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

674
101000/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,674 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201200,249167900,2170,2170,2170,2170,7040
20241209,201100,249167900,2170,2170,2170,2170,0
20241209,201000,249167900,2170,2170,2170,2170,0
20241209,200900,249167900,2170,2170,2170,2170,0
20241209,200800,249167900,2170,2170,2170,2170,0
20241209,200700,249167900,2170,2170,2170,2170,0
20241209,200600,249167900,2170,2170,2170,2170,0
20241209,200500,249167900,2170,2170,2170,2170,0
20241209,200400,249167900,2170,2170,2170,2170,0
20241209,200300,249167900,2170,2170,2170,2170,0
20241209,200200,249167900,2170,2170,2170,2170,0
20241209,200100,249167900,2170,2170,2170,2170,0
20241209,200000,249167900,2170,2170,2170,2170,0
20241209,195900,249167900,2170,2170,2170,2170,0
20241209,195800,249167900,2170,2170,2170,2170,0
20241209,195700,249167900,2170,2170,2170,2170,0
20241209,195600,249167900,2170,2170,2170,2170,0
20241209,195500,249167900,2170,2170,2170,2170,0
20241209,195400,249167900,2170,2170,2170,2170,0
20241209,195300,249167900,2170,2170,2170,2170,0
20241209,195200,249167900,2170,2170,2170,2170,0
20241209,195100,249167900,2170,2170,2170,2170,0
20241209,195000,249167900,2170,2170,2170,2170,0
20241209,194900,249167900,2170,2170,2170,2170,0
20241209,194800,249167900,2170,2170,2170,2170,0
20241209,194700,249167900,2170,2170,2170,2170,0
20241209,194600,249167900,2170,2170,2170,2170,0
20241209,194500,249167900,2170,2170,2170,2170,0
20241209,194400,249167900,2170,2170,2170,2170,0
20241209,194300,249167900,2170,2170,2170,2170,0
20241209,194200,249167900,2170,2170,2170,2170,7040
20241209,194100,249167900,2170,2170,2170,2170,0
20241209,194000,249167900,2170,2170,2170,2170,0
20241209,193900,249167900,2170,2170,2170,2170,0
20241209,193800,249167900,2170,2170,2170,2170,0
20241209,193700,249167900,2170,2170,2170,2170,0
20241209,193600,249167900,2170,2170,2170,2170,0
20241209,193500,249167900,2170,2170,2170,2170,0
20241209,193400,249167900,2170,2170,2170,2170,0
20241209,193300,249167900,2170,2170,2170,2170,0
20241209,193200,249167900,2170,2170,2170,2170,0
20241209,193100,249167900,2170,2170,2170,2170,0
20241209,193000,249167900,2170,2170,2170,2170,0
20241209,192900,249167900,2170,2170,2170,2170,0
20241209,192800,249167900,2170,2170,2170,2170,0
20241209,192700,249167900,2170,2170,2170,2170,0
20241209,192600,249167900,2170,2170,2170,2170,0
20241209,192500,249167900,2170,2170,2170,2170,0
20241209,192400,249167900,2170,2170,2170,2170,0
20241209,192300,249167900,2170,2170,2170,2170,0
20241209,192200,249167900,2170,2170,2170,2170,0
20241209,192100,249167900,2170,2170,2170,2170,0
20241209,192000,249167900,2170,2170,2170,2170,0
20241209,191900,249167900,2170,2170,2170,2170,0
20241209,191800,249167900,2170,2170,2170,2170,0
20241209,191700,249167900,2170,2170,2170,2170,0
20241209,191600,249167900,2170,2170,2170,2170,0
20241209,191500,249167900,2170,2170,2170,2170,0
20241209,191400,249167900,2170,2170,2170,2170,0
20241209,191300,249167900,2170,2170,2170,2170,0
20241209,191200,249167900,2170,2170,2170,2170,7040
20241209,191100,249167900,2170,2170,2170,2170,0
20241209,191000,249167900,2170,2170,2170,2170,0
20241209,190900,249167900,2170,2170,2170,2170,0
20241209,190800,249167900,2170,2170,2170,2170,0
20241209,190700,249167900,2170,2170,2170,2170,0
20241209,190600,249167900,2170,2170,2170,2170,0
20241209,190500,249167900,2170,2170,2170,2170,0
20241209,190400,249167900,2170,2170,2170,2170,0
20241209,190300,249167900,2170,2170,2170,2170,0
20241209,190200,249167900,2170,2170,2170,2170,0
20241209,190100,249167900,2170,2170,2170,2170,0
20241209,190000,249167900,2170,2170,2170,2170,0
20241209,185900,249167900,2170,2170,2170,2170,0
20241209,185800,249167900,2170,2170,2170,2170,0
20241209,185700,249167900,2170,2170,2170,2170,0
20241209,185600,249167900,2170,2170,2170,2170,0
20241209,185500,249167900,2170,2170,2170,2170,0
20241209,185400,249167900,2170,2170,2170,2170,0
20241209,185300,249167900,2170,2170,2170,2170,0
20241209,185200,249167900,2170,2170,2170,2170,0
20241209,185100,249167900,2170,2170,2170,2170,0
20241209,185000,249167900,2170,2170,2170,2170,0
20241209,184900,249167900,2170,2170,2170,2170,0
20241209,184800,249167900,2170,2170,2170,2170,0
20241209,184700,249167900,2170,2170,2170,2170,0
20241209,184600,249167900,2170,2170,2170,2170,0
20241209,184500,249167900,2170,2170,2170,2170,0
20241209,184400,249167900,2170,2170,2170,2170,0
20241209,184300,249167900,2170,2170,2170,2170,0
20241209,184200,249167900,2170,2170,2170,2170,7040
20241209,184100,249167900,2170,2170,2170,2170,0
20241209,184000,249167900,2170,2170,2170,2170,0
20241209,183900,249167900,2170,2170,2170,2170,0
20241209,183800,249167900,2170,2170,2170,2170,0
20241209,183700,249167900,2170,2170,2170,2170,0
20241209,183600,249167900,2170,2170,2170,2170,0
20241209,183500,249167900,2170,2170,2170,2170,0
20241209,183400,249167900,2170,2170,2170,2170,0
20241209,183300,249167900,2170,2170,2170,2170,0
20241209,183200,249167900,2170,2170,2170,2170,0
20241209,183100,249167900,2170,2170,2170,2170,0
20241209,183000,249167900,2170,2170,2170,2170,0
20241209,182900,249167900,2170,2170,2170,2170,0
20241209,182800,249167900,2170,2170,2170,2170,0
20241209,182700,249167900,2170,2170,2170,2170,0
20241209,182600,249167900,2170,2170,2170,2170,0
20241209,182500,249167900,2170,2170,2170,2170,0
20241209,182400,249167900,2170,2170,2170,2170,0
20241209,182300,249167900,2170,2170,2170,2170,0
20241209,182200,249167900,2170,2170,2170,2170,0
20241209,182100,249167900,2170,2170,2170,2170,0
20241209,182000,249167900,2170,2170,2170,2170,0
20241209,181900,249167900,2170,2170,2170,2170,0
20241209,181800,249167900,2170,2170,2170,2170,0
20241209,181700,249167900,2170,2170,2170,2170,0
20241209,181600,249167900,2170,2170,2170,2170,0
20241209,181500,249167900,2170,2170,2170,2170,0
20241209,181400,249167900,2170,2170,2170,2170,0
20241209,181300,249167900,2170,2170,2170,2170,0
20241209,181200,249167900,2170,2170,2170,2170,7040
20241209,181100,249167900,2170,2170,2170,2170,0
20241209,181000,249167900,2170,2170,2170,2170,0
20241209,180900,249167900,2170,2170,2170,2170,0
20241209,180800,249167900,2170,2170,2170,2170,0
20241209,180700,249167900,2170,2170,2170,2170,0
20241209,180600,249167900,2170,2170,2170,2170,0
20241209,180500,249167900,2170,2170,2170,2170,0
20241209,180400,249167900,2170,2170,2170,2170,0
20241209,180300,249167900,2170,2170,2170,2170,0
20241209,180200,249167900,2170,2170,2170,2170,0
20241209,180100,249167900,2170,2170,2170,2170,0
20241209,180000,249167900,2170,2170,2170,2170,0
20241209,175900,249167900,2170,2170,2170,2170,0
20241209,175800,249167900,2170,2170,2170,2170,0
20241209,175700,249167900,2170,2170,2170,2170,0
20241209,175600,249167900,2170,2170,2170,2170,0
20241209,175500,249167900,2170,2170,2170,2170,0
20241209,175400,249167900,2170,2170,2170,2170,0
20241209,175300,249167900,2170,2170,2170,2170,0
20241209,175200,249167900,2170,2170,2170,2170,0
20241209,175100,249167900,2170,2170,2170,2170,0
20241209,175000,249167900,2170,2170,2170,2170,0
20241209,174900,249167900,2170,2170,2170,2170,0
20241209,174800,249167900,2170,2170,2170,2170,0
20241209,174700,249167900,2170,2170,2170,2170,0
20241209,174600,249167900,2170,2170,2170,2170,0
20241209,174500,249167900,2170,2170,2170,2170,0
20241209,174400,249167900,2170,2170,2170,2170,0
20241209,174300,249167900,2170,2170,2170,2170,0
20241209,174200,249167900,2170,2170,2170,2170,7040
20241209,174100,249167900,2170,2170,2170,2170,0
20241209,174000,249167900,2170,2170,2170,2170,0
20241209,173900,249167900,2170,2170,2170,2170,0
20241209,173800,249167900,2170,2170,2170,2170,0
20241209,173700,249167900,2170,2170,2170,2170,0
20241209,173600,249167900,2170,2170,2170,2170,0
20241209,173500,249167900,2170,2170,2170,2170,0
20241209,173400,249167900,2170,2170,2170,2170,0
20241209,173300,249167900,2170,2170,2170,2170,0
20241209,173200,249167900,2170,2170,2170,2170,0
20241209,173100,249167900,2170,2170,2170,2170,0
20241209,173000,249167900,2170,2170,2170,2170,0
20241209,172900,249167900,2170,2170,2170,2170,0
20241209,172800,249167900,2170,2170,2170,2170,0
20241209,172700,249167900,2170,2170,2170,2170,0
20241209,172600,249167900,2170,2170,2170,2170,0
20241209,172500,249167900,2170,2170,2170,2170,0
20241209,172400,249167900,2170,2170,2170,2170,0
20241209,172300,249167900,2170,2170,2170,2170,0
20241209,172200,249167900,2170,2170,2170,2170,0
20241209,172100,249167900,2170,2170,2170,2170,0
20241209,172000,249167900,2170,2170,2170,2170,0
20241209,171900,249167900,2170,2170,2170,2170,0
20241209,171800,249167900,2170,2170,2170,2170,0
20241209,171700,249167900,2170,2170,2170,2170,0
20241209,171600,249167900,2170,2170,2170,2170,0
20241209,171500,249167900,2170,2170,2170,2170,0
20241209,171400,249167900,2170,2170,2170,2170,0
20241209,171300,249167900,2170,2170,2170,2170,0
20241209,171200,249167900,2170,2170,2170,2170,7040
20241209,171100,249167900,2170,2170,2170,2170,0
20241209,171000,249167900,2170,2170,2170,2170,0
20241209,170900,249167900,2170,2170,2170,2170,0
20241209,170800,249167900,2170,2170,2170,2170,0
20241209,170700,249167900,2170,2170,2170,2170,0
20241209,170600,249167900,2170,2170,2170,2170,0
20241209,170500,249167900,2170,2170,2170,2170,0
20241209,170400,249167900,2170,2170,2170,2170,0
20241209,170300,249167900,2170,2170,2170,2170,0
20241209,170200,249167900,2170,2170,2170,2170,0
20241209,170100,249167900,2170,2170,2170,2170,0
20241209,170000,249167900,2170,2170,2170,2170,0
20241209,165900,249167900,2170,2170,2170,2170,0
20241209,165800,249167900,2170,2170,2170,2170,0
20241209,165700,249167900,2170,2170,2170,2170,0
20241209,165600,249167900,2170,2170,2170,2170,0
20241209,165500,249167900,2170,2170,2170,2170,0
20241209,165400,249167900,2170,2170,2170,2170,0
20241209,165300,249167900,2170,2170,2170,2170,0
20241209,165200,249167900,2170,2170,2170,2170,0
20241209,165100,249167900,2170,2170,2170,2170,0
20241209,165000,249167900,2170,2170,2170,2170,0
20241209,164900,249167900,2170,2170,2170,2170,0
20241209,164800,249167900,2170,2170,2170,2170,0
20241209,164700,249167900,2170,2170,2170,2170,0
20241209,164600,249167900,2170,2170,2170,2170,0
20241209,164500,249167900,2170,2170,2170,2170,0
20241209,164400,249167900,2170,2170,2170,2170,0
20241209,164300,249167900,2170,2170,2170,2170,0
20241209,164200,249167900,2170,2170,2170,2170,7040
20241209,164100,249167900,2170,2170,2170,2170,0
20241209,164000,249167900,2170,2170,2170,2170,0
20241209,163900,249167900,2170,2170,2170,2170,0
20241209,163800,249167900,2170,2170,2170,2170,0
20241209,163700,249167900,2170,2170,2170,2170,0
20241209,163600,249167900,2170,2170,2170,2170,0
20241209,163500,249167900,2170,2170,2170,2170,0
20241209,163400,249167900,2170,2170,2170,2170,0
20241209,163300,249167900,2170,2170,2170,2170,0
20241209,163200,249167900,2170,2170,2170,2170,0
20241209,163100,249167900,2170,2170,2170,2170,0
20241209,163000,249167900,2170,2170,2170,2170,0
20241209,162900,249167900,2170,2170,2170,2170,0
20241209,162800,249167900,2170,2170,2170,2170,0
20241209,162700,249167900,2170,2170,2170,2170,0
20241209,162600,249167900,2170,2170,2170,2170,0
20241209,162500,249167900,2170,2170,2170,2170,0
20241209,162400,249167900,2170,2170,2170,2170,0
20241209,162300,249167900,2170,2170,2170,2170,0
20241209,162200,249167900,2170,2170,2170,2170,0
20241209,162100,249167900,2170,2170,2170,2170,0
20241209,162000,249167900,2170,2170,2170,2170,0
20241209,161900,249167900,2170,2170,2170,2170,0
20241209,161800,249167900,2170,2170,2170,2170,0
20241209,161700,249167900,2170,2170,2170,2170,0
20241209,161600,249167900,2170,2170,2170,2170,0
20241209,161500,249167900,2170,2170,2170,2170,0
20241209,161400,249167900,2170,2170,2170,2170,0
20241209,161300,249167900,2170,2170,2170,2170,0
20241209,161200,249167900,2170,2170,2170,2170,7040
20241209,161100,249167900,2170,2170,2170,2170,0
20241209,161000,249167900,2170,2170,2170,2170,0
20241209,160900,249167900,2170,2170,2170,2170,0
20241209,160800,249167900,2170,2170,2170,2170,0
20241209,160700,249167900,2170,2170,2170,2170,0
20241209,160600,249167900,2170,2170,2170,2170,0
20241209,160500,249167900,2170,2170,2170,2170,0
20241209,160400,249167900,2170,2170,2170,2170,0
20241209,160300,249167900,2170,2170,2170,2170,0
20241209,160200,249167900,2170,2170,2170,2170,0
20241209,160100,249167900,2170,2170,2170,2170,0
20241209,160000,249167900,2170,2170,2170,2170,0
20241209,155900,249167900,2170,2170,2170,2170,0
20241209,155800,249167900,2170,2170,2170,2170,0
20241209,155700,249167900,2170,2170,2170,2170,0
20241209,155600,249167900,2170,2170,2170,2170,0
20241209,155500,249167900,2170,2170,2170,2170,0
20241209,155400,249167900,2170,2170,2170,2170,0
20241209,155300,249167900,2170,2170,2170,2170,0
20241209,155200,249167900,2170,2170,2170,2170,0
20241209,155100,249167900,2170,2170,2170,2170,0
20241209,155000,249167900,2170,2170,2170,2170,0
20241209,154900,249167900,2170,2170,2170,2170,0
20241209,154800,249167900,2170,2170,2170,2170,0
20241209,154700,249167900,2170,2170,2170,2170,0
20241209,154600,249167900,2170,2170,2170,2170,0
20241209,154500,249167900,2170,2170,2170,2170,0
20241209,154400,249167900,2170,2170,2170,2170,0
20241209,154300,249167900,2170,2170,2170,2170,0
20241209,154200,249167900,2170,2170,2170,2170,7040
20241209,154100,249167900,2170,2170,2170,2170,0
20241209,154000,249167900,2170,2170,2170,2170,0
20241209,153900,249167900,2170,2170,2170,2170,0
20241209,153800,249167900,2170,2170,2170,2170,0
20241209,153700,249167900,2170,2170,2170,2170,0
20241209,153600,249167900,2170,2170,2170,2170,0
20241209,153500,249167900,2170,2170,2170,2170,0
20241209,153400,249167900,2170,2170,2170,2170,0
20241209,153300,249167900,2170,2170,2170,2170,0
20241209,153200,249167900,2170,2170,2170,2170,0
20241209,153100,249167900,2170,2170,2170,2170,0
20241209,153000,249167900,2170,2170,2170,2170,7040
20241209,152900,233891100,2165,2165,2165,2165,0
20241209,152800,233891100,2165,2165,2165,2165,0
20241209,152700,233891100,2165,2165,2165,2165,0
20241209,152600,233891100,2165,2165,2165,2165,0
20241209,152500,233891100,2165,2165,2165,2165,0
20241209,152400,233891100,2165,2165,2165,2165,0
20241209,152300,233891100,2165,2165,2165,2165,0
20241209,152200,233891100,2165,2165,2165,2165,0
20241209,152100,233891100,2165,2165,2165,2165,0
20241209,152000,233891100,2165,2165,2165,2165,0
20241209,151900,233891100,2165,2150,2165,2150,953
20241209,151800,231830825,2150,2155,2155,2150,127
20241209,151700,231557760,2170,2170,2170,2170,11
20241209,151600,231533890,2150,2160,2160,2150,972
20241209,151500,229444075,2170,2170,2170,2170,10
20241209,151400,229422375,2170,2170,2170,2170,10
20241209,151300,229400675,2170,2170,2170,2170,30
20241209,151200,229335575,2165,2160,2165,2160,2000
20241209,151100,225006615,2160,2160,2160,2160,0
20241209,151000,225006615,2160,2160,2160,2160,0
20241209,150900,225006615,2160,2160,2160,2160,1
20241209,150800,225004455,2145,2155,2155,2145,11
20241209,150700,224980840,2165,2165,2165,2165,0
20241209,150600,224980840,2165,2165,2165,2165,0
20241209,150500,224980840,2165,2165,2165,2165,0
20241209,150400,224980840,2165,2165,2165,2165,0
20241209,150300,224980840,2165,2160,2165,2160,2
20241209,150200,224976515,2170,2170,2170,2170,0
20241209,150100,224976515,2170,2170,2170,2170,1000
20241209,150000,222806515,2165,2165,2165,2165,0
20241209,145900,222806515,2165,2165,2165,2165,1432
20241209,145800,219706235,2130,2155,2155,2130,2001
20241209,145700,215428040,2165,2165,2165,2165,0
20241209,145600,215428040,2165,2165,2165,2165,0
20241209,145500,215428040,2165,2165,2165,2165,0
20241209,145400,215428040,2165,2165,2165,2165,399
20241209,145300,214564205,2155,2155,2155,2155,550
20241209,145200,213378955,2165,2165,2165,2165,0
20241209,145100,213378955,2165,2165,2165,2165,0
20241209,145000,213378955,2165,2165,2165,2165,0
20241209,144900,213378955,2165,2165,2165,2165,0
20241209,144800,213378955,2165,2165,2165,2165,0
20241209,144700,213378955,2165,2165,2165,2165,0
20241209,144600,213378955,2165,2165,2165,2165,1
20241209,144500,213376790,2160,2160,2160,2160,99
20241209,144400,213162950,2150,2150,2150,2150,0
20241209,144300,213162950,2150,2150,2150,2150,0
20241209,144200,213162950,2150,2150,2150,2150,55
20241209,144100,213044700,2160,2160,2160,2160,0
20241209,144000,213044700,2160,2160,2160,2160,1
20241209,143900,213042540,2150,2150,2150,2150,0
20241209,143800,213042540,2150,2150,2150,2150,0
20241209,143700,213042540,2150,2150,2150,2150,0
20241209,143600,213042540,2150,2150,2150,2150,0
20241209,143500,213042540,2150,2150,2150,2150,0
20241209,143400,213042540,2150,2150,2150,2150,40
20241209,143300,212956540,2160,2160,2160,2160,0
20241209,143200,212956540,2160,2160,2160,2160,0
20241209,143100,212956540,2160,2160,2160,2160,0
20241209,143000,212956540,2160,2160,2160,2160,0
20241209,142900,212956540,2160,2160,2160,2160,0
20241209,142800,212956540,2160,2160,2160,2160,0
20241209,142700,212956540,2160,2160,2160,2160,120
20241209,142600,212697340,2170,2160,2170,2160,5536
20241209,142500,200721870,2155,2155,2155,2155,1
20241209,142400,200719715,2145,2145,2145,2145,35
20241209,142300,200644640,2155,2155,2155,2155,0
20241209,142200,200644640,2155,2155,2155,2155,0
20241209,142100,200644640,2155,2155,2155,2155,0
20241209,142000,200644640,2155,2155,2155,2155,0
20241209,141900,200644640,2155,2155,2155,2155,0
20241209,141800,200644640,2155,2155,2155,2155,701
20241209,141700,199133985,2160,2160,2160,2160,0
20241209,141600,199133985,2160,2160,2160,2160,0
20241209,141500,199133985,2160,2160,2160,2160,0
20241209,141400,199133985,2160,2160,2160,2160,0
20241209,141300,199133985,2160,2160,2160,2160,0
20241209,141200,199133985,2160,2160,2160,2160,0
20241209,141100,199133985,2160,2160,2160,2160,0
20241209,141000,199133985,2160,2160,2160,2160,0
20241209,140900,199133985,2160,2160,2160,2160,0
20241209,140800,199133985,2160,2160,2160,2160,0
20241209,140700,199133985,2160,2160,2160,2160,0
20241209,140600,199133985,2160,2160,2160,2160,0
20241209,140500,199133985,2160,2160,2160,2160,0
20241209,140400,199133985,2160,2160,2160,2160,0
20241209,140300,199133985,2160,2160,2160,2160,0
20241209,140200,199133985,2160,2160,2160,2160,6
20241209,140100,199121025,2155,2155,2155,2155,0
20241209,140000,199121025,2155,2155,2155,2155,0
20241209,135900,199121025,2155,2155,2155,2155,0
20241209,135800,199121025,2155,2155,2155,2155,0
20241209,135700,199121025,2155,2155,2155,2155,0
20241209,135600,199121025,2155,2155,2155,2155,525
20241209,135500,197989650,2155,2145,2155,2145,1076
20241209,135400,195674380,2145,2145,2145,2145,0
20241209,135300,195674380,2145,2140,2145,2140,1701
20241209,135200,192034235,2140,2140,2140,2140,0
20241209,135100,192034235,2140,2125,2140,2125,2830
20241209,135000,185989035,2130,2130,2130,2130,0
20241209,134900,185989035,2130,2130,2130,2130,0
20241209,134800,185989035,2130,2105,2130,2105,1303
20241209,134700,183221895,2125,2125,2125,2125,360
20241209,134600,182456895,2120,2120,2120,2120,0
20241209,134500,182456895,2120,2125,2125,2100,17194
20241209,134400,146284455,2115,2115,2115,2115,300
20241209,134300,145649955,2120,2120,2120,2120,0
20241209,134200,145649955,2120,2120,2120,2120,0
20241209,134100,145649955,2120,2120,2120,2120,0
20241209,134000,145649955,2120,2120,2120,2120,0
20241209,133900,145649955,2120,2120,2120,2120,300
20241209,133800,145013955,2120,2120,2120,2120,120
20241209,133700,144759555,2120,2120,2120,2120,0
20241209,133600,144759555,2120,2120,2120,2120,0
20241209,133500,144759555,2120,2120,2120,2120,0
20241209,133400,144759555,2120,2120,2120,2120,0
20241209,133300,144759555,2120,2120,2120,2120,0
20241209,133200,144759555,2120,2120,2120,2120,42
20241209,133100,144670515,2130,2130,2130,2130,0
20241209,133000,144670515,2130,2130,2130,2130,0
20241209,132900,144670515,2130,2130,2130,2130,0
20241209,132800,144670515,2130,2130,2130,2130,0
20241209,132700,144670515,2130,2130,2130,2130,0
20241209,132600,144670515,2130,2130,2130,2130,0
20241209,132500,144670515,2130,2130,2130,2130,0
20241209,132400,144670515,2130,2130,2130,2130,0
20241209,132300,144670515,2130,2130,2130,2130,3000
20241209,132200,138280515,2120,2120,2120,2120,0
20241209,132100,138280515,2120,2120,2120,2120,0
20241209,132000,138280515,2120,2120,2120,2120,0
20241209,131900,138280515,2120,2120,2120,2120,0
20241209,131800,138280515,2120,2120,2120,2120,0
20241209,131700,138280515,2120,2120,2120,2120,0
20241209,131600,138280515,2120,2120,2120,2120,0
20241209,131500,138280515,2120,2120,2120,2120,0
20241209,131400,138280515,2120,2120,2120,2120,0
20241209,131300,138280515,2120,2110,2120,2110,646
20241209,131200,136915895,2110,2110,2110,2110,0
20241209,131100,136915895,2110,2110,2110,2110,0
20241209,131000,136915895,2110,2110,2110,2110,0
20241209,130900,136915895,2110,2110,2110,2110,345
20241209,130800,136187945,2115,2120,2120,2115,413
20241209,130700,135312830,2110,2120,2120,2110,11227
20241209,130600,111599820,2125,2125,2125,2125,60
20241209,130500,111472320,2130,2130,2130,2130,0
20241209,130400,111472320,2130,2130,2130,2130,0
20241209,130300,111472320,2130,2130,2130,2130,0
20241209,130200,111472320,2130,2130,2130,2130,0
20241209,130100,111472320,2130,2130,2130,2130,0
20241209,130000,111472320,2130,2150,2150,2130,856
20241209,125900,109649020,2130,2120,2130,2120,1651
20241209,125800,106138940,2130,2130,2130,2130,0
20241209,125700,106138940,2130,2130,2130,2130,0
20241209,125600,106138940,2130,2125,2130,2125,199
20241209,125500,105716060,2120,2120,2120,2120,0
20241209,125400,105716060,2120,2120,2120,2120,0
20241209,125300,105716060,2120,2120,2120,2120,1
20241209,125200,105713940,2125,2125,2125,2125,0
20241209,125100,105713940,2125,2125,2125,2125,0
20241209,125000,105713940,2125,2125,2125,2125,38
20241209,124900,105633190,2125,2125,2125,2125,0
20241209,124800,105633190,2125,2125,2125,2125,466
20241209,124700,104642940,2125,2125,2125,2125,0
20241209,124600,104642940,2125,2125,2125,2125,0
20241209,124500,104642940,2125,2130,2130,2125,2068
20241209,124400,100238425,2130,2130,2130,2130,1030
20241209,124300,98044525,2130,2130,2130,2130,5
20241209,124200,98033875,2130,2130,2130,2130,0
20241209,124100,98033875,2130,2130,2130,2130,0
20241209,124000,98033875,2130,2135,2135,2130,1065
20241209,123900,95760425,2135,2135,2135,2135,0
20241209,123800,95760425,2135,2135,2135,2135,1700
20241209,123700,92130925,2135,2135,2135,2135,65
20241209,123600,91992150,2150,2150,2150,2150,1
20241209,123500,91990000,2135,2135,2135,2135,0
20241209,123400,91990000,2135,2135,2135,2135,0
20241209,123300,91990000,2135,2135,2135,2135,0
20241209,123200,91990000,2135,2135,2135,2135,0
20241209,123100,91990000,2135,2135,2135,2135,2000
20241209,123000,87720000,2135,2135,2135,2135,0
20241209,122900,87720000,2135,2135,2135,2135,0
20241209,122800,87720000,2135,2135,2135,2135,0
20241209,122700,87720000,2135,2135,2135,2135,0
20241209,122600,87720000,2135,2140,2140,2135,1594
20241209,122500,84309165,2140,2140,2140,2140,33
20241209,122400,84238545,2150,2150,2150,2150,0
20241209,122300,84238545,2150,2150,2150,2150,0
20241209,122200,84238545,2150,2150,2150,2150,0
20241209,122100,84238545,2150,2150,2150,2150,0
20241209,122000,84238545,2150,2150,2150,2150,0
20241209,121900,84238545,2150,2150,2150,2150,0
20241209,121800,84238545,2150,2150,2150,2150,0
20241209,121700,84238545,2150,2150,2150,2150,0
20241209,121600,84238545,2150,2150,2150,2150,0
20241209,121500,84238545,2150,2150,2150,2150,0
20241209,121400,84238545,2150,2150,2150,2150,0
20241209,121300,84238545,2150,2150,2150,2150,0
20241209,121200,84238545,2150,2150,2150,2150,0
20241209,121100,84238545,2150,2150,2150,2150,0
20241209,121000,84238545,2150,2150,2150,2150,0
20241209,120900,84238545,2150,2150,2150,2150,0
20241209,120800,84238545,2150,2150,2150,2150,0
20241209,120700,84238545,2150,2150,2150,2150,0
20241209,120600,84238545,2150,2150,2150,2150,0
20241209,120500,84238545,2150,2150,2150,2150,0
20241209,120400,84238545,2150,2150,2150,2150,0
20241209,120300,84238545,2150,2150,2150,2150,0
20241209,120200,84238545,2150,2150,2150,2150,0
20241209,120100,84238545,2150,2150,2150,2150,0
20241209,120000,84238545,2150,2150,2150,2150,1
20241209,115900,84236395,2135,2135,2135,2135,0
20241209,115800,84236395,2135,2135,2135,2135,0
20241209,115700,84236395,2135,2135,2135,2135,0
20241209,115600,84236395,2135,2135,2135,2135,0
20241209,115500,84236395,2135,2135,2135,2135,0
20241209,115400,84236395,2135,2135,2135,2135,0
20241209,115300,84236395,2135,2135,2135,2135,0
20241209,115200,84236395,2135,2135,2135,2135,0
20241209,115100,84236395,2135,2135,2135,2135,0
20241209,115000,84236395,2135,2135,2135,2135,30
20241209,114900,84172345,2140,2140,2140,2140,0
20241209,114800,84172345,2140,2140,2140,2140,0
20241209,114700,84172345,2140,2140,2140,2140,0
20241209,114600,84172345,2140,2140,2140,2140,0
20241209,114500,84172345,2140,2140,2140,2140,0
20241209,114400,84172345,2140,2140,2140,2140,0
20241209,114300,84172345,2140,2150,2150,2140,5315
20241209,114200,72788660,2165,2165,2165,2165,0
20241209,114100,72788660,2165,2165,2165,2165,0
20241209,114000,72788660,2165,2165,2165,2165,0
20241209,113900,72788660,2165,2165,2165,2165,0
20241209,113800,72788660,2165,2165,2165,2165,0
20241209,113700,72788660,2165,2165,2165,2165,0
20241209,113600,72788660,2165,2165,2165,2165,0
20241209,113500,72788660,2165,2165,2165,2165,0
20241209,113400,72788660,2165,2160,2165,2160,18
20241209,113300,72749775,2150,2150,2150,2150,0
20241209,113200,72749775,2150,2155,2155,2150,1500
20241209,113100,69524710,2155,2155,2155,2155,1065
20241209,113000,67229635,2160,2160,2160,2160,0
20241209,112900,67229635,2160,2160,2160,2160,0
20241209,112800,67229635,2160,2160,2160,2160,0
20241209,112700,67229635,2160,2160,2160,2160,0
20241209,112600,67229635,2160,2160,2160,2160,0
20241209,112500,67229635,2160,2160,2160,2160,0
20241209,112400,67229635,2160,2160,2160,2160,123
20241209,112300,66963955,2160,2160,2160,2160,0
20241209,112200,66963955,2160,2160,2160,2160,0
20241209,112100,66963955,2160,2160,2160,2160,11
20241209,112000,66940195,2155,2155,2155,2155,0
20241209,111900,66940195,2155,2155,2155,2155,32
20241209,111800,66871235,2160,2160,2160,2160,0
20241209,111700,66871235,2160,2160,2160,2160,0
20241209,111600,66871235,2160,2160,2160,2160,0
20241209,111500,66871235,2160,2160,2160,2160,0
20241209,111400,66871235,2160,2160,2160,2160,0
20241209,111300,66871235,2160,2160,2160,2160,0
20241209,111200,66871235,2160,2160,2160,2160,0
20241209,111100,66871235,2160,2160,2160,2160,0
20241209,111000,66871235,2160,2160,2160,2160,0
20241209,110900,66871235,2160,2160,2160,2160,0
20241209,110800,66871235,2160,2160,2160,2160,0
20241209,110700,66871235,2160,2160,2160,2160,0
20241209,110600,66871235,2160,2160,2160,2160,0
20241209,110500,66871235,2160,2160,2160,2160,0
20241209,110400,66871235,2160,2160,2160,2160,0
20241209,110300,66871235,2160,2160,2160,2160,0
20241209,110200,66871235,2160,2160,2160,2160,0
20241209,110100,66871235,2160,2160,2160,2160,0
20241209,110000,66871235,2160,2160,2160,2160,0
20241209,105900,66871235,2160,2160,2160,2160,0
20241209,105800,66871235,2160,2160,2160,2160,0
20241209,105700,66871235,2160,2160,2160,2160,0
20241209,105600,66871235,2160,2160,2160,2160,1
20241209,105500,66869075,2150,2150,2150,2150,0
20241209,105400,66869075,2150,2150,2150,2150,0
20241209,105300,66869075,2150,2150,2150,2150,0
20241209,105200,66869075,2150,2150,2150,2150,0
20241209,105100,66869075,2150,2150,2150,2150,0
20241209,105000,66869075,2150,2150,2150,2150,20
20241209,104900,66826075,2165,2165,2165,2165,0
20241209,104800,66826075,2165,2165,2165,2165,0
20241209,104700,66826075,2165,2165,2165,2165,0
20241209,104600,66826075,2165,2165,2165,2165,0
20241209,104500,66826075,2165,2165,2165,2165,0
20241209,104400,66826075,2165,2165,2165,2165,0
20241209,104300,66826075,2165,2165,2165,2165,0
20241209,104200,66826075,2165,2165,2165,2165,0
20241209,104100,66826075,2165,2165,2165,2165,0
20241209,104000,66826075,2165,2155,2165,2150,541
20241209,103900,65660455,2150,2150,2150,2150,0
20241209,103800,65660455,2150,2165,2165,2150,6
20241209,103700,65647540,2155,2155,2155,2155,15
20241209,103600,65615215,2170,2170,2170,2170,0
20241209,103500,65615215,2170,2170,2170,2170,0
20241209,103400,65615215,2170,2170,2170,2170,1
20241209,103300,65613045,2155,2155,2155,2155,0
20241209,103200,65613045,2155,2155,2155,2155,0
20241209,103100,65613045,2155,2155,2155,2155,35
20241209,103000,65537620,2170,2170,2170,2170,0
20241209,102900,65537620,2170,2170,2170,2170,1
20241209,102800,65535450,2150,2150,2150,2150,7
20241209,102700,65520400,2170,2170,2170,2170,0
20241209,102600,65520400,2170,2170,2170,2170,0
20241209,102500,65520400,2170,2170,2170,2170,0
20241209,102400,65520400,2170,2170,2170,2170,20
20241209,102300,65477000,2170,2170,2170,2170,0
20241209,102200,65477000,2170,2170,2170,2170,0
20241209,102100,65477000,2170,2155,2170,2150,93
20241209,102000,65276010,2170,2170,2170,2170,0
20241209,101900,65276010,2170,2170,2170,2170,0
20241209,101800,65276010,2170,2170,2170,2170,0
20241209,101700,65276010,2170,2170,2170,2170,0
20241209,101600,65276010,2170,2170,2170,2170,0
20241209,101500,65276010,2170,2170,2170,2170,0
20241209,101400,65276010,2170,2170,2170,2170,0
20241209,101300,65276010,2170,2170,2170,2170,0
20241209,101200,65276010,2170,2170,2170,2170,0
20241209,101100,65276010,2170,2170,2170,2170,0
20241209,101000,65276010,2170,2155,2170,2155,26
20241209,100900,65219965,2155,2155,2155,2155,22
20241209,100800,65172555,2150,2150,2150,2150,0
20241209,100700,65172555,2150,2150,2150,2150,52
20241209,100600,65060755,2150,2150,2150,2150,1
20241209,100500,65058605,2130,2135,2135,2130,3000
20241209,100400,58667565,2140,2140,2140,2140,0
20241209,100300,58667565,2140,2140,2140,2140,3075
20241209,100200,52087065,2145,2145,2145,2145,800
20241209,100100,50371065,2175,2175,2175,2175,0
20241209,100000,50371065,2175,2175,2175,2175,0
20241209,095900,50371065,2175,2170,2175,2170,11
20241209,095800,50347145,2175,2175,2175,2175,0
20241209,095700,50347145,2175,2175,2175,2175,0
20241209,095600,50347145,2175,2155,2175,2155,2
20241209,095500,50342815,2155,2155,2155,2155,30
20241209,095400,50278165,2155,2155,2155,2155,0
20241209,095300,50278165,2155,2180,2180,2150,7263
20241209,095200,34580515,2190,2190,2190,2190,0
20241209,095100,34580515,2190,2190,2190,2190,8
20241209,095000,34562995,2175,2175,2175,2175,38
20241209,094900,34480345,2190,2190,2190,2190,56
20241209,094800,34357705,2195,2195,2195,2195,382
20241209,094700,33519215,2195,2195,2195,2195,4
20241209,094600,33510435,2190,2185,2190,2175,2144
20241209,094500,28820970,2180,2175,2180,2175,1683
20241209,094400,25154395,2175,2175,2175,2175,0
20241209,094300,25154395,2175,2175,2175,2175,0
20241209,094200,25154395,2175,2175,2175,2175,0
20241209,094100,25154395,2175,2170,2175,2170,1700
20241209,094000,21457895,2170,2170,2170,2170,210
20241209,093900,21002195,2160,2160,2160,2160,500
20241209,093800,19922195,2160,2160,2160,2160,80
20241209,093700,19749395,2160,2160,2160,2160,0
20241209,093600,19749395,2160,2160,2160,2160,104
20241209,093500,19524755,2160,2170,2170,2160,42
20241209,093400,19433835,2180,2180,2180,2180,500
20241209,093300,18343835,2180,2180,2180,2180,0
20241209,093200,18343835,2180,2180,2180,2180,1088
20241209,093100,15971995,2160,2160,2160,2160,118
20241209,093000,15717115,2195,2185,2195,2185,450
20241209,092900,14732855,2180,2180,2180,2180,0
20241209,092800,14732855,2180,2180,2180,2180,1
20241209,092700,14730675,2170,2165,2170,2165,1510
20241209,092600,11461475,2160,2140,2160,2140,1842
20241209,092500,7487215,2140,2130,2140,2130,123
20241209,092400,7224650,2130,2125,2130,2125,218
20241209,092300,6760400,2125,2125,2125,2125,300
20241209,092200,6122900,2130,2130,2130,2130,10
20241209,092100,6101600,2130,2130,2130,2130,1
20241209,092000,6099470,2135,2135,2135,2135,0
20241209,091900,6099470,2135,2135,2135,2135,0
20241209,091800,6099470,2135,2135,2135,2135,0
20241209,091700,6099470,2135,2135,2135,2135,0
20241209,091600,6099470,2135,2135,2135,2135,1
20241209,091500,6097335,2120,2125,2125,2120,160
20241209,091400,5757800,2145,2145,2145,2145,1
20241209,091300,5755655,2140,2140,2140,2140,0
20241209,091200,5755655,2140,2140,2140,2140,0
20241209,091100,5755655,2140,2125,2140,2125,873
20241209,091000,3890525,2105,2105,2105,2105,0
20241209,090900,3890525,2105,2125,2125,2105,3
20241209,090800,3884185,2100,2100,2100,2100,56
20241209,090700,3766585,2095,2095,2095,2095,0
20241209,090600,3766585,2095,2100,2100,2095,141
20241209,090500,3470590,2100,2100,2100,2100,0
20241209,090400,3470590,2100,2100,2100,2100,240
20241209,090300,2966590,2100,2105,2125,2100,239
20241209,090200,2464035,2150,2150,2150,2150,0
20241209,090100,2464035,2150,2150,2150,2150,2
20241209,090000,2459735,2105,2165,2165,2105,1167
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201200 249167900 2170 2170 2170 2170 7040
3 20241209 201100 249167900 2170 2170 2170 2170 0
4 20241209 201000 249167900 2170 2170 2170 2170 0
5 20241209 200900 249167900 2170 2170 2170 2170 0
6 20241209 200800 249167900 2170 2170 2170 2170 0
7 20241209 200700 249167900 2170 2170 2170 2170 0
8 20241209 200600 249167900 2170 2170 2170 2170 0
9 20241209 200500 249167900 2170 2170 2170 2170 0
10 20241209 200400 249167900 2170 2170 2170 2170 0
11 20241209 200300 249167900 2170 2170 2170 2170 0
12 20241209 200200 249167900 2170 2170 2170 2170 0
13 20241209 200100 249167900 2170 2170 2170 2170 0
14 20241209 200000 249167900 2170 2170 2170 2170 0
15 20241209 195900 249167900 2170 2170 2170 2170 0
16 20241209 195800 249167900 2170 2170 2170 2170 0
17 20241209 195700 249167900 2170 2170 2170 2170 0
18 20241209 195600 249167900 2170 2170 2170 2170 0
19 20241209 195500 249167900 2170 2170 2170 2170 0
20 20241209 195400 249167900 2170 2170 2170 2170 0
21 20241209 195300 249167900 2170 2170 2170 2170 0
22 20241209 195200 249167900 2170 2170 2170 2170 0
23 20241209 195100 249167900 2170 2170 2170 2170 0
24 20241209 195000 249167900 2170 2170 2170 2170 0
25 20241209 194900 249167900 2170 2170 2170 2170 0
26 20241209 194800 249167900 2170 2170 2170 2170 0
27 20241209 194700 249167900 2170 2170 2170 2170 0
28 20241209 194600 249167900 2170 2170 2170 2170 0
29 20241209 194500 249167900 2170 2170 2170 2170 0
30 20241209 194400 249167900 2170 2170 2170 2170 0
31 20241209 194300 249167900 2170 2170 2170 2170 0
32 20241209 194200 249167900 2170 2170 2170 2170 7040
33 20241209 194100 249167900 2170 2170 2170 2170 0
34 20241209 194000 249167900 2170 2170 2170 2170 0
35 20241209 193900 249167900 2170 2170 2170 2170 0
36 20241209 193800 249167900 2170 2170 2170 2170 0
37 20241209 193700 249167900 2170 2170 2170 2170 0
38 20241209 193600 249167900 2170 2170 2170 2170 0
39 20241209 193500 249167900 2170 2170 2170 2170 0
40 20241209 193400 249167900 2170 2170 2170 2170 0
41 20241209 193300 249167900 2170 2170 2170 2170 0
42 20241209 193200 249167900 2170 2170 2170 2170 0
43 20241209 193100 249167900 2170 2170 2170 2170 0
44 20241209 193000 249167900 2170 2170 2170 2170 0
45 20241209 192900 249167900 2170 2170 2170 2170 0
46 20241209 192800 249167900 2170 2170 2170 2170 0
47 20241209 192700 249167900 2170 2170 2170 2170 0
48 20241209 192600 249167900 2170 2170 2170 2170 0
49 20241209 192500 249167900 2170 2170 2170 2170 0
50 20241209 192400 249167900 2170 2170 2170 2170 0
51 20241209 192300 249167900 2170 2170 2170 2170 0
52 20241209 192200 249167900 2170 2170 2170 2170 0
53 20241209 192100 249167900 2170 2170 2170 2170 0
54 20241209 192000 249167900 2170 2170 2170 2170 0
55 20241209 191900 249167900 2170 2170 2170 2170 0
56 20241209 191800 249167900 2170 2170 2170 2170 0
57 20241209 191700 249167900 2170 2170 2170 2170 0
58 20241209 191600 249167900 2170 2170 2170 2170 0
59 20241209 191500 249167900 2170 2170 2170 2170 0
60 20241209 191400 249167900 2170 2170 2170 2170 0
61 20241209 191300 249167900 2170 2170 2170 2170 0
62 20241209 191200 249167900 2170 2170 2170 2170 7040
63 20241209 191100 249167900 2170 2170 2170 2170 0
64 20241209 191000 249167900 2170 2170 2170 2170 0
65 20241209 190900 249167900 2170 2170 2170 2170 0
66 20241209 190800 249167900 2170 2170 2170 2170 0
67 20241209 190700 249167900 2170 2170 2170 2170 0
68 20241209 190600 249167900 2170 2170 2170 2170 0
69 20241209 190500 249167900 2170 2170 2170 2170 0
70 20241209 190400 249167900 2170 2170 2170 2170 0
71 20241209 190300 249167900 2170 2170 2170 2170 0
72 20241209 190200 249167900 2170 2170 2170 2170 0
73 20241209 190100 249167900 2170 2170 2170 2170 0
74 20241209 190000 249167900 2170 2170 2170 2170 0
75 20241209 185900 249167900 2170 2170 2170 2170 0
76 20241209 185800 249167900 2170 2170 2170 2170 0
77 20241209 185700 249167900 2170 2170 2170 2170 0
78 20241209 185600 249167900 2170 2170 2170 2170 0
79 20241209 185500 249167900 2170 2170 2170 2170 0
80 20241209 185400 249167900 2170 2170 2170 2170 0
81 20241209 185300 249167900 2170 2170 2170 2170 0
82 20241209 185200 249167900 2170 2170 2170 2170 0
83 20241209 185100 249167900 2170 2170 2170 2170 0
84 20241209 185000 249167900 2170 2170 2170 2170 0
85 20241209 184900 249167900 2170 2170 2170 2170 0
86 20241209 184800 249167900 2170 2170 2170 2170 0
87 20241209 184700 249167900 2170 2170 2170 2170 0
88 20241209 184600 249167900 2170 2170 2170 2170 0
89 20241209 184500 249167900 2170 2170 2170 2170 0
90 20241209 184400 249167900 2170 2170 2170 2170 0
91 20241209 184300 249167900 2170 2170 2170 2170 0
92 20241209 184200 249167900 2170 2170 2170 2170 7040
93 20241209 184100 249167900 2170 2170 2170 2170 0
94 20241209 184000 249167900 2170 2170 2170 2170 0
95 20241209 183900 249167900 2170 2170 2170 2170 0
96 20241209 183800 249167900 2170 2170 2170 2170 0
97 20241209 183700 249167900 2170 2170 2170 2170 0
98 20241209 183600 249167900 2170 2170 2170 2170 0
99 20241209 183500 249167900 2170 2170 2170 2170 0
100 20241209 183400 249167900 2170 2170 2170 2170 0
101 20241209 183300 249167900 2170 2170 2170 2170 0
102 20241209 183200 249167900 2170 2170 2170 2170 0
103 20241209 183100 249167900 2170 2170 2170 2170 0
104 20241209 183000 249167900 2170 2170 2170 2170 0
105 20241209 182900 249167900 2170 2170 2170 2170 0
106 20241209 182800 249167900 2170 2170 2170 2170 0
107 20241209 182700 249167900 2170 2170 2170 2170 0
108 20241209 182600 249167900 2170 2170 2170 2170 0
109 20241209 182500 249167900 2170 2170 2170 2170 0
110 20241209 182400 249167900 2170 2170 2170 2170 0
111 20241209 182300 249167900 2170 2170 2170 2170 0
112 20241209 182200 249167900 2170 2170 2170 2170 0
113 20241209 182100 249167900 2170 2170 2170 2170 0
114 20241209 182000 249167900 2170 2170 2170 2170 0
115 20241209 181900 249167900 2170 2170 2170 2170 0
116 20241209 181800 249167900 2170 2170 2170 2170 0
117 20241209 181700 249167900 2170 2170 2170 2170 0
118 20241209 181600 249167900 2170 2170 2170 2170 0
119 20241209 181500 249167900 2170 2170 2170 2170 0
120 20241209 181400 249167900 2170 2170 2170 2170 0
121 20241209 181300 249167900 2170 2170 2170 2170 0
122 20241209 181200 249167900 2170 2170 2170 2170 7040
123 20241209 181100 249167900 2170 2170 2170 2170 0
124 20241209 181000 249167900 2170 2170 2170 2170 0
125 20241209 180900 249167900 2170 2170 2170 2170 0
126 20241209 180800 249167900 2170 2170 2170 2170 0
127 20241209 180700 249167900 2170 2170 2170 2170 0
128 20241209 180600 249167900 2170 2170 2170 2170 0
129 20241209 180500 249167900 2170 2170 2170 2170 0
130 20241209 180400 249167900 2170 2170 2170 2170 0
131 20241209 180300 249167900 2170 2170 2170 2170 0
132 20241209 180200 249167900 2170 2170 2170 2170 0
133 20241209 180100 249167900 2170 2170 2170 2170 0
134 20241209 180000 249167900 2170 2170 2170 2170 0
135 20241209 175900 249167900 2170 2170 2170 2170 0
136 20241209 175800 249167900 2170 2170 2170 2170 0
137 20241209 175700 249167900 2170 2170 2170 2170 0
138 20241209 175600 249167900 2170 2170 2170 2170 0
139 20241209 175500 249167900 2170 2170 2170 2170 0
140 20241209 175400 249167900 2170 2170 2170 2170 0
141 20241209 175300 249167900 2170 2170 2170 2170 0
142 20241209 175200 249167900 2170 2170 2170 2170 0
143 20241209 175100 249167900 2170 2170 2170 2170 0
144 20241209 175000 249167900 2170 2170 2170 2170 0
145 20241209 174900 249167900 2170 2170 2170 2170 0
146 20241209 174800 249167900 2170 2170 2170 2170 0
147 20241209 174700 249167900 2170 2170 2170 2170 0
148 20241209 174600 249167900 2170 2170 2170 2170 0
149 20241209 174500 249167900 2170 2170 2170 2170 0
150 20241209 174400 249167900 2170 2170 2170 2170 0
151 20241209 174300 249167900 2170 2170 2170 2170 0
152 20241209 174200 249167900 2170 2170 2170 2170 7040
153 20241209 174100 249167900 2170 2170 2170 2170 0
154 20241209 174000 249167900 2170 2170 2170 2170 0
155 20241209 173900 249167900 2170 2170 2170 2170 0
156 20241209 173800 249167900 2170 2170 2170 2170 0
157 20241209 173700 249167900 2170 2170 2170 2170 0
158 20241209 173600 249167900 2170 2170 2170 2170 0
159 20241209 173500 249167900 2170 2170 2170 2170 0
160 20241209 173400 249167900 2170 2170 2170 2170 0
161 20241209 173300 249167900 2170 2170 2170 2170 0
162 20241209 173200 249167900 2170 2170 2170 2170 0
163 20241209 173100 249167900 2170 2170 2170 2170 0
164 20241209 173000 249167900 2170 2170 2170 2170 0
165 20241209 172900 249167900 2170 2170 2170 2170 0
166 20241209 172800 249167900 2170 2170 2170 2170 0
167 20241209 172700 249167900 2170 2170 2170 2170 0
168 20241209 172600 249167900 2170 2170 2170 2170 0
169 20241209 172500 249167900 2170 2170 2170 2170 0
170 20241209 172400 249167900 2170 2170 2170 2170 0
171 20241209 172300 249167900 2170 2170 2170 2170 0
172 20241209 172200 249167900 2170 2170 2170 2170 0
173 20241209 172100 249167900 2170 2170 2170 2170 0
174 20241209 172000 249167900 2170 2170 2170 2170 0
175 20241209 171900 249167900 2170 2170 2170 2170 0
176 20241209 171800 249167900 2170 2170 2170 2170 0
177 20241209 171700 249167900 2170 2170 2170 2170 0
178 20241209 171600 249167900 2170 2170 2170 2170 0
179 20241209 171500 249167900 2170 2170 2170 2170 0
180 20241209 171400 249167900 2170 2170 2170 2170 0
181 20241209 171300 249167900 2170 2170 2170 2170 0
182 20241209 171200 249167900 2170 2170 2170 2170 7040
183 20241209 171100 249167900 2170 2170 2170 2170 0
184 20241209 171000 249167900 2170 2170 2170 2170 0
185 20241209 170900 249167900 2170 2170 2170 2170 0
186 20241209 170800 249167900 2170 2170 2170 2170 0
187 20241209 170700 249167900 2170 2170 2170 2170 0
188 20241209 170600 249167900 2170 2170 2170 2170 0
189 20241209 170500 249167900 2170 2170 2170 2170 0
190 20241209 170400 249167900 2170 2170 2170 2170 0
191 20241209 170300 249167900 2170 2170 2170 2170 0
192 20241209 170200 249167900 2170 2170 2170 2170 0
193 20241209 170100 249167900 2170 2170 2170 2170 0
194 20241209 170000 249167900 2170 2170 2170 2170 0
195 20241209 165900 249167900 2170 2170 2170 2170 0
196 20241209 165800 249167900 2170 2170 2170 2170 0
197 20241209 165700 249167900 2170 2170 2170 2170 0
198 20241209 165600 249167900 2170 2170 2170 2170 0
199 20241209 165500 249167900 2170 2170 2170 2170 0
200 20241209 165400 249167900 2170 2170 2170 2170 0
201 20241209 165300 249167900 2170 2170 2170 2170 0
202 20241209 165200 249167900 2170 2170 2170 2170 0
203 20241209 165100 249167900 2170 2170 2170 2170 0
204 20241209 165000 249167900 2170 2170 2170 2170 0
205 20241209 164900 249167900 2170 2170 2170 2170 0
206 20241209 164800 249167900 2170 2170 2170 2170 0
207 20241209 164700 249167900 2170 2170 2170 2170 0
208 20241209 164600 249167900 2170 2170 2170 2170 0
209 20241209 164500 249167900 2170 2170 2170 2170 0
210 20241209 164400 249167900 2170 2170 2170 2170 0
211 20241209 164300 249167900 2170 2170 2170 2170 0
212 20241209 164200 249167900 2170 2170 2170 2170 7040
213 20241209 164100 249167900 2170 2170 2170 2170 0
214 20241209 164000 249167900 2170 2170 2170 2170 0
215 20241209 163900 249167900 2170 2170 2170 2170 0
216 20241209 163800 249167900 2170 2170 2170 2170 0
217 20241209 163700 249167900 2170 2170 2170 2170 0
218 20241209 163600 249167900 2170 2170 2170 2170 0
219 20241209 163500 249167900 2170 2170 2170 2170 0
220 20241209 163400 249167900 2170 2170 2170 2170 0
221 20241209 163300 249167900 2170 2170 2170 2170 0
222 20241209 163200 249167900 2170 2170 2170 2170 0
223 20241209 163100 249167900 2170 2170 2170 2170 0
224 20241209 163000 249167900 2170 2170 2170 2170 0
225 20241209 162900 249167900 2170 2170 2170 2170 0
226 20241209 162800 249167900 2170 2170 2170 2170 0
227 20241209 162700 249167900 2170 2170 2170 2170 0
228 20241209 162600 249167900 2170 2170 2170 2170 0
229 20241209 162500 249167900 2170 2170 2170 2170 0
230 20241209 162400 249167900 2170 2170 2170 2170 0
231 20241209 162300 249167900 2170 2170 2170 2170 0
232 20241209 162200 249167900 2170 2170 2170 2170 0
233 20241209 162100 249167900 2170 2170 2170 2170 0
234 20241209 162000 249167900 2170 2170 2170 2170 0
235 20241209 161900 249167900 2170 2170 2170 2170 0
236 20241209 161800 249167900 2170 2170 2170 2170 0
237 20241209 161700 249167900 2170 2170 2170 2170 0
238 20241209 161600 249167900 2170 2170 2170 2170 0
239 20241209 161500 249167900 2170 2170 2170 2170 0
240 20241209 161400 249167900 2170 2170 2170 2170 0
241 20241209 161300 249167900 2170 2170 2170 2170 0
242 20241209 161200 249167900 2170 2170 2170 2170 7040
243 20241209 161100 249167900 2170 2170 2170 2170 0
244 20241209 161000 249167900 2170 2170 2170 2170 0
245 20241209 160900 249167900 2170 2170 2170 2170 0
246 20241209 160800 249167900 2170 2170 2170 2170 0
247 20241209 160700 249167900 2170 2170 2170 2170 0
248 20241209 160600 249167900 2170 2170 2170 2170 0
249 20241209 160500 249167900 2170 2170 2170 2170 0
250 20241209 160400 249167900 2170 2170 2170 2170 0
251 20241209 160300 249167900 2170 2170 2170 2170 0
252 20241209 160200 249167900 2170 2170 2170 2170 0
253 20241209 160100 249167900 2170 2170 2170 2170 0
254 20241209 160000 249167900 2170 2170 2170 2170 0
255 20241209 155900 249167900 2170 2170 2170 2170 0
256 20241209 155800 249167900 2170 2170 2170 2170 0
257 20241209 155700 249167900 2170 2170 2170 2170 0
258 20241209 155600 249167900 2170 2170 2170 2170 0
259 20241209 155500 249167900 2170 2170 2170 2170 0
260 20241209 155400 249167900 2170 2170 2170 2170 0
261 20241209 155300 249167900 2170 2170 2170 2170 0
262 20241209 155200 249167900 2170 2170 2170 2170 0
263 20241209 155100 249167900 2170 2170 2170 2170 0
264 20241209 155000 249167900 2170 2170 2170 2170 0
265 20241209 154900 249167900 2170 2170 2170 2170 0
266 20241209 154800 249167900 2170 2170 2170 2170 0
267 20241209 154700 249167900 2170 2170 2170 2170 0
268 20241209 154600 249167900 2170 2170 2170 2170 0
269 20241209 154500 249167900 2170 2170 2170 2170 0
270 20241209 154400 249167900 2170 2170 2170 2170 0
271 20241209 154300 249167900 2170 2170 2170 2170 0
272 20241209 154200 249167900 2170 2170 2170 2170 7040
273 20241209 154100 249167900 2170 2170 2170 2170 0
274 20241209 154000 249167900 2170 2170 2170 2170 0
275 20241209 153900 249167900 2170 2170 2170 2170 0
276 20241209 153800 249167900 2170 2170 2170 2170 0
277 20241209 153700 249167900 2170 2170 2170 2170 0
278 20241209 153600 249167900 2170 2170 2170 2170 0
279 20241209 153500 249167900 2170 2170 2170 2170 0
280 20241209 153400 249167900 2170 2170 2170 2170 0
281 20241209 153300 249167900 2170 2170 2170 2170 0
282 20241209 153200 249167900 2170 2170 2170 2170 0
283 20241209 153100 249167900 2170 2170 2170 2170 0
284 20241209 153000 249167900 2170 2170 2170 2170 7040
285 20241209 152900 233891100 2165 2165 2165 2165 0
286 20241209 152800 233891100 2165 2165 2165 2165 0
287 20241209 152700 233891100 2165 2165 2165 2165 0
288 20241209 152600 233891100 2165 2165 2165 2165 0
289 20241209 152500 233891100 2165 2165 2165 2165 0
290 20241209 152400 233891100 2165 2165 2165 2165 0
291 20241209 152300 233891100 2165 2165 2165 2165 0
292 20241209 152200 233891100 2165 2165 2165 2165 0
293 20241209 152100 233891100 2165 2165 2165 2165 0
294 20241209 152000 233891100 2165 2165 2165 2165 0
295 20241209 151900 233891100 2165 2150 2165 2150 953
296 20241209 151800 231830825 2150 2155 2155 2150 127
297 20241209 151700 231557760 2170 2170 2170 2170 11
298 20241209 151600 231533890 2150 2160 2160 2150 972
299 20241209 151500 229444075 2170 2170 2170 2170 10
300 20241209 151400 229422375 2170 2170 2170 2170 10
301 20241209 151300 229400675 2170 2170 2170 2170 30
302 20241209 151200 229335575 2165 2160 2165 2160 2000
303 20241209 151100 225006615 2160 2160 2160 2160 0
304 20241209 151000 225006615 2160 2160 2160 2160 0
305 20241209 150900 225006615 2160 2160 2160 2160 1
306 20241209 150800 225004455 2145 2155 2155 2145 11
307 20241209 150700 224980840 2165 2165 2165 2165 0
308 20241209 150600 224980840 2165 2165 2165 2165 0
309 20241209 150500 224980840 2165 2165 2165 2165 0
310 20241209 150400 224980840 2165 2165 2165 2165 0
311 20241209 150300 224980840 2165 2160 2165 2160 2
312 20241209 150200 224976515 2170 2170 2170 2170 0
313 20241209 150100 224976515 2170 2170 2170 2170 1000
314 20241209 150000 222806515 2165 2165 2165 2165 0
315 20241209 145900 222806515 2165 2165 2165 2165 1432
316 20241209 145800 219706235 2130 2155 2155 2130 2001
317 20241209 145700 215428040 2165 2165 2165 2165 0
318 20241209 145600 215428040 2165 2165 2165 2165 0
319 20241209 145500 215428040 2165 2165 2165 2165 0
320 20241209 145400 215428040 2165 2165 2165 2165 399
321 20241209 145300 214564205 2155 2155 2155 2155 550
322 20241209 145200 213378955 2165 2165 2165 2165 0
323 20241209 145100 213378955 2165 2165 2165 2165 0
324 20241209 145000 213378955 2165 2165 2165 2165 0
325 20241209 144900 213378955 2165 2165 2165 2165 0
326 20241209 144800 213378955 2165 2165 2165 2165 0
327 20241209 144700 213378955 2165 2165 2165 2165 0
328 20241209 144600 213378955 2165 2165 2165 2165 1
329 20241209 144500 213376790 2160 2160 2160 2160 99
330 20241209 144400 213162950 2150 2150 2150 2150 0
331 20241209 144300 213162950 2150 2150 2150 2150 0
332 20241209 144200 213162950 2150 2150 2150 2150 55
333 20241209 144100 213044700 2160 2160 2160 2160 0
334 20241209 144000 213044700 2160 2160 2160 2160 1
335 20241209 143900 213042540 2150 2150 2150 2150 0
336 20241209 143800 213042540 2150 2150 2150 2150 0
337 20241209 143700 213042540 2150 2150 2150 2150 0
338 20241209 143600 213042540 2150 2150 2150 2150 0
339 20241209 143500 213042540 2150 2150 2150 2150 0
340 20241209 143400 213042540 2150 2150 2150 2150 40
341 20241209 143300 212956540 2160 2160 2160 2160 0
342 20241209 143200 212956540 2160 2160 2160 2160 0
343 20241209 143100 212956540 2160 2160 2160 2160 0
344 20241209 143000 212956540 2160 2160 2160 2160 0
345 20241209 142900 212956540 2160 2160 2160 2160 0
346 20241209 142800 212956540 2160 2160 2160 2160 0
347 20241209 142700 212956540 2160 2160 2160 2160 120
348 20241209 142600 212697340 2170 2160 2170 2160 5536
349 20241209 142500 200721870 2155 2155 2155 2155 1
350 20241209 142400 200719715 2145 2145 2145 2145 35
351 20241209 142300 200644640 2155 2155 2155 2155 0
352 20241209 142200 200644640 2155 2155 2155 2155 0
353 20241209 142100 200644640 2155 2155 2155 2155 0
354 20241209 142000 200644640 2155 2155 2155 2155 0
355 20241209 141900 200644640 2155 2155 2155 2155 0
356 20241209 141800 200644640 2155 2155 2155 2155 701
357 20241209 141700 199133985 2160 2160 2160 2160 0
358 20241209 141600 199133985 2160 2160 2160 2160 0
359 20241209 141500 199133985 2160 2160 2160 2160 0
360 20241209 141400 199133985 2160 2160 2160 2160 0
361 20241209 141300 199133985 2160 2160 2160 2160 0
362 20241209 141200 199133985 2160 2160 2160 2160 0
363 20241209 141100 199133985 2160 2160 2160 2160 0
364 20241209 141000 199133985 2160 2160 2160 2160 0
365 20241209 140900 199133985 2160 2160 2160 2160 0
366 20241209 140800 199133985 2160 2160 2160 2160 0
367 20241209 140700 199133985 2160 2160 2160 2160 0
368 20241209 140600 199133985 2160 2160 2160 2160 0
369 20241209 140500 199133985 2160 2160 2160 2160 0
370 20241209 140400 199133985 2160 2160 2160 2160 0
371 20241209 140300 199133985 2160 2160 2160 2160 0
372 20241209 140200 199133985 2160 2160 2160 2160 6
373 20241209 140100 199121025 2155 2155 2155 2155 0
374 20241209 140000 199121025 2155 2155 2155 2155 0
375 20241209 135900 199121025 2155 2155 2155 2155 0
376 20241209 135800 199121025 2155 2155 2155 2155 0
377 20241209 135700 199121025 2155 2155 2155 2155 0
378 20241209 135600 199121025 2155 2155 2155 2155 525
379 20241209 135500 197989650 2155 2145 2155 2145 1076
380 20241209 135400 195674380 2145 2145 2145 2145 0
381 20241209 135300 195674380 2145 2140 2145 2140 1701
382 20241209 135200 192034235 2140 2140 2140 2140 0
383 20241209 135100 192034235 2140 2125 2140 2125 2830
384 20241209 135000 185989035 2130 2130 2130 2130 0
385 20241209 134900 185989035 2130 2130 2130 2130 0
386 20241209 134800 185989035 2130 2105 2130 2105 1303
387 20241209 134700 183221895 2125 2125 2125 2125 360
388 20241209 134600 182456895 2120 2120 2120 2120 0
389 20241209 134500 182456895 2120 2125 2125 2100 17194
390 20241209 134400 146284455 2115 2115 2115 2115 300
391 20241209 134300 145649955 2120 2120 2120 2120 0
392 20241209 134200 145649955 2120 2120 2120 2120 0
393 20241209 134100 145649955 2120 2120 2120 2120 0
394 20241209 134000 145649955 2120 2120 2120 2120 0
395 20241209 133900 145649955 2120 2120 2120 2120 300
396 20241209 133800 145013955 2120 2120 2120 2120 120
397 20241209 133700 144759555 2120 2120 2120 2120 0
398 20241209 133600 144759555 2120 2120 2120 2120 0
399 20241209 133500 144759555 2120 2120 2120 2120 0
400 20241209 133400 144759555 2120 2120 2120 2120 0
401 20241209 133300 144759555 2120 2120 2120 2120 0
402 20241209 133200 144759555 2120 2120 2120 2120 42
403 20241209 133100 144670515 2130 2130 2130 2130 0
404 20241209 133000 144670515 2130 2130 2130 2130 0
405 20241209 132900 144670515 2130 2130 2130 2130 0
406 20241209 132800 144670515 2130 2130 2130 2130 0
407 20241209 132700 144670515 2130 2130 2130 2130 0
408 20241209 132600 144670515 2130 2130 2130 2130 0
409 20241209 132500 144670515 2130 2130 2130 2130 0
410 20241209 132400 144670515 2130 2130 2130 2130 0
411 20241209 132300 144670515 2130 2130 2130 2130 3000
412 20241209 132200 138280515 2120 2120 2120 2120 0
413 20241209 132100 138280515 2120 2120 2120 2120 0
414 20241209 132000 138280515 2120 2120 2120 2120 0
415 20241209 131900 138280515 2120 2120 2120 2120 0
416 20241209 131800 138280515 2120 2120 2120 2120 0
417 20241209 131700 138280515 2120 2120 2120 2120 0
418 20241209 131600 138280515 2120 2120 2120 2120 0
419 20241209 131500 138280515 2120 2120 2120 2120 0
420 20241209 131400 138280515 2120 2120 2120 2120 0
421 20241209 131300 138280515 2120 2110 2120 2110 646
422 20241209 131200 136915895 2110 2110 2110 2110 0
423 20241209 131100 136915895 2110 2110 2110 2110 0
424 20241209 131000 136915895 2110 2110 2110 2110 0
425 20241209 130900 136915895 2110 2110 2110 2110 345
426 20241209 130800 136187945 2115 2120 2120 2115 413
427 20241209 130700 135312830 2110 2120 2120 2110 11227
428 20241209 130600 111599820 2125 2125 2125 2125 60
429 20241209 130500 111472320 2130 2130 2130 2130 0
430 20241209 130400 111472320 2130 2130 2130 2130 0
431 20241209 130300 111472320 2130 2130 2130 2130 0
432 20241209 130200 111472320 2130 2130 2130 2130 0
433 20241209 130100 111472320 2130 2130 2130 2130 0
434 20241209 130000 111472320 2130 2150 2150 2130 856
435 20241209 125900 109649020 2130 2120 2130 2120 1651
436 20241209 125800 106138940 2130 2130 2130 2130 0
437 20241209 125700 106138940 2130 2130 2130 2130 0
438 20241209 125600 106138940 2130 2125 2130 2125 199
439 20241209 125500 105716060 2120 2120 2120 2120 0
440 20241209 125400 105716060 2120 2120 2120 2120 0
441 20241209 125300 105716060 2120 2120 2120 2120 1
442 20241209 125200 105713940 2125 2125 2125 2125 0
443 20241209 125100 105713940 2125 2125 2125 2125 0
444 20241209 125000 105713940 2125 2125 2125 2125 38
445 20241209 124900 105633190 2125 2125 2125 2125 0
446 20241209 124800 105633190 2125 2125 2125 2125 466
447 20241209 124700 104642940 2125 2125 2125 2125 0
448 20241209 124600 104642940 2125 2125 2125 2125 0
449 20241209 124500 104642940 2125 2130 2130 2125 2068
450 20241209 124400 100238425 2130 2130 2130 2130 1030
451 20241209 124300 98044525 2130 2130 2130 2130 5
452 20241209 124200 98033875 2130 2130 2130 2130 0
453 20241209 124100 98033875 2130 2130 2130 2130 0
454 20241209 124000 98033875 2130 2135 2135 2130 1065
455 20241209 123900 95760425 2135 2135 2135 2135 0
456 20241209 123800 95760425 2135 2135 2135 2135 1700
457 20241209 123700 92130925 2135 2135 2135 2135 65
458 20241209 123600 91992150 2150 2150 2150 2150 1
459 20241209 123500 91990000 2135 2135 2135 2135 0
460 20241209 123400 91990000 2135 2135 2135 2135 0
461 20241209 123300 91990000 2135 2135 2135 2135 0
462 20241209 123200 91990000 2135 2135 2135 2135 0
463 20241209 123100 91990000 2135 2135 2135 2135 2000
464 20241209 123000 87720000 2135 2135 2135 2135 0
465 20241209 122900 87720000 2135 2135 2135 2135 0
466 20241209 122800 87720000 2135 2135 2135 2135 0
467 20241209 122700 87720000 2135 2135 2135 2135 0
468 20241209 122600 87720000 2135 2140 2140 2135 1594
469 20241209 122500 84309165 2140 2140 2140 2140 33
470 20241209 122400 84238545 2150 2150 2150 2150 0
471 20241209 122300 84238545 2150 2150 2150 2150 0
472 20241209 122200 84238545 2150 2150 2150 2150 0
473 20241209 122100 84238545 2150 2150 2150 2150 0
474 20241209 122000 84238545 2150 2150 2150 2150 0
475 20241209 121900 84238545 2150 2150 2150 2150 0
476 20241209 121800 84238545 2150 2150 2150 2150 0
477 20241209 121700 84238545 2150 2150 2150 2150 0
478 20241209 121600 84238545 2150 2150 2150 2150 0
479 20241209 121500 84238545 2150 2150 2150 2150 0
480 20241209 121400 84238545 2150 2150 2150 2150 0
481 20241209 121300 84238545 2150 2150 2150 2150 0
482 20241209 121200 84238545 2150 2150 2150 2150 0
483 20241209 121100 84238545 2150 2150 2150 2150 0
484 20241209 121000 84238545 2150 2150 2150 2150 0
485 20241209 120900 84238545 2150 2150 2150 2150 0
486 20241209 120800 84238545 2150 2150 2150 2150 0
487 20241209 120700 84238545 2150 2150 2150 2150 0
488 20241209 120600 84238545 2150 2150 2150 2150 0
489 20241209 120500 84238545 2150 2150 2150 2150 0
490 20241209 120400 84238545 2150 2150 2150 2150 0
491 20241209 120300 84238545 2150 2150 2150 2150 0
492 20241209 120200 84238545 2150 2150 2150 2150 0
493 20241209 120100 84238545 2150 2150 2150 2150 0
494 20241209 120000 84238545 2150 2150 2150 2150 1
495 20241209 115900 84236395 2135 2135 2135 2135 0
496 20241209 115800 84236395 2135 2135 2135 2135 0
497 20241209 115700 84236395 2135 2135 2135 2135 0
498 20241209 115600 84236395 2135 2135 2135 2135 0
499 20241209 115500 84236395 2135 2135 2135 2135 0
500 20241209 115400 84236395 2135 2135 2135 2135 0
501 20241209 115300 84236395 2135 2135 2135 2135 0
502 20241209 115200 84236395 2135 2135 2135 2135 0
503 20241209 115100 84236395 2135 2135 2135 2135 0
504 20241209 115000 84236395 2135 2135 2135 2135 30
505 20241209 114900 84172345 2140 2140 2140 2140 0
506 20241209 114800 84172345 2140 2140 2140 2140 0
507 20241209 114700 84172345 2140 2140 2140 2140 0
508 20241209 114600 84172345 2140 2140 2140 2140 0
509 20241209 114500 84172345 2140 2140 2140 2140 0
510 20241209 114400 84172345 2140 2140 2140 2140 0
511 20241209 114300 84172345 2140 2150 2150 2140 5315
512 20241209 114200 72788660 2165 2165 2165 2165 0
513 20241209 114100 72788660 2165 2165 2165 2165 0
514 20241209 114000 72788660 2165 2165 2165 2165 0
515 20241209 113900 72788660 2165 2165 2165 2165 0
516 20241209 113800 72788660 2165 2165 2165 2165 0
517 20241209 113700 72788660 2165 2165 2165 2165 0
518 20241209 113600 72788660 2165 2165 2165 2165 0
519 20241209 113500 72788660 2165 2165 2165 2165 0
520 20241209 113400 72788660 2165 2160 2165 2160 18
521 20241209 113300 72749775 2150 2150 2150 2150 0
522 20241209 113200 72749775 2150 2155 2155 2150 1500
523 20241209 113100 69524710 2155 2155 2155 2155 1065
524 20241209 113000 67229635 2160 2160 2160 2160 0
525 20241209 112900 67229635 2160 2160 2160 2160 0
526 20241209 112800 67229635 2160 2160 2160 2160 0
527 20241209 112700 67229635 2160 2160 2160 2160 0
528 20241209 112600 67229635 2160 2160 2160 2160 0
529 20241209 112500 67229635 2160 2160 2160 2160 0
530 20241209 112400 67229635 2160 2160 2160 2160 123
531 20241209 112300 66963955 2160 2160 2160 2160 0
532 20241209 112200 66963955 2160 2160 2160 2160 0
533 20241209 112100 66963955 2160 2160 2160 2160 11
534 20241209 112000 66940195 2155 2155 2155 2155 0
535 20241209 111900 66940195 2155 2155 2155 2155 32
536 20241209 111800 66871235 2160 2160 2160 2160 0
537 20241209 111700 66871235 2160 2160 2160 2160 0
538 20241209 111600 66871235 2160 2160 2160 2160 0
539 20241209 111500 66871235 2160 2160 2160 2160 0
540 20241209 111400 66871235 2160 2160 2160 2160 0
541 20241209 111300 66871235 2160 2160 2160 2160 0
542 20241209 111200 66871235 2160 2160 2160 2160 0
543 20241209 111100 66871235 2160 2160 2160 2160 0
544 20241209 111000 66871235 2160 2160 2160 2160 0
545 20241209 110900 66871235 2160 2160 2160 2160 0
546 20241209 110800 66871235 2160 2160 2160 2160 0
547 20241209 110700 66871235 2160 2160 2160 2160 0
548 20241209 110600 66871235 2160 2160 2160 2160 0
549 20241209 110500 66871235 2160 2160 2160 2160 0
550 20241209 110400 66871235 2160 2160 2160 2160 0
551 20241209 110300 66871235 2160 2160 2160 2160 0
552 20241209 110200 66871235 2160 2160 2160 2160 0
553 20241209 110100 66871235 2160 2160 2160 2160 0
554 20241209 110000 66871235 2160 2160 2160 2160 0
555 20241209 105900 66871235 2160 2160 2160 2160 0
556 20241209 105800 66871235 2160 2160 2160 2160 0
557 20241209 105700 66871235 2160 2160 2160 2160 0
558 20241209 105600 66871235 2160 2160 2160 2160 1
559 20241209 105500 66869075 2150 2150 2150 2150 0
560 20241209 105400 66869075 2150 2150 2150 2150 0
561 20241209 105300 66869075 2150 2150 2150 2150 0
562 20241209 105200 66869075 2150 2150 2150 2150 0
563 20241209 105100 66869075 2150 2150 2150 2150 0
564 20241209 105000 66869075 2150 2150 2150 2150 20
565 20241209 104900 66826075 2165 2165 2165 2165 0
566 20241209 104800 66826075 2165 2165 2165 2165 0
567 20241209 104700 66826075 2165 2165 2165 2165 0
568 20241209 104600 66826075 2165 2165 2165 2165 0
569 20241209 104500 66826075 2165 2165 2165 2165 0
570 20241209 104400 66826075 2165 2165 2165 2165 0
571 20241209 104300 66826075 2165 2165 2165 2165 0
572 20241209 104200 66826075 2165 2165 2165 2165 0
573 20241209 104100 66826075 2165 2165 2165 2165 0
574 20241209 104000 66826075 2165 2155 2165 2150 541
575 20241209 103900 65660455 2150 2150 2150 2150 0
576 20241209 103800 65660455 2150 2165 2165 2150 6
577 20241209 103700 65647540 2155 2155 2155 2155 15
578 20241209 103600 65615215 2170 2170 2170 2170 0
579 20241209 103500 65615215 2170 2170 2170 2170 0
580 20241209 103400 65615215 2170 2170 2170 2170 1
581 20241209 103300 65613045 2155 2155 2155 2155 0
582 20241209 103200 65613045 2155 2155 2155 2155 0
583 20241209 103100 65613045 2155 2155 2155 2155 35
584 20241209 103000 65537620 2170 2170 2170 2170 0
585 20241209 102900 65537620 2170 2170 2170 2170 1
586 20241209 102800 65535450 2150 2150 2150 2150 7
587 20241209 102700 65520400 2170 2170 2170 2170 0
588 20241209 102600 65520400 2170 2170 2170 2170 0
589 20241209 102500 65520400 2170 2170 2170 2170 0
590 20241209 102400 65520400 2170 2170 2170 2170 20
591 20241209 102300 65477000 2170 2170 2170 2170 0
592 20241209 102200 65477000 2170 2170 2170 2170 0
593 20241209 102100 65477000 2170 2155 2170 2150 93
594 20241209 102000 65276010 2170 2170 2170 2170 0
595 20241209 101900 65276010 2170 2170 2170 2170 0
596 20241209 101800 65276010 2170 2170 2170 2170 0
597 20241209 101700 65276010 2170 2170 2170 2170 0
598 20241209 101600 65276010 2170 2170 2170 2170 0
599 20241209 101500 65276010 2170 2170 2170 2170 0
600 20241209 101400 65276010 2170 2170 2170 2170 0
601 20241209 101300 65276010 2170 2170 2170 2170 0
602 20241209 101200 65276010 2170 2170 2170 2170 0
603 20241209 101100 65276010 2170 2170 2170 2170 0
604 20241209 101000 65276010 2170 2155 2170 2155 26
605 20241209 100900 65219965 2155 2155 2155 2155 22
606 20241209 100800 65172555 2150 2150 2150 2150 0
607 20241209 100700 65172555 2150 2150 2150 2150 52
608 20241209 100600 65060755 2150 2150 2150 2150 1
609 20241209 100500 65058605 2130 2135 2135 2130 3000
610 20241209 100400 58667565 2140 2140 2140 2140 0
611 20241209 100300 58667565 2140 2140 2140 2140 3075
612 20241209 100200 52087065 2145 2145 2145 2145 800
613 20241209 100100 50371065 2175 2175 2175 2175 0
614 20241209 100000 50371065 2175 2175 2175 2175 0
615 20241209 095900 50371065 2175 2170 2175 2170 11
616 20241209 095800 50347145 2175 2175 2175 2175 0
617 20241209 095700 50347145 2175 2175 2175 2175 0
618 20241209 095600 50347145 2175 2155 2175 2155 2
619 20241209 095500 50342815 2155 2155 2155 2155 30
620 20241209 095400 50278165 2155 2155 2155 2155 0
621 20241209 095300 50278165 2155 2180 2180 2150 7263
622 20241209 095200 34580515 2190 2190 2190 2190 0
623 20241209 095100 34580515 2190 2190 2190 2190 8
624 20241209 095000 34562995 2175 2175 2175 2175 38
625 20241209 094900 34480345 2190 2190 2190 2190 56
626 20241209 094800 34357705 2195 2195 2195 2195 382
627 20241209 094700 33519215 2195 2195 2195 2195 4
628 20241209 094600 33510435 2190 2185 2190 2175 2144
629 20241209 094500 28820970 2180 2175 2180 2175 1683
630 20241209 094400 25154395 2175 2175 2175 2175 0
631 20241209 094300 25154395 2175 2175 2175 2175 0
632 20241209 094200 25154395 2175 2175 2175 2175 0
633 20241209 094100 25154395 2175 2170 2175 2170 1700
634 20241209 094000 21457895 2170 2170 2170 2170 210
635 20241209 093900 21002195 2160 2160 2160 2160 500
636 20241209 093800 19922195 2160 2160 2160 2160 80
637 20241209 093700 19749395 2160 2160 2160 2160 0
638 20241209 093600 19749395 2160 2160 2160 2160 104
639 20241209 093500 19524755 2160 2170 2170 2160 42
640 20241209 093400 19433835 2180 2180 2180 2180 500
641 20241209 093300 18343835 2180 2180 2180 2180 0
642 20241209 093200 18343835 2180 2180 2180 2180 1088
643 20241209 093100 15971995 2160 2160 2160 2160 118
644 20241209 093000 15717115 2195 2185 2195 2185 450
645 20241209 092900 14732855 2180 2180 2180 2180 0
646 20241209 092800 14732855 2180 2180 2180 2180 1
647 20241209 092700 14730675 2170 2165 2170 2165 1510
648 20241209 092600 11461475 2160 2140 2160 2140 1842
649 20241209 092500 7487215 2140 2130 2140 2130 123
650 20241209 092400 7224650 2130 2125 2130 2125 218
651 20241209 092300 6760400 2125 2125 2125 2125 300
652 20241209 092200 6122900 2130 2130 2130 2130 10
653 20241209 092100 6101600 2130 2130 2130 2130 1
654 20241209 092000 6099470 2135 2135 2135 2135 0
655 20241209 091900 6099470 2135 2135 2135 2135 0
656 20241209 091800 6099470 2135 2135 2135 2135 0
657 20241209 091700 6099470 2135 2135 2135 2135 0
658 20241209 091600 6099470 2135 2135 2135 2135 1
659 20241209 091500 6097335 2120 2125 2125 2120 160
660 20241209 091400 5757800 2145 2145 2145 2145 1
661 20241209 091300 5755655 2140 2140 2140 2140 0
662 20241209 091200 5755655 2140 2140 2140 2140 0
663 20241209 091100 5755655 2140 2125 2140 2125 873
664 20241209 091000 3890525 2105 2105 2105 2105 0
665 20241209 090900 3890525 2105 2125 2125 2105 3
666 20241209 090800 3884185 2100 2100 2100 2100 56
667 20241209 090700 3766585 2095 2095 2095 2095 0
668 20241209 090600 3766585 2095 2100 2100 2095 141
669 20241209 090500 3470590 2100 2100 2100 2100 0
670 20241209 090400 3470590 2100 2100 2100 2100 240
671 20241209 090300 2966590 2100 2105 2125 2100 239
672 20241209 090200 2464035 2150 2150 2150 2150 0
673 20241209 090100 2464035 2150 2150 2150 2150 2
674 20241209 090000 2459735 2105 2165 2165 2105 1167