520,0
20241209,094100,4133430,2520,2520,2520,2520,0
20241209,094000,4133430,2520,2520,2520,2520,0
20241209,093900,4133430,2520,2520,2520,2520,0
20241209,093800,4133430,2520,2520,2520,2520,0
20241209,093700,4133430,2520,2520,2520,2520,0
20241209,093600,4133430,2520,2520,2520,2520,0
20241209,093500,4133430,2520,2520,2520,2520,0
20241209,093400,4133430,2520,2520,2520,2520,0
20241209,093300,4133430,2520,2520,2520,2520,0
20241209,093200,4133430,2520,2520,2520,2520,0
20241209,093100,4133430,2520,2520,2520,2520,1
20241209,093000,4130910,2520,2520,2520,2520,266
20241209,092900,3460590,2540,2540,2540,2540,0
20241209,092800,3460590,2540,2540,2540,2540,0
20241209,092700,3460590,2540,2540,2540,2540,0
20241209,092600,3460590,2540,2540,2540,2540,0
20241209,092500,3460590,2540,2540,2540,2540,5
20241209,092400,3447890,2540,2540,2540,2540,10
20241209,092300,3422490,2520,2520,2520,2520,0
20241209,092200,3422490,2520,2520,2520,2520,0
20241209,092100,3422490,2520,2520,2520,2520,0
20241209,092000,3422490,2520,2520,2520,2520,21
20241209,091900,3369570,2500,2500,2500,2500,0
20241209,091800,3369570,2500,2500,2500,2500,0
20241209,091700,3369570,2500,2500,2500,2500,0
20241209,091600,3369570,2500,2500,2500,2500,0
20241209,091500,3369570,2500,2555,2555,2500,21
20241209,091400,3316735,2575,2540,2575,2540,330
20241209,091300,2468510,2575,2575,2575,2575,0
20241209,091200,2468510,2575,2575,2575,2575,0
20241209,091100,2468510,2575,2565,2575,2500,553
20241209,091000,1061605,2570,2575,2575,2570,29
20241209,090900,986975,2580,2585,2585,2580,32
20241209,090800,904310,2590,2590,2590,2590,0
20241209,090700,904310,2590,2590,2590,2590,0
20241209,090600,904310,2590,2590,2590,2590,0
20241209,090500,904310,2590,2595,2595,2590,22
20241209,090400,847275,2595,2595,2595,2595,0
20241209,090300,847275,2595,2595,2595,2595,0
20241209,090200,847275,2595,2600,2600,2595,11
20241209,090100,818725,2600,2615,2615,2600,171
20241209,090000,372560,2620,2625,2625,2620,142
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201000 133454115 2645 2645 2645 2645 474
3 20241209 200900 133454115 2645 2645 2645 2645 0
4 20241209 200800 133454115 2645 2645 2645 2645 0
5 20241209 200700 133454115 2645 2645 2645 2645 0
6 20241209 200600 133454115 2645 2645 2645 2645 0
7 20241209 200500 133454115 2645 2645 2645 2645 0
8 20241209 200400 133454115 2645 2645 2645 2645 0
9 20241209 200300 133454115 2645 2645 2645 2645 0
10 20241209 200200 133454115 2645 2645 2645 2645 0
11 20241209 200100 133454115 2645 2645 2645 2645 0
12 20241209 200000 133454115 2645 2645 2645 2645 0
13 20241209 195900 133454115 2645 2645 2645 2645 0
14 20241209 195800 133454115 2645 2645 2645 2645 0
15 20241209 195700 133454115 2645 2645 2645 2645 0
16 20241209 195600 133454115 2645 2645 2645 2645 0
17 20241209 195500 133454115 2645 2645 2645 2645 0
18 20241209 195400 133454115 2645 2645 2645 2645 0
19 20241209 195300 133454115 2645 2645 2645 2645 0
20 20241209 195200 133454115 2645 2645 2645 2645 0
21 20241209 195100 133454115 2645 2645 2645 2645 0
22 20241209 195000 133454115 2645 2645 2645 2645 0
23 20241209 194900 133454115 2645 2645 2645 2645 0
24 20241209 194800 133454115 2645 2645 2645 2645 0
25 20241209 194700 133454115 2645 2645 2645 2645 0
26 20241209 194600 133454115 2645 2645 2645 2645 0
27 20241209 194500 133454115 2645 2645 2645 2645 0
28 20241209 194400 133454115 2645 2645 2645 2645 0
29 20241209 194300 133454115 2645 2645 2645 2645 0
30 20241209 194200 133454115 2645 2645 2645 2645 0
31 20241209 194100 133454115 2645 2645 2645 2645 0
32 20241209 194000 133454115 2645 2645 2645 2645 474
33 20241209 193900 133454115 2645 2645 2645 2645 0
34 20241209 193800 133454115 2645 2645 2645 2645 0
35 20241209 193700 133454115 2645 2645 2645 2645 0
36 20241209 193600 133454115 2645 2645 2645 2645 0
37 20241209 193500 133454115 2645 2645 2645 2645 0
38 20241209 193400 133454115 2645 2645 2645 2645 0
39 20241209 193300 133454115 2645 2645 2645 2645 0
40 20241209 193200 133454115 2645 2645 2645 2645 0
41 20241209 193100 133454115 2645 2645 2645 2645 0
42 20241209 193000 133454115 2645 2645 2645 2645 0
43 20241209 192900 133454115 2645 2645 2645 2645 0
44 20241209 192800 133454115 2645 2645 2645 2645 0
45 20241209 192700 133454115 2645 2645 2645 2645 0
46 20241209 192600 133454115 2645 2645 2645 2645 0
47 20241209 192500 133454115 2645 2645 2645 2645 0
48 20241209 192400 133454115 2645 2645 2645 2645 0
49 20241209 192300 133454115 2645 2645 2645 2645 0
50 20241209 192200 133454115 2645 2645 2645 2645 0
51 20241209 192100 133454115 2645 2645 2645 2645 0
52 20241209 192000 133454115 2645 2645 2645 2645 0
53 20241209 191900 133454115 2645 2645 2645 2645 0
54 20241209 191800 133454115 2645 2645 2645 2645 0
55 20241209 191700 133454115 2645 2645 2645 2645 0
56 20241209 191600 133454115 2645 2645 2645 2645 0
57 20241209 191500 133454115 2645 2645 2645 2645 0
58 20241209 191400 133454115 2645 2645 2645 2645 0
59 20241209 191300 133454115 2645 2645 2645 2645 0
60 20241209 191200 133454115 2645 2645 2645 2645 0
61 20241209 191100 133454115 2645 2645 2645 2645 0
62 20241209 191000 133454115 2645 2645 2645 2645 474
63 20241209 190900 133454115 2645 2645 2645 2645 0
64 20241209 190800 133454115 2645 2645 2645 2645 0
65 20241209 190700 133454115 2645 2645 2645 2645 0
66 20241209 190600 133454115 2645 2645 2645 2645 0
67 20241209 190500 133454115 2645 2645 2645 2645 0
68 20241209 190400 133454115 2645 2645 2645 2645 0
69 20241209 190300 133454115 2645 2645 2645 2645 0
70 20241209 190200 133454115 2645 2645 2645 2645 0
71 20241209 190100 133454115 2645 2645 2645 2645 0
72 20241209 190000 133454115 2645 2645 2645 2645 0
73 20241209 185900 133454115 2645 2645 2645 2645 0
74 20241209 185800 133454115 2645 2645 2645 2645 0
75 20241209 185700 133454115 2645 2645 2645 2645 0
76 20241209 185600 133454115 2645 2645 2645 2645 0
77 20241209 185500 133454115 2645 2645 2645 2645 0
78 20241209 185400 133454115 2645 2645 2645 2645 0
79 20241209 185300 133454115 2645 2645 2645 2645 0
80 20241209 185200 133454115 2645 2645 2645 2645 0
81 20241209 185100 133454115 2645 2645 2645 2645 0
82 20241209 185000 133454115 2645 2645 2645 2645 0
83 20241209 184900 133454115 2645 2645 2645 2645 0
84 20241209 184800 133454115 2645 2645 2645 2645 0
85 20241209 184700 133454115 2645 2645 2645 2645 0
86 20241209 184600 133454115 2645 2645 2645 2645 0
87 20241209 184500 133454115 2645 2645 2645 2645 0
88 20241209 184400 133454115 2645 2645 2645 2645 0
89 20241209 184300 133454115 2645 2645 2645 2645 0
90 20241209 184200 133454115 2645 2645 2645 2645 0
91 20241209 184100 133454115 2645 2645 2645 2645 0
92 20241209 184000 133454115 2645 2645 2645 2645 474
93 20241209 183900 133454115 2645 2645 2645 2645 0
94 20241209 183800 133454115 2645 2645 2645 2645 0
95 20241209 183700 133454115 2645 2645 2645 2645 0
96 20241209 183600 133454115 2645 2645 2645 2645 0
97 20241209 183500 133454115 2645 2645 2645 2645 0
98 20241209 183400 133454115 2645 2645 2645 2645 0
99 20241209 183300 133454115 2645 2645 2645 2645 0
100 20241209 183200 133454115 2645 2645 2645 2645 0
101 20241209 183100 133454115 2645 2645 2645 2645 0
102 20241209 183000 133454115 2645 2645 2645 2645 0
103 20241209 182900 133454115 2645 2645 2645 2645 0
104 20241209 182800 133454115 2645 2645 2645 2645 0
105 20241209 182700 133454115 2645 2645 2645 2645 0
106 20241209 182600 133454115 2645 2645 2645 2645 0
107 20241209 182500 133454115 2645 2645 2645 2645 0
108 20241209 182400 133454115 2645 2645 2645 2645 0
109 20241209 182300 133454115 2645 2645 2645 2645 0
110 20241209 182200 133454115 2645 2645 2645 2645 0
111 20241209 182100 133454115 2645 2645 2645 2645 0
112 20241209 182000 133454115 2645 2645 2645 2645 0
113 20241209 181900 133454115 2645 2645 2645 2645 0
114 20241209 181800 133454115 2645 2645 2645 2645 0
115 20241209 181700 133454115 2645 2645 2645 2645 0
116 20241209 181600 133454115 2645 2645 2645 2645 0
117 20241209 181500 133454115 2645 2645 2645 2645 0
118 20241209 181400 133454115 2645 2645 2645 2645 0
119 20241209 181300 133454115 2645 2645 2645 2645 0
120 20241209 181200 133454115 2645 2645 2645 2645 0
121 20241209 181100 133454115 2645 2645 2645 2645 0
122 20241209 181000 133454115 2645 2645 2645 2645 474
123 20241209 180900 133454115 2645 2645 2645 2645 0
124 20241209 180800 133454115 2645 2645 2645 2645 0
125 20241209 180700 133454115 2645 2645 2645 2645 0
126 20241209 180600 133454115 2645 2645 2645 2645 0
127 20241209 180500 133454115 2645 2645 2645 2645 0
128 20241209 180400 133454115 2645 2645 2645 2645 0
129 20241209 180300 133454115 2645 2645 2645 2645 0
130 20241209 180200 133454115 2645 2645 2645 2645 0
131 20241209 180100 133454115 2645 2645 2645 2645 0
132 20241209 180000 133454115 2645 2645 2645 2645 0
133 20241209 175900 133454115 2645 2645 2645 2645 0
134 20241209 175800 133454115 2645 2645 2645 2645 0
135 20241209 175700 133454115 2645 2645 2645 2645 0
136 20241209 175600 133454115 2645 2645 2645 2645 0
137 20241209 175500 133454115 2645 2645 2645 2645 0
138 20241209 175400 133454115 2645 2645 2645 2645 0
139 20241209 175300 133454115 2645 2645 2645 2645 0
140 20241209 175200 133454115 2645 2645 2645 2645 0
141 20241209 175100 133454115 2645 2645 2645 2645 0
142 20241209 175000 133454115 2645 2645 2645 2645 0
143 20241209 174900 133454115 2645 2645 2645 2645 0
144 20241209 174800 133454115 2645 2645 2645 2645 0
145 20241209 174700 133454115 2645 2645 2645 2645 0
146 20241209 174600 133454115 2645 2645 2645 2645 0
147 20241209 174500 133454115 2645 2645 2645 2645 0
148 20241209 174400 133454115 2645 2645 2645 2645 0
149 20241209 174300 133454115 2645 2645 2645 2645 0
150 20241209 174200 133454115 2645 2645 2645 2645 0
151 20241209 174100 133454115 2645 2645 2645 2645 0
152 20241209 174000 133454115 2645 2645 2645 2645 474
153 20241209 173900 133454115 2645 2645 2645 2645 0
154 20241209 173800 133454115 2645 2645 2645 2645 0
155 20241209 173700 133454115 2645 2645 2645 2645 0
156 20241209 173600 133454115 2645 2645 2645 2645 0
157 20241209 173500 133454115 2645 2645 2645 2645 0
158 20241209 173400 133454115 2645 2645 2645 2645 0
159 20241209 173300 133454115 2645 2645 2645 2645 0
160 20241209 173200 133454115 2645 2645 2645 2645 0
161 20241209 173100 133454115 2645 2645 2645 2645 0
162 20241209 173000 133454115 2645 2645 2645 2645 0
163 20241209 172900 133454115 2645 2645 2645 2645 0
164 20241209 172800 133454115 2645 2645 2645 2645 0
165 20241209 172700 133454115 2645 2645 2645 2645 0
166 20241209 172600 133454115 2645 2645 2645 2645 0
167 20241209 172500 133454115 2645 2645 2645 2645 0
168 20241209 172400 133454115 2645 2645 2645 2645 0
169 20241209 172300 133454115 2645 2645 2645 2645 0
170 20241209 172200 133454115 2645 2645 2645 2645 0
171 20241209 172100 133454115 2645 2645 2645 2645 0
172 20241209 172000 133454115 2645 2645 2645 2645 0
173 20241209 171900 133454115 2645 2645 2645 2645 0
174 20241209 171800 133454115 2645 2645 2645 2645 0
175 20241209 171700 133454115 2645 2645 2645 2645 0
176 20241209 171600 133454115 2645 2645 2645 2645 0
177 20241209 171500 133454115 2645 2645 2645 2645 0
178 20241209 171400 133454115 2645 2645 2645 2645 0
179 20241209 171300 133454115 2645 2645 2645 2645 0
180 20241209 171200 133454115 2645 2645 2645 2645 0
181 20241209 171100 133454115 2645 2645 2645 2645 0
182 20241209 171000 133454115 2645 2645 2645 2645 474
183 20241209 170900 133454115 2645 2645 2645 2645 0
184 20241209 170800 133454115 2645 2645 2645 2645 0
185 20241209 170700 133454115 2645 2645 2645 2645 0
186 20241209 170600 133454115 2645 2645 2645 2645 0
187 20241209 170500 133454115 2645 2645 2645 2645 0
188 20241209 170400 133454115 2645 2645 2645 2645 0
189 20241209 170300 133454115 2645 2645 2645 2645 0
190 20241209 170200 133454115 2645 2645 2645 2645 0
191 20241209 170100 133454115 2645 2645 2645 2645 0
192 20241209 170000 133454115 2645 2645 2645 2645 0
193 20241209 165900 133454115 2645 2645 2645 2645 0
194 20241209 165800 133454115 2645 2645 2645 2645 0
195 20241209 165700 133454115 2645 2645 2645 2645 0
196 20241209 165600 133454115 2645 2645 2645 2645 0
197 20241209 165500 133454115 2645 2645 2645 2645 0
198 20241209 165400 133454115 2645 2645 2645 2645 0
199 20241209 165300 133454115 2645 2645 2645 2645 0
200 20241209 165200 133454115 2645 2645 2645 2645 0
201 20241209 165100 133454115 2645 2645 2645 2645 0
202 20241209 165000 133454115 2645 2645 2645 2645 0
203 20241209 164900 133454115 2645 2645 2645 2645 0
204 20241209 164800 133454115 2645 2645 2645 2645 0
205 20241209 164700 133454115 2645 2645 2645 2645 0
206 20241209 164600 133454115 2645 2645 2645 2645 0
207 20241209 164500 133454115 2645 2645 2645 2645 0
208 20241209 164400 133454115 2645 2645 2645 2645 0
209 20241209 164300 133454115 2645 2645 2645 2645 0
210 20241209 164200 133454115 2645 2645 2645 2645 0
211 20241209 164100 133454115 2645 2645 2645 2645 0
212 20241209 164000 133454115 2645 2645 2645 2645 474
213 20241209 163900 133454115 2645 2645 2645 2645 0
214 20241209 163800 133454115 2645 2645 2645 2645 0
215 20241209 163700 133454115 2645 2645 2645 2645 0
216 20241209 163600 133454115 2645 2645 2645 2645 0
217 20241209 163500 133454115 2645 2645 2645 2645 0
218 20241209 163400 133454115 2645 2645 2645 2645 0
219 20241209 163300 133454115 2645 2645 2645 2645 0
220 20241209 163200 133454115 2645 2645 2645 2645 0
221 20241209 163100 133454115 2645 2645 2645 2645 0
222 20241209 163000 133454115 2645 2645 2645 2645 0
223 20241209 162900 133454115 2645 2645 2645 2645 0
224 20241209 162800 133454115 2645 2645 2645 2645 0
225 20241209 162700 133454115 2645 2645 2645 2645 0
226 20241209 162600 133454115 2645 2645 2645 2645 0
227 20241209 162500 133454115 2645 2645 2645 2645 0
228 20241209 162400 133454115 2645 2645 2645 2645 0
229 20241209 162300 133454115 2645 2645 2645 2645 0
230 20241209 162200 133454115 2645 2645 2645 2645 0
231 20241209 162100 133454115 2645 2645 2645 2645 0
232 20241209 162000 133454115 2645 2645 2645 2645 0
233 20241209 161900 133454115 2645 2645 2645 2645 0
234 20241209 161800 133454115 2645 2645 2645 2645 0
235 20241209 161700 133454115 2645 2645 2645 2645 0
236 20241209 161600 133454115 2645 2645 2645 2645 0
237 20241209 161500 133454115 2645 2645 2645 2645 0
238 20241209 161400 133454115 2645 2645 2645 2645 0
239 20241209 161300 133454115 2645 2645 2645 2645 0
240 20241209 161200 133454115 2645 2645 2645 2645 0
241 20241209 161100 133454115 2645 2645 2645 2645 0
242 20241209 161000 133454115 2645 2645 2645 2645 474
243 20241209 160900 133454115 2645 2645 2645 2645 0
244 20241209 160800 133454115 2645 2645 2645 2645 0
245 20241209 160700 133454115 2645 2645 2645 2645 0
246 20241209 160600 133454115 2645 2645 2645 2645 0
247 20241209 160500 133454115 2645 2645 2645 2645 0
248 20241209 160400 133454115 2645 2645 2645 2645 0
249 20241209 160300 133454115 2645 2645 2645 2645 0
250 20241209 160200 133454115 2645 2645 2645 2645 0
251 20241209 160100 133454115 2645 2645 2645 2645 0
252 20241209 160000 133454115 2645 2645 2645 2645 0
253 20241209 155900 133454115 2645 2645 2645 2645 0
254 20241209 155800 133454115 2645 2645 2645 2645 0
255 20241209 155700 133454115 2645 2645 2645 2645 0
256 20241209 155600 133454115 2645 2645 2645 2645 0
257 20241209 155500 133454115 2645 2645 2645 2645 0
258 20241209 155400 133454115 2645 2645 2645 2645 0
259 20241209 155300 133454115 2645 2645 2645 2645 0
260 20241209 155200 133454115 2645 2645 2645 2645 0
261 20241209 155100 133454115 2645 2645 2645 2645 0
262 20241209 155000 133454115 2645 2645 2645 2645 0
263 20241209 154900 133454115 2645 2645 2645 2645 0
264 20241209 154800 133454115 2645 2645 2645 2645 0
265 20241209 154700 133454115 2645 2645 2645 2645 0
266 20241209 154600 133454115 2645 2645 2645 2645 0
267 20241209 154500 133454115 2645 2645 2645 2645 0
268 20241209 154400 133454115 2645 2645 2645 2645 0
269 20241209 154300 133454115 2645 2645 2645 2645 0
270 20241209 154200 133454115 2645 2645 2645 2645 0
271 20241209 154100 133454115 2645 2645 2645 2645 0
272 20241209 154000 133454115 2645 2645 2645 2645 474
273 20241209 153900 133454115 2645 2645 2645 2645 0
274 20241209 153800 133454115 2645 2645 2645 2645 0
275 20241209 153700 133454115 2645 2645 2645 2645 0
276 20241209 153600 133454115 2645 2645 2645 2645 0
277 20241209 153500 133454115 2645 2645 2645 2645 0
278 20241209 153400 133454115 2645 2645 2645 2645 0
279 20241209 153300 133454115 2645 2645 2645 2645 0
280 20241209 153200 133454115 2645 2645 2645 2645 0
281 20241209 153100 133454115 2645 2645 2645 2645 0
282 20241209 153000 133454115 2645 2645 2645 2645 474
283 20241209 152900 132200385 2645 2645 2645 2645 0
284 20241209 152800 132200385 2645 2645 2645 2645 0
285 20241209 152700 132200385 2645 2645 2645 2645 0
286 20241209 152600 132200385 2645 2645 2645 2645 0
287 20241209 152500 132200385 2645 2645 2645 2645 0
288 20241209 152400 132200385 2645 2645 2645 2645 0
289 20241209 152300 132200385 2645 2645 2645 2645 0
290 20241209 152200 132200385 2645 2645 2645 2645 0
291 20241209 152100 132200385 2645 2645 2645 2645 0
292 20241209 152000 132200385 2645 2645 2645 2645 0
293 20241209 151900 132200385 2645 2645 2645 2645 1000
294 20241209 151800 129555385 2610 2615 2615 2610 114
295 20241209 151700 129257280 2615 2585 2660 2550 2485
296 20241209 151600 122694130 2545 2545 2545 2545 0
297 20241209 151500 122694130 2545 2545 2545 2545 18
298 20241209 151400 122648320 2545 2545 2545 2545 0
299 20241209 151300 122648320 2545 2545 2545 2545 0
300 20241209 151200 122648320 2545 2605 2605 2545 119
301 20241209 151100 122343300 2645 2645 2650 2645 1005
302 20241209 151000 119685050 2610 2610 2610 2610 114
303 20241209 150900 119387510 2610 2610 2610 2610 26
304 20241209 150800 119319650 2645 2595 2650 2595 1011
305 20241209 150700 116647825 2600 2595 2645 2595 1229
306 20241209 150600 113412365 2550 2605 2645 2550 1163
307 20241209 150500 110357225 2580 2580 2580 2580 41
308 20241209 150400 110251445 2585 2585 2585 2585 0
309 20241209 150300 110251445 2585 2585 2585 2585 1
310 20241209 150200 110248860 2585 2585 2585 2585 0
311 20241209 150100 110248860 2585 2585 2585 2585 0
312 20241209 150000 110248860 2585 2585 2585 2585 9
313 20241209 145900 110225595 2585 2585 2585 2585 1
314 20241209 145800 110223010 2590 2590 2590 2590 0
315 20241209 145700 110223010 2590 2590 2590 2590 0
316 20241209 145600 110223010 2590 2590 2590 2590 0
317 20241209 145500 110223010 2590 2590 2590 2590 1
318 20241209 145400 110220420 2595 2595 2595 2595 0
319 20241209 145300 110220420 2595 2600 2600 2595 2
320 20241209 145200 110215225 2605 2605 2605 2605 0
321 20241209 145100 110215225 2605 2605 2605 2605 0
322 20241209 145000 110215225 2605 2605 2605 2605 1
323 20241209 144900 110212620 2610 2610 2610 2610 0
324 20241209 144800 110212620 2610 2610 2610 2610 0
325 20241209 144700 110212620 2610 2610 2610 2610 0
326 20241209 144600 110212620 2610 2610 2610 2610 0
327 20241209 144500 110212620 2610 2610 2610 2610 1
328 20241209 144400 110210010 2630 2630 2630 2630 0
329 20241209 144300 110210010 2630 2630 2630 2630 0
330 20241209 144200 110210010 2630 2630 2630 2630 0
331 20241209 144100 110210010 2630 2630 2630 2630 0
332 20241209 144000 110210010 2630 2630 2630 2615 7
333 20241209 143900 110191635 2630 2625 2645 2625 1102
334 20241209 143800 107285125 2615 2575 2630 2575 2005
335 20241209 143700 102044090 2580 2580 2580 2580 1
336 20241209 143600 102041510 2600 2545 2600 2505 2069
337 20241209 143500 96735520 2510 2510 2510 2510 0
338 20241209 143400 96735520 2510 2510 2510 2510 0
339 20241209 143300 96735520 2510 2510 2510 2510 0
340 20241209 143200 96735520 2510 2510 2510 2510 0
341 20241209 143100 96735520 2510 2510 2510 2510 0
342 20241209 143000 96735520 2510 2510 2510 2510 0
343 20241209 142900 96735520 2510 2510 2510 2510 0
344 20241209 142800 96735520 2510 2510 2510 2510 0
345 20241209 142700 96735520 2510 2510 2510 2510 0
346 20241209 142600 96735520 2510 2510 2510 2510 0
347 20241209 142500 96735520 2510 2510 2510 2510 7
348 20241209 142400 96717950 2515 2515 2515 2515 0
349 20241209 142300 96717950 2515 2515 2515 2515 0
350 20241209 142200 96717950 2515 2515 2515 2515 0
351 20241209 142100 96717950 2515 2515 2515 2515 0
352 20241209 142000 96717950 2515 2515 2515 2515 0
353 20241209 141900 96717950 2515 2515 2515 2515 0
354 20241209 141800 96717950 2515 2515 2515 2515 0
355 20241209 141700 96717950 2515 2515 2515 2515 0
356 20241209 141600 96717950 2515 2515 2515 2515 0
357 20241209 141500 96717950 2515 2515 2515 2515 0
358 20241209 141400 96717950 2515 2515 2515 2515 0
359 20241209 141300 96717950 2515 2515 2515 2515 0
360 20241209 141200 96717950 2515 2525 2525 2515 50
361 20241209 141100 96592005 2525 2525 2525 2525 0
362 20241209 141000 96592005 2525 2525 2525 2525 9
363 20241209 140900 96569280 2525 2525 2525 2525 0
364 20241209 140800 96569280 2525 2525 2525 2525 0
365 20241209 140700 96569280 2525 2525 2525 2525 0
366 20241209 140600 96569280 2525 2525 2525 2525 0
367 20241209 140500 96569280 2525 2525 2525 2525 0
368 20241209 140400 96569280 2525 2525 2525 2525 0
369 20241209 140300 96569280 2525 2525 2525 2525 0
370 20241209 140200 96569280 2525 2525 2525 2525 0
371 20241209 140100 96569280 2525 2525 2525 2525 0
372 20241209 140000 96569280 2525 2525 2525 2525 9
373 20241209 135900 96546555 2525 2525 2525 2525 0
374 20241209 135800 96546555 2525 2525 2525 2525 0
375 20241209 135700 96546555 2525 2525 2525 2525 0
376 20241209 135600 96546555 2525 2525 2525 2525 72
377 20241209 135500 96364755 2530 2530 2530 2530 158
378 20241209 135400 95965015 2530 2530 2530 2530 0
379 20241209 135300 95965015 2530 2530 2530 2530 0
380 20241209 135200 95965015 2530 2530 2530 2530 0
381 20241209 135100 95965015 2530 2530 2530 2530 0
382 20241209 135000 95965015 2530 2540 2540 2530 63
383 20241209 134900 95805095 2540 2540 2540 2540 200
384 20241209 134800 95297095 2540 2545 2545 2540 762
385 20241209 134700 93361585 2550 2550 2550 2550 6
386 20241209 134600 93346285 2555 2555 2555 2555 0
387 20241209 134500 93346285 2555 2555 2555 2555 41
388 20241209 134400 93241530 2555 2555 2555 2555 0
389 20241209 134300 93241530 2555 2580 2580 2555 963
390 20241209 134200 90766700 2585 2585 2585 2585 0
391 20241209 134100 90766700 2585 2600 2600 2585 1838
392 20241209 134000 86002950 2590 2610 2610 2590 1110
393 20241209 133900 83123305 2625 2580 2630 2580 376
394 20241209 133800 82137830 2575 2505 2575 2505 277
395 20241209 133700 81437470 2500 2450 2500 2450 8782
396 20241209 133600 59526175 2430 2430 2430 2430 0
397 20241209 133500 59526175 2430 2430 2430 2430 0
398 20241209 133400 59526175 2430 2435 2435 2430 300
399 20241209 133300 58796230 2435 2435 2435 2435 0
400 20241209 133200 58796230 2435 2435 2435 2435 0
401 20241209 133100 58796230 2435 2435 2435 2435 0
402 20241209 133000 58796230 2435 2435 2435 2435 10
403 20241209 132900 58771880 2435 2435 2435 2435 0
404 20241209 132800 58771880 2435 2435 2435 2435 0
405 20241209 132700 58771880 2435 2435 2435 2435 0
406 20241209 132600 58771880 2435 2435 2435 2435 0
407 20241209 132500 58771880 2435 2435 2435 2435 0
408 20241209 132400 58771880 2435 2435 2435 2435 0
409 20241209 132300 58771880 2435 2435 2435 2435 0
410 20241209 132200 58771880 2435 2435 2435 2435 0
411 20241209 132100 58771880 2435 2435 2435 2435 0
412 20241209 132000 58771880 2435 2435 2435 2435 10
413 20241209 131900 58747530 2440 2440 2440 2440 39
414 20241209 131800 58652370 2445 2445 2445 2445 0
415 20241209 131700 58652370 2445 2445 2445 2445 0
416 20241209 131600 58652370 2445 2445 2445 2445 0
417 20241209 131500 58652370 2445 2445 2445 2445 0
418 20241209 131400 58652370 2445 2445 2445 2445 0
419 20241209 131300 58652370 2445 2445 2445 2445 0
420 20241209 131200 58652370 2445 2440 2445 2440 64
421 20241209 131100 58496160 2425 2425 2425 2425 0
422 20241209 131000 58496160 2425 2425 2425 2425 10
423 20241209 130900 58471910 2425 2430 2430 2425 2200
424 20241209 130800 53131575 2425 2425 2425 2425 0
425 20241209 130700 53131575 2425 2425 2425 2425 0
426 20241209 130600 53131575 2425 2425 2425 2425 0
427 20241209 130500 53131575 2425 2425 2425 2425 0
428 20241209 130400 53131575 2425 2425 2425 2425 0
429 20241209 130300 53131575 2425 2425 2425 2425 0
430 20241209 130200 53131575 2425 2425 2425 2425 0
431 20241209 130100 53131575 2425 2425 2425 2425 0
432 20241209 130000 53131575 2425 2425 2425 2425 10
433 20241209 125900 53107325 2425 2425 2425 2425 0
434 20241209 125800 53107325 2425 2425 2425 2425 0
435 20241209 125700 53107325 2425 2425 2425 2425 0
436 20241209 125600 53107325 2425 2425 2425 2425 0
437 20241209 125500 53107325 2425 2425 2425 2425 0
438 20241209 125400 53107325 2425 2425 2425 2425 0
439 20241209 125300 53107325 2425 2425 2425 2425 0
440 20241209 125200 53107325 2425 2425 2425 2425 0
441 20241209 125100 53107325 2425 2425 2425 2425 0
442 20241209 125000 53107325 2425 2425 2425 2425 10
443 20241209 124900 53083075 2425 2450 2450 2425 502
444 20241209 124800 51865675 2425 2425 2425 2425 0
445 20241209 124700 51865675 2425 2425 2425 2425 0
446 20241209 124600 51865675 2425 2425 2425 2425 0
447 20241209 124500 51865675 2425 2425 2425 2425 0
448 20241209 124400 51865675 2425 2425 2425 2425 0
449 20241209 124300 51865675 2425 2425 2425 2425 0
450 20241209 124200 51865675 2425 2425 2425 2425 0
451 20241209 124100 51865675 2425 2425 2425 2425 0
452 20241209 124000 51865675 2425 2425 2425 2425 10
453 20241209 123900 51841425 2445 2445 2445 2445 0
454 20241209 123800 51841425 2445 2445 2445 2445 0
455 20241209 123700 51841425 2445 2445 2445 2445 0
456 20241209 123600 51841425 2445 2445 2445 2445 0
457 20241209 123500 51841425 2445 2445 2445 2445 0
458 20241209 123400 51841425 2445 2445 2445 2445 0
459 20241209 123300 51841425 2445 2445 2445 2445 0
460 20241209 123200 51841425 2445 2445 2445 2445 0
461 20241209 123100 51841425 2445 2445 2445 2445 0
462 20241209 123000 51841425 2445 2445 2445 2445 0
463 20241209 122900 51841425 2445 2445 2445 2445 0
464 20241209 122800 51841425 2445 2445 2445 2445 0
465 20241209 122700 51841425 2445 2445 2445 2445 0
466 20241209 122600 51841425 2445 2445 2445 2445 54
467 20241209 122500 51709395 2445 2445 2445 2445 246
468 20241209 122400 51107925 2405 2405 2405 2405 0
469 20241209 122300 51107925 2405 2405 2405 2405 0
470 20241209 122200 51107925 2405 2405 2405 2405 0
471 20241209 122100 51107925 2405 2405 2405 2405 0
472 20241209 122000 51107925 2405 2405 2405 2405 0
473 20241209 121900 51107925 2405 2405 2405 2405 593
474 20241209 121800 49681760 2420 2420 2420 2420 0
475 20241209 121700 49681760 2420 2420 2420 2420 0
476 20241209 121600 49681760 2420 2420 2420 2420 0
477 20241209 121500 49681760 2420 2420 2420 2420 0
478 20241209 121400 49681760 2420 2420 2420 2420 67
479 20241209 121300 49519620 2420 2420 2420 2420 0
480 20241209 121200 49519620 2420 2420 2420 2420 0
481 20241209 121100 49519620 2420 2420 2420 2420 0
482 20241209 121000 49519620 2420 2420 2420 2420 233
483 20241209 120900 48955760 2410 2420 2420 2410 1313
484 20241209 120800 45780945 2420 2420 2420 2420 0
485 20241209 120700 45780945 2420 2420 2420 2420 40
486 20241209 120600 45684145 2415 2420 2420 2415 725
487 20241209 120500 43930285 2425 2425 2425 2425 439
488 20241209 120400 42865710 2430 2430 2430 2430 0
489 20241209 120300 42865710 2430 2430 2430 2430 0
490 20241209 120200 42865710 2430 2430 2430 2430 0
491 20241209 120100 42865710 2430 2430 2430 2430 0
492 20241209 120000 42865710 2430 2430 2430 2430 36
493 20241209 115900 42778230 2475 2475 2475 2475 0
494 20241209 115800 42778230 2475 2475 2475 2475 0
495 20241209 115700 42778230 2475 2475 2475 2475 0
496 20241209 115600 42778230 2475 2475 2475 2475 0
497 20241209 115500 42778230 2475 2450 2475 2450 5000
498 20241209 115400 30419785 2430 2440 2455 2430 484
499 20241209 115300 29237200 2430 2430 2430 2430 0
500 20241209 115200 29237200 2430 2440 2440 2430 278
501 20241209 115100 28560420 2440 2440 2440 2440 0
502 20241209 115000 28560420 2440 2440 2440 2440 20
503 20241209 114900 28511620 2440 2440 2440 2440 0
504 20241209 114800 28511620 2440 2440 2440 2440 0
505 20241209 114700 28511620 2440 2440 2440 2440 0
506 20241209 114600 28511620 2440 2440 2440 2440 0
507 20241209 114500 28511620 2440 2440 2440 2440 8
508 20241209 114400 28492100 2440 2440 2440 2440 0
509 20241209 114300 28492100 2440 2440 2440 2440 0
510 20241209 114200 28492100 2440 2440 2440 2440 10
511 20241209 114100 28467700 2445 2445 2445 2445 1
512 20241209 114000 28465255 2455 2455 2455 2455 0
513 20241209 113900 28465255 2455 2455 2455 2455 0
514 20241209 113800 28465255 2455 2455 2455 2455 0
515 20241209 113700 28465255 2455 2455 2455 2455 1
516 20241209 113600 28462800 2445 2445 2445 2445 39
517 20241209 113500 28367445 2440 2440 2440 2440 0
518 20241209 113400 28367445 2440 2440 2440 2440 0
519 20241209 113300 28367445 2440 2440 2440 2440 0
520 20241209 113200 28367445 2440 2440 2440 2440 11
521 20241209 113100 28340605 2440 2440 2440 2440 0
522 20241209 113000 28340605 2440 2440 2440 2440 115
523 20241209 112900 28060005 2445 2450 2450 2445 138
524 20241209 112800 27722475 2450 2455 2455 2450 578
525 20241209 112700 26304555 2460 2460 2460 2460 836
526 20241209 112600 24247995 2470 2470 2470 2470 0
527 20241209 112500 24247995 2470 2470 2470 2470 0
528 20241209 112400 24247995 2470 2470 2470 2470 0
529 20241209 112300 24247995 2470 2470 2470 2470 0
530 20241209 112200 24247995 2470 2470 2470 2470 0
531 20241209 112100 24247995 2470 2470 2470 2470 0
532 20241209 112000 24247995 2470 2470 2470 2470 0
533 20241209 111900 24247995 2470 2470 2470 2470 0
534 20241209 111800 24247995 2470 2470 2470 2470 0
535 20241209 111700 24247995 2470 2470 2470 2470 0
536 20241209 111600 24247995 2470 2470 2470 2470 0
537 20241209 111500 24247995 2470 2470 2470 2470 0
538 20241209 111400 24247995 2470 2470 2470 2470 0
539 20241209 111300 24247995 2470 2470 2470 2470 0
540 20241209 111200 24247995 2470 2470 2470 2470 0
541 20241209 111100 24247995 2470 2470 2470 2470 0
542 20241209 111000 24247995 2470 2470 2470 2465 1232
543 20241209 110900 21205620 2470 2470 2470 2470 0
544 20241209 110800 21205620 2470 2470 2470 2470 0
545 20241209 110700 21205620 2470 2470 2470 2470 0
546 20241209 110600 21205620 2470 2470 2470 2470 0
547 20241209 110500 21205620 2470 2470 2470 2470 0
548 20241209 110400 21205620 2470 2470 2470 2470 0
549 20241209 110300 21205620 2470 2470 2470 2470 0
550 20241209 110200 21205620 2470 2470 2470 2470 0
551 20241209 110100 21205620 2470 2470 2470 2470 0
552 20241209 110000 21205620 2470 2470 2470 2470 14
553 20241209 105900 21171040 2475 2475 2475 2475 409
554 20241209 105800 20158765 2485 2485 2485 2485 5
555 20241209 105700 20146340 2485 2485 2485 2485 10
556 20241209 105600 20121490 2475 2475 2475 2475 0
557 20241209 105500 20121490 2475 2515 2515 2475 2420
558 20241209 105400 14081870 2520 2520 2520 2520 0
559 20241209 105300 14081870 2520 2520 2520 2520 0
560 20241209 105200 14081870 2520 2520 2520 2520 0
561 20241209 105100 14081870 2520 2520 2520 2520 0
562 20241209 105000 14081870 2520 2520 2520 2520 0
563 20241209 104900 14081870 2520 2520 2520 2520 0
564 20241209 104800 14081870 2520 2520 2520 2520 0
565 20241209 104700 14081870 2520 2525 2525 2520 743
566 20241209 104600 12209380 2530 2530 2530 2530 111
567 20241209 104500 11928550 2530 2530 2530 2530 0
568 20241209 104400 11928550 2530 2530 2530 2530 0
569 20241209 104300 11928550 2530 2530 2530 2530 2
570 20241209 104200 11923490 2535 2535 2535 2535 45
571 20241209 104100 11809415 2535 2535 2535 2535 0
572 20241209 104000 11809415 2535 2535 2535 2535 0
573 20241209 103900 11809415 2535 2535 2535 2535 0
574 20241209 103800 11809415 2535 2535 2535 2535 0
575 20241209 103700 11809415 2535 2535 2535 2535 0
576 20241209 103600 11809415 2535 2535 2535 2535 0
577 20241209 103500 11809415 2535 2535 2535 2535 2
578 20241209 103400 11804345 2550 2550 2550 2550 0
579 20241209 103300 11804345 2550 2550 2550 2550 0
580 20241209 103200 11804345 2550 2550 2550 2550 7
581 20241209 103100 11786495 2535 2535 2535 2535 0
582 20241209 103000 11786495 2535 2535 2535 2535 14
583 20241209 102900 11751005 2540 2540 2540 2540 0
584 20241209 102800 11751005 2540 2540 2540 2540 0
585 20241209 102700 11751005 2540 2540 2540 2540 0
586 20241209 102600 11751005 2540 2540 2540 2540 0
587 20241209 102500 11751005 2540 2540 2540 2540 0
588 20241209 102400 11751005 2540 2540 2540 2540 0
589 20241209 102300 11751005 2540 2540 2540 2540 0
590 20241209 102200 11751005 2540 2540 2540 2540 0
591 20241209 102100 11751005 2540 2540 2540 2540 0
592 20241209 102000 11751005 2540 2540 2540 2540 0
593 20241209 101900 11751005 2540 2540 2540 2540 0
594 20241209 101800 11751005 2540 2540 2540 2540 0
595 20241209 101700 11751005 2540 2540 2540 2540 0
596 20241209 101600 11751005 2540 2540 2540 2540 1
597 20241209 101500 11748465 2555 2540 2555 2540 500
598 20241209 101400 10475570 2530 2530 2530 2530 20
599 20241209 101300 10424970 2530 2530 2530 2530 0
600 20241209 101200 10424970 2530 2525 2530 2525 780
601 20241209 101100 8452335 2530 2530 2530 2530 0
602 20241209 101000 8452335 2530 2530 2530 2530 0
603 20241209 100900 8452335 2530 2530 2530 2530 0
604 20241209 100800 8452335 2530 2530 2530 2530 166
605 20241209 100700 8032355 2520 2520 2520 2520 14
606 20241209 100600 7997075 2540 2540 2540 2540 0
607 20241209 100500 7997075 2540 2540 2540 2540 20
608 20241209 100400 7946275 2520 2520 2520 2520 0
609 20241209 100300 7946275 2520 2520 2520 2520 0
610 20241209 100200 7946275 2520 2520 2520 2520 0
611 20241209 100100 7946275 2520 2520 2520 2520 500
612 20241209 100000 6686275 2520 2520 2520 2520 14
613 20241209 095900 6650995 2515 2515 2515 2515 0
614 20241209 095800 6650995 2515 2515 2515 2515 0
615 20241209 095700 6650995 2515 2515 2515 2515 0
616 20241209 095600 6650995 2515 2515 2515 2515 0
617 20241209 095500 6650995 2515 2515 2515 2515 0
618 20241209 095400 6650995 2515 2515 2515 2515 0
619 20241209 095300 6650995 2515 2515 2515 2515 0
620 20241209 095200 6650995 2515 2515 2515 2515 0
621 20241209 095100 6650995 2515 2515 2515 2515 1
622 20241209 095000 6648480 2515 2515 2515 2515 0
623 20241209 094900 6648480 2515 2515 2515 2515 0
624 20241209 094800 6648480 2515 2515 2515 2515 0
625 20241209 094700 6648480 2515 2515 2515 2515 0
626 20241209 094600 6648480 2515 2520 2520 2515 1000
627 20241209 094500 4133430 2520 2520 2520 2520 0
628 20241209 094400 4133430 2520 2520 2520 2520 0
629 20241209 094300 4133430 2520 2520 2520 2520 0
630 20241209 094200 4133430 2520 2520 2520 2520 0
631 20241209 094100 4133430 2520 2520 2520 2520 0
632 20241209 094000 4133430 2520 2520 2520 2520 0
633 20241209 093900 4133430 2520 2520 2520 2520 0
634 20241209 093800 4133430 2520 2520 2520 2520 0
635 20241209 093700 4133430 2520 2520 2520 2520 0
636 20241209 093600 4133430 2520 2520 2520 2520 0
637 20241209 093500 4133430 2520 2520 2520 2520 0
638 20241209 093400 4133430 2520 2520 2520 2520 0
639 20241209 093300 4133430 2520 2520 2520 2520 0
640 20241209 093200 4133430 2520 2520 2520 2520 0
641 20241209 093100 4133430 2520 2520 2520 2520 1
642 20241209 093000 4130910 2520 2520 2520 2520 266
643 20241209 092900 3460590 2540 2540 2540 2540 0
644 20241209 092800 3460590 2540 2540 2540 2540 0
645 20241209 092700 3460590 2540 2540 2540 2540 0
646 20241209 092600 3460590 2540 2540 2540 2540 0
647 20241209 092500 3460590 2540 2540 2540 2540 5
648 20241209 092400 3447890 2540 2540 2540 2540 10
649 20241209 092300 3422490 2520 2520 2520 2520 0
650 20241209 092200 3422490 2520 2520 2520 2520 0
651 20241209 092100 3422490 2520 2520 2520 2520 0
652 20241209 092000 3422490 2520 2520 2520 2520 21
653 20241209 091900 3369570 2500 2500 2500 2500 0
654 20241209 091800 3369570 2500 2500 2500 2500 0
655 20241209 091700 3369570 2500 2500 2500 2500 0
656 20241209 091600 3369570 2500 2500 2500 2500 0
657 20241209 091500 3369570 2500 2555 2555 2500 21
658 20241209 091400 3316735 2575 2540 2575 2540 330
659 20241209 091300 2468510 2575 2575 2575 2575 0
660 20241209 091200 2468510 2575 2575 2575 2575 0
661 20241209 091100 2468510 2575 2565 2575 2500 553
662 20241209 091000 1061605 2570 2575 2575 2570 29
663 20241209 090900 986975 2580 2585 2585 2580 32
664 20241209 090800 904310 2590 2590 2590 2590 0
665 20241209 090700 904310 2590 2590 2590 2590 0
666 20241209 090600 904310 2590 2590 2590 2590 0
667 20241209 090500 904310 2590 2595 2595 2590 22
668 20241209 090400 847275 2595 2595 2595 2595 0
669 20241209 090300 847275 2595 2595 2595 2595 0
670 20241209 090200 847275 2595 2600 2600 2595 11
671 20241209 090100 818725 2600 2615 2615 2600 171
672 20241209 090000 372560 2620 2625 2625 2620 142