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

688
136540/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,202600,295216630,11980,11980,11980,11980,741
20241209,202500,295216630,11980,11980,11980,11980,0
20241209,202400,295216630,11980,11980,11980,11980,0
20241209,202300,295216630,11980,11980,11980,11980,0
20241209,202200,295216630,11980,11980,11980,11980,0
20241209,202100,295216630,11980,11980,11980,11980,0
20241209,202000,295216630,11980,11980,11980,11980,0
20241209,201900,295216630,11980,11980,11980,11980,0
20241209,201800,295216630,11980,11980,11980,11980,0
20241209,201700,295216630,11980,11980,11980,11980,0
20241209,201600,295216630,11980,11980,11980,11980,0
20241209,201500,295216630,11980,11980,11980,11980,0
20241209,201400,295216630,11980,11980,11980,11980,0
20241209,201300,295216630,11980,11980,11980,11980,0
20241209,201200,295216630,11980,11980,11980,11980,0
20241209,201100,295216630,11980,11980,11980,11980,0
20241209,201000,295216630,11980,11980,11980,11980,0
20241209,200900,295216630,11980,11980,11980,11980,0
20241209,200800,295216630,11980,11980,11980,11980,0
20241209,200700,295216630,11980,11980,11980,11980,0
20241209,200600,295216630,11980,11980,11980,11980,0
20241209,200500,295216630,11980,11980,11980,11980,0
20241209,200400,295216630,11980,11980,11980,11980,0
20241209,200300,295216630,11980,11980,11980,11980,0
20241209,200200,295216630,11980,11980,11980,11980,0
20241209,200100,295216630,11980,11980,11980,11980,0
20241209,200000,295216630,11980,11980,11980,11980,0
20241209,195900,295216630,11980,11980,11980,11980,0
20241209,195800,295216630,11980,11980,11980,11980,0
20241209,195700,295216630,11980,11980,11980,11980,0
20241209,195600,295216630,11980,11980,11980,11980,741
20241209,195500,295216630,11980,11980,11980,11980,0
20241209,195400,295216630,11980,11980,11980,11980,0
20241209,195300,295216630,11980,11980,11980,11980,0
20241209,195200,295216630,11980,11980,11980,11980,0
20241209,195100,295216630,11980,11980,11980,11980,0
20241209,195000,295216630,11980,11980,11980,11980,0
20241209,194900,295216630,11980,11980,11980,11980,0
20241209,194800,295216630,11980,11980,11980,11980,0
20241209,194700,295216630,11980,11980,11980,11980,0
20241209,194600,295216630,11980,11980,11980,11980,0
20241209,194500,295216630,11980,11980,11980,11980,0
20241209,194400,295216630,11980,11980,11980,11980,0
20241209,194300,295216630,11980,11980,11980,11980,0
20241209,194200,295216630,11980,11980,11980,11980,0
20241209,194100,295216630,11980,11980,11980,11980,0
20241209,194000,295216630,11980,11980,11980,11980,0
20241209,193900,295216630,11980,11980,11980,11980,0
20241209,193800,295216630,11980,11980,11980,11980,0
20241209,193700,295216630,11980,11980,11980,11980,0
20241209,193600,295216630,11980,11980,11980,11980,0
20241209,193500,295216630,11980,11980,11980,11980,0
20241209,193400,295216630,11980,11980,11980,11980,0
20241209,193300,295216630,11980,11980,11980,11980,0
20241209,193200,295216630,11980,11980,11980,11980,0
20241209,193100,295216630,11980,11980,11980,11980,0
20241209,193000,295216630,11980,11980,11980,11980,0
20241209,192900,295216630,11980,11980,11980,11980,0
20241209,192800,295216630,11980,11980,11980,11980,0
20241209,192700,295216630,11980,11980,11980,11980,0
20241209,192600,295216630,11980,11980,11980,11980,741
20241209,192500,295216630,11980,11980,11980,11980,0
20241209,192400,295216630,11980,11980,11980,11980,0
20241209,192300,295216630,11980,11980,11980,11980,0
20241209,192200,295216630,11980,11980,11980,11980,0
20241209,192100,295216630,11980,11980,11980,11980,0
20241209,192000,295216630,11980,11980,11980,11980,0
20241209,191900,295216630,11980,11980,11980,11980,0
20241209,191800,295216630,11980,11980,11980,11980,0
20241209,191700,295216630,11980,11980,11980,11980,0
20241209,191600,295216630,11980,11980,11980,11980,0
20241209,191500,295216630,11980,11980,11980,11980,0
20241209,191400,295216630,11980,11980,11980,11980,0
20241209,191300,295216630,11980,11980,11980,11980,0
20241209,191200,295216630,11980,11980,11980,11980,0
20241209,191100,295216630,11980,11980,11980,11980,0
20241209,191000,295216630,11980,11980,11980,11980,0
20241209,190900,295216630,11980,11980,11980,11980,0
20241209,190800,295216630,11980,11980,11980,11980,0
20241209,190700,295216630,11980,11980,11980,11980,0
20241209,190600,295216630,11980,11980,11980,11980,0
20241209,190500,295216630,11980,11980,11980,11980,0
20241209,190400,295216630,11980,11980,11980,11980,0
20241209,190300,295216630,11980,11980,11980,11980,0
20241209,190200,295216630,11980,11980,11980,11980,0
20241209,190100,295216630,11980,11980,11980,11980,0
20241209,190000,295216630,11980,11980,11980,11980,0
20241209,185900,295216630,11980,11980,11980,11980,0
20241209,185800,295216630,11980,11980,11980,11980,0
20241209,185700,295216630,11980,11980,11980,11980,0
20241209,185600,295216630,11980,11980,11980,11980,741
20241209,185500,295216630,11980,11980,11980,11980,0
20241209,185400,295216630,11980,11980,11980,11980,0
20241209,185300,295216630,11980,11980,11980,11980,0
20241209,185200,295216630,11980,11980,11980,11980,0
20241209,185100,295216630,11980,11980,11980,11980,0
20241209,185000,295216630,11980,11980,11980,11980,0
20241209,184900,295216630,11980,11980,11980,11980,0
20241209,184800,295216630,11980,11980,11980,11980,0
20241209,184700,295216630,11980,11980,11980,11980,0
20241209,184600,295216630,11980,11980,11980,11980,0
20241209,184500,295216630,11980,11980,11980,11980,0
20241209,184400,295216630,11980,11980,11980,11980,0
20241209,184300,295216630,11980,11980,11980,11980,0
20241209,184200,295216630,11980,11980,11980,11980,0
20241209,184100,295216630,11980,11980,11980,11980,0
20241209,184000,295216630,11980,11980,11980,11980,0
20241209,183900,295216630,11980,11980,11980,11980,0
20241209,183800,295216630,11980,11980,11980,11980,0
20241209,183700,295216630,11980,11980,11980,11980,0
20241209,183600,295216630,11980,11980,11980,11980,0
20241209,183500,295216630,11980,11980,11980,11980,0
20241209,183400,295216630,11980,11980,11980,11980,0
20241209,183300,295216630,11980,11980,11980,11980,0
20241209,183200,295216630,11980,11980,11980,11980,0
20241209,183100,295216630,11980,11980,11980,11980,0
20241209,183000,295216630,11980,11980,11980,11980,0
20241209,182900,295216630,11980,11980,11980,11980,0
20241209,182800,295216630,11980,11980,11980,11980,0
20241209,182700,295216630,11980,11980,11980,11980,0
20241209,182600,295216630,11980,11980,11980,11980,741
20241209,182500,295216630,11980,11980,11980,11980,0
20241209,182400,295216630,11980,11980,11980,11980,0
20241209,182300,295216630,11980,11980,11980,11980,0
20241209,182200,295216630,11980,11980,11980,11980,0
20241209,182100,295216630,11980,11980,11980,11980,0
20241209,182000,295216630,11980,11980,11980,11980,0
20241209,181900,295216630,11980,11980,11980,11980,0
20241209,181800,295216630,11980,11980,11980,11980,0
20241209,181700,295216630,11980,11980,11980,11980,0
20241209,181600,295216630,11980,11980,11980,11980,0
20241209,181500,295216630,11980,11980,11980,11980,0
20241209,181400,295216630,11980,11980,11980,11980,0
20241209,181300,295216630,11980,11980,11980,11980,0
20241209,181200,295216630,11980,11980,11980,11980,0
20241209,181100,295216630,11980,11980,11980,11980,0
20241209,181000,295216630,11980,11980,11980,11980,0
20241209,180900,295216630,11980,11980,11980,11980,0
20241209,180800,295216630,11980,11980,11980,11980,0
20241209,180700,295216630,11980,11980,11980,11980,0
20241209,180600,295216630,11980,11980,11980,11980,0
20241209,180500,295216630,11980,11980,11980,11980,0
20241209,180400,295216630,11980,11980,11980,11980,0
20241209,180300,295216630,11980,11980,11980,11980,0
20241209,180200,295216630,11980,11980,11980,11980,0
20241209,180100,295216630,11980,11980,11980,11980,0
20241209,180000,295216630,11980,11980,11980,11980,0
20241209,175900,295216630,11980,11980,11980,11980,0
20241209,175800,295216630,11980,11980,11980,11980,0
20241209,175700,295216630,11980,11980,11980,11980,0
20241209,175600,295216630,11980,11980,11980,11980,741
20241209,175500,295216630,11980,11980,11980,11980,0
20241209,175400,295216630,11980,11980,11980,11980,0
20241209,175300,295216630,11980,11980,11980,11980,0
20241209,175200,295216630,11980,11980,11980,11980,0
20241209,175100,295216630,11980,11980,11980,11980,0
20241209,175000,295216630,11980,11980,11980,11980,0
20241209,174900,295216630,11980,11980,11980,11980,0
20241209,174800,295216630,11980,11980,11980,11980,0
20241209,174700,295216630,11980,11980,11980,11980,0
20241209,174600,295216630,11980,11980,11980,11980,0
20241209,174500,295216630,11980,11980,11980,11980,0
20241209,174400,295216630,11980,11980,11980,11980,0
20241209,174300,295216630,11980,11980,11980,11980,0
20241209,174200,295216630,11980,11980,11980,11980,0
20241209,174100,295216630,11980,11980,11980,11980,0
20241209,174000,295216630,11980,11980,11980,11980,0
20241209,173900,295216630,11980,11980,11980,11980,0
20241209,173800,295216630,11980,11980,11980,11980,0
20241209,173700,295216630,11980,11980,11980,11980,0
20241209,173600,295216630,11980,11980,11980,11980,0
20241209,173500,295216630,11980,11980,11980,11980,0
20241209,173400,295216630,11980,11980,11980,11980,0
20241209,173300,295216630,11980,11980,11980,11980,0
20241209,173200,295216630,11980,11980,11980,11980,0
20241209,173100,295216630,11980,11980,11980,11980,0
20241209,173000,295216630,11980,11980,11980,11980,0
20241209,172900,295216630,11980,11980,11980,11980,0
20241209,172800,295216630,11980,11980,11980,11980,0
20241209,172700,295216630,11980,11980,11980,11980,0
20241209,172600,295216630,11980,11980,11980,11980,741
20241209,172500,295216630,11980,11980,11980,11980,0
20241209,172400,295216630,11980,11980,11980,11980,0
20241209,172300,295216630,11980,11980,11980,11980,0
20241209,172200,295216630,11980,11980,11980,11980,0
20241209,172100,295216630,11980,11980,11980,11980,0
20241209,172000,295216630,11980,11980,11980,11980,0
20241209,171900,295216630,11980,11980,11980,11980,0
20241209,171800,295216630,11980,11980,11980,11980,0
20241209,171700,295216630,11980,11980,11980,11980,0
20241209,171600,295216630,11980,11980,11980,11980,0
20241209,171500,295216630,11980,11980,11980,11980,0
20241209,171400,295216630,11980,11980,11980,11980,0
20241209,171300,295216630,11980,11980,11980,11980,0
20241209,171200,295216630,11980,11980,11980,11980,0
20241209,171100,295216630,11980,11980,11980,11980,0
20241209,171000,295216630,11980,11980,11980,11980,0
20241209,170900,295216630,11980,11980,11980,11980,0
20241209,170800,295216630,11980,11980,11980,11980,0
20241209,170700,295216630,11980,11980,11980,11980,0
20241209,170600,295216630,11980,11980,11980,11980,0
20241209,170500,295216630,11980,11980,11980,11980,0
20241209,170400,295216630,11980,11980,11980,11980,0
20241209,170300,295216630,11980,11980,11980,11980,0
20241209,170200,295216630,11980,11980,11980,11980,0
20241209,170100,295216630,11980,11980,11980,11980,0
20241209,170000,295216630,11980,11980,11980,11980,0
20241209,165900,295216630,11980,11980,11980,11980,0
20241209,165800,295216630,11980,11980,11980,11980,0
20241209,165700,295216630,11980,11980,11980,11980,0
20241209,165600,295216630,11980,11980,11980,11980,741
20241209,165500,295216630,11980,11980,11980,11980,0
20241209,165400,295216630,11980,11980,11980,11980,0
20241209,165300,295216630,11980,11980,11980,11980,0
20241209,165200,295216630,11980,11980,11980,11980,0
20241209,165100,295216630,11980,11980,11980,11980,0
20241209,165000,295216630,11980,11980,11980,11980,0
20241209,164900,295216630,11980,11980,11980,11980,0
20241209,164800,295216630,11980,11980,11980,11980,0
20241209,164700,295216630,11980,11980,11980,11980,0
20241209,164600,295216630,11980,11980,11980,11980,0
20241209,164500,295216630,11980,11980,11980,11980,0
20241209,164400,295216630,11980,11980,11980,11980,0
20241209,164300,295216630,11980,11980,11980,11980,0
20241209,164200,295216630,11980,11980,11980,11980,0
20241209,164100,295216630,11980,11980,11980,11980,0
20241209,164000,295216630,11980,11980,11980,11980,0
20241209,163900,295216630,11980,11980,11980,11980,0
20241209,163800,295216630,11980,11980,11980,11980,0
20241209,163700,295216630,11980,11980,11980,11980,0
20241209,163600,295216630,11980,11980,11980,11980,0
20241209,163500,295216630,11980,11980,11980,11980,0
20241209,163400,295216630,11980,11980,11980,11980,0
20241209,163300,295216630,11980,11980,11980,11980,0
20241209,163200,295216630,11980,11980,11980,11980,0
20241209,163100,295216630,11980,11980,11980,11980,0
20241209,163000,295216630,11980,11980,11980,11980,0
20241209,162900,295216630,11980,11980,11980,11980,0
20241209,162800,295216630,11980,11980,11980,11980,0
20241209,162700,295216630,11980,11980,11980,11980,0
20241209,162600,295216630,11980,11980,11980,11980,741
20241209,162500,295216630,11980,11980,11980,11980,0
20241209,162400,295216630,11980,11980,11980,11980,0
20241209,162300,295216630,11980,11980,11980,11980,0
20241209,162200,295216630,11980,11980,11980,11980,0
20241209,162100,295216630,11980,11980,11980,11980,0
20241209,162000,295216630,11980,11980,11980,11980,0
20241209,161900,295216630,11980,11980,11980,11980,0
20241209,161800,295216630,11980,11980,11980,11980,0
20241209,161700,295216630,11980,11980,11980,11980,0
20241209,161600,295216630,11980,11980,11980,11980,0
20241209,161500,295216630,11980,11980,11980,11980,0
20241209,161400,295216630,11980,11980,11980,11980,0
20241209,161300,295216630,11980,11980,11980,11980,0
20241209,161200,295216630,11980,11980,11980,11980,0
20241209,161100,295216630,11980,11980,11980,11980,0
20241209,161000,295216630,11980,11980,11980,11980,0
20241209,160900,295216630,11980,11980,11980,11980,0
20241209,160800,295216630,11980,11980,11980,11980,0
20241209,160700,295216630,11980,11980,11980,11980,0
20241209,160600,295216630,11980,11980,11980,11980,0
20241209,160500,295216630,11980,11980,11980,11980,0
20241209,160400,295216630,11980,11980,11980,11980,0
20241209,160300,295216630,11980,11980,11980,11980,0
20241209,160200,295216630,11980,11980,11980,11980,0
20241209,160100,295216630,11980,11980,11980,11980,0
20241209,160000,295216630,11980,11980,11980,11980,0
20241209,155900,295216630,11980,11980,11980,11980,0
20241209,155800,295216630,11980,11980,11980,11980,0
20241209,155700,295216630,11980,11980,11980,11980,0
20241209,155600,295216630,11980,11980,11980,11980,741
20241209,155500,295216630,11980,11980,11980,11980,0
20241209,155400,295216630,11980,11980,11980,11980,0
20241209,155300,295216630,11980,11980,11980,11980,0
20241209,155200,295216630,11980,11980,11980,11980,0
20241209,155100,295216630,11980,11980,11980,11980,0
20241209,155000,295216630,11980,11980,11980,11980,0
20241209,154900,295216630,11980,11980,11980,11980,0
20241209,154800,295216630,11980,11980,11980,11980,0
20241209,154700,295216630,11980,11980,11980,11980,0
20241209,154600,295216630,11980,11980,11980,11980,0
20241209,154500,295216630,11980,11980,11980,11980,0
20241209,154400,295216630,11980,11980,11980,11980,0
20241209,154300,295216630,11980,11980,11980,11980,0
20241209,154200,295216630,11980,11980,11980,11980,0
20241209,154100,295216630,11980,11980,11980,11980,0
20241209,154000,295216630,11980,11980,11980,11980,0
20241209,153900,295216630,11980,11980,11980,11980,0
20241209,153800,295216630,11980,11980,11980,11980,0
20241209,153700,295216630,11980,11980,11980,11980,0
20241209,153600,295216630,11980,11980,11980,11980,0
20241209,153500,295216630,11980,11980,11980,11980,0
20241209,153400,295216630,11980,11980,11980,11980,0
20241209,153300,295216630,11980,11980,11980,11980,0
20241209,153200,295216630,11980,11980,11980,11980,0
20241209,153100,295216630,11980,11980,11980,11980,0
20241209,153000,295216630,11980,11980,11980,11980,741
20241209,152900,286339450,12000,12000,12000,12000,0
20241209,152800,286339450,12000,12000,12000,12000,0
20241209,152700,286339450,12000,12000,12000,12000,0
20241209,152600,286339450,12000,12000,12000,12000,0
20241209,152500,286339450,12000,12000,12000,12000,0
20241209,152400,286339450,12000,12000,12000,12000,0
20241209,152300,286339450,12000,12000,12000,12000,0
20241209,152200,286339450,12000,12000,12000,12000,0
20241209,152100,286339450,12000,12000,12000,12000,0
20241209,152000,286339450,12000,12000,12000,12000,0
20241209,151900,286339450,12000,12000,12000,12000,0
20241209,151800,286339450,12000,11990,12000,11990,27
20241209,151700,286015670,11990,11990,11990,11990,18
20241209,151600,285799850,11990,11990,11990,11990,0
20241209,151500,285799850,11990,11990,11990,11990,20
20241209,151400,285560050,11990,12000,12000,11990,15
20241209,151300,285380170,12000,12000,12000,12000,9
20241209,151200,285272170,11990,12000,12000,11990,23
20241209,151100,284996360,11990,12000,12000,11990,788
20241209,151000,275548140,11990,11990,11990,11990,1
20241209,150900,275536150,12000,12000,12000,12000,400
20241209,150800,270736150,12000,12000,12000,12000,1
20241209,150700,270724150,11990,11990,11990,11990,1
20241209,150600,270712160,12000,11990,12000,11990,7
20241209,150500,270628220,11990,11990,11990,11990,0
20241209,150400,270628220,11990,11990,11990,11990,0
20241209,150300,270628220,11990,11990,11990,11990,0
20241209,150200,270628220,11990,11990,11990,11990,102
20241209,150100,269405240,11990,11990,11990,11990,0
20241209,150000,269405240,11990,11990,11990,11990,0
20241209,145900,269405240,11990,11990,11990,11990,0
20241209,145800,269405240,11990,11990,11990,11990,67
20241209,145700,268601910,12000,12000,12000,12000,0
20241209,145600,268601910,12000,12000,12000,12000,0
20241209,145500,268601910,12000,12000,12000,12000,4
20241209,145400,268553910,12000,12000,12000,12000,0
20241209,145300,268553910,12000,12000,12000,12000,23
20241209,145200,268277910,12000,12000,12000,12000,0
20241209,145100,268277910,12000,12000,12000,12000,0
20241209,145000,268277910,12000,11990,12000,11990,229
20241209,144900,265532100,12000,12000,12000,12000,0
20241209,144800,265532100,12000,12000,12000,12000,5
20241209,144700,265472100,12000,12000,12000,12000,0
20241209,144600,265472100,12000,12000,12000,12000,0
20241209,144500,265472100,12000,12000,12000,12000,0
20241209,144400,265472100,12000,12000,12000,12000,0
20241209,144300,265472100,12000,12000,12000,12000,0
20241209,144200,265472100,12000,12000,12000,12000,25
20241209,144100,265172100,12000,12000,12000,12000,100
20241209,144000,263972100,12000,12000,12000,12000,0
20241209,143900,263972100,12000,12000,12000,12000,9
20241209,143800,263864100,12000,12000,12000,12000,0
20241209,143700,263864100,12000,12000,12000,12000,98
20241209,143600,262688100,12000,12000,12000,12000,0
20241209,143500,262688100,12000,12000,12000,12000,0
20241209,143400,262688100,12000,11990,12000,11990,193
20241209,143300,260374020,12000,12000,12000,12000,0
20241209,143200,260374020,12000,12000,12000,12000,6
20241209,143100,260302020,11990,11990,11990,11990,0
20241209,143000,260302020,11990,11990,11990,11990,109
20241209,142900,258995110,12000,12000,12000,12000,0
20241209,142800,258995110,12000,12000,12000,12000,0
20241209,142700,258995110,12000,12000,12000,12000,0
20241209,142600,258995110,12000,12000,12000,12000,0
20241209,142500,258995110,12000,12000,12000,12000,1
20241209,142400,258983110,11990,11990,11990,11990,0
20241209,142300,258983110,11990,11990,11990,11990,111
20241209,142200,257652220,11990,11990,11990,11990,0
20241209,142100,257652220,11990,11990,11990,11990,0
20241209,142000,257652220,11990,11990,11990,11990,31
20241209,141900,257280530,11990,11990,11990,11990,0
20241209,141800,257280530,11990,11990,11990,11990,113
20241209,141700,255925660,11990,11990,11990,11990,0
20241209,141600,255925660,11990,11990,11990,11990,0
20241209,141500,255925660,11990,11990,11990,11990,0
20241209,141400,255925660,11990,11990,11990,11990,0
20241209,141300,255925660,11990,12000,12000,11990,102
20241209,141200,254701680,11990,12000,12000,11990,73
20241209,141100,253826160,11990,11990,11990,11990,0
20241209,141000,253826160,11990,11990,11990,11990,6
20241209,140900,253754220,12000,12000,12000,12000,0
20241209,140800,253754220,12000,12000,12000,12000,36
20241209,140700,253322220,11990,11990,11990,11990,0
20241209,140600,253322220,11990,11990,11990,11990,0
20241209,140500,253322220,11990,11990,11990,11990,0
20241209,140400,253322220,11990,11990,11990,11990,56
20241209,140300,252650780,12000,12000,12010,12000,862
20241209,140200,242306770,12010,12010,12010,12010,0
20241209,140100,242306770,12010,12000,12010,12000,149
20241209,140000,240518670,12010,12010,12010,12010,13
20241209,135900,240362540,12010,12010,12010,12010,3
20241209,135800,240326510,11970,11970,11970,11970,0
20241209,135700,240326510,11970,11970,11970,11970,0
20241209,135600,240326510,11970,11970,11970,11970,0
20241209,135500,240326510,11970,11970,11970,11970,0
20241209,135400,240326510,11970,11980,11980,11970,400
20241209,135300,235535180,11990,11980,11990,11980,143
20241209,135200,233820880,11980,11980,11980,11970,98
20241209,135100,232646950,11980,11980,11980,11980,0
20241209,135000,232646950,11980,11980,11980,11980,0
20241209,134900,232646950,11980,11980,11980,11980,0
20241209,134800,232646950,11980,11990,11990,11980,115
20241209,134700,231269230,11990,11990,11990,11990,0
20241209,134600,231269230,11990,12000,12000,11990,651
20241209,134500,223461070,12000,12000,12000,12000,0
20241209,134400,223461070,12000,12010,12010,12000,80
20241209,134300,222500340,12020,12020,12020,12020,0
20241209,134200,222500340,12020,12020,12020,12020,1
20241209,134100,222488320,12010,12010,12010,12010,0
20241209,134000,222488320,12010,12010,12010,12010,0
20241209,133900,222488320,12010,12010,12010,12010,1
20241209,133800,222476310,12030,12030,12030,12030,1
20241209,133700,222464280,12010,12010,12010,12010,59
20241209,133600,221755690,12030,12030,12030,12030,0
20241209,133500,221755690,12030,12030,12030,12030,0
20241209,133400,221755690,12030,12030,12030,12030,2
20241209,133300,221731630,12030,12030,12030,12030,0
20241209,133200,221731630,12030,12030,12030,12030,0
20241209,133100,221731630,12030,12030,12030,12030,0
20241209,133000,221731630,12030,12030,12030,12030,0
20241209,132900,221731630,12030,12030,12030,12030,1
20241209,132800,221719600,12030,12030,12030,12030,0
20241209,132700,221719600,12030,12030,12030,12030,0
20241209,132600,221719600,12030,12030,12030,12030,0
20241209,132500,221719600,12030,12020,12030,11990,150
20241209,132400,219916510,12030,12030,12030,12030,0
20241209,132300,219916510,12030,12030,12030,12030,0
20241209,132200,219916510,12030,12030,12030,12030,0
20241209,132100,219916510,12030,12030,12030,12030,0
20241209,132000,219916510,12030,12030,12030,12030,0
20241209,131900,219916510,12030,12030,12030,12030,0
20241209,131800,219916510,12030,12030,12030,12030,0
20241209,131700,219916510,12030,12030,12030,12030,0
20241209,131600,219916510,12030,12030,12030,12030,2
20241209,131500,219892450,11990,11990,11990,11990,0
20241209,131400,219892450,11990,11990,11990,11990,0
20241209,131300,219892450,11990,11990,11990,11990,0
20241209,131200,219892450,11990,11990,11990,11990,2
20241209,131100,219868470,11990,12010,12030,11990,2568
20241209,131000,189039370,12010,12020,12020,12010,464
20241209,130900,183462620,12020,12020,12020,12020,8
20241209,130800,183366460,12020,12020,12020,12020,9
20241209,130700,183258280,12020,12030,12030,12020,36
20241209,130600,182825310,12020,12020,12020,12020,9
20241209,130500,182717130,12020,12030,12030,12020,281
20241209,130400,179339010,12030,12030,12030,12030,7
20241209,130300,179254800,12030,12030,12030,12030,4
20241209,130200,179206680,12030,12040,12040,12030,255
20241209,130100,176139010,12040,12040,12040,12040,11
20241209,130000,176006570,12040,12040,12040,12040,0
20241209,125900,176006570,12040,12040,12040,12040,13
20241209,125800,175850050,12060,12060,12060,12060,98
20241209,125700,174668170,12050,12050,12050,12050,0
20241209,125600,174668170,12050,12050,12050,12050,0
20241209,125500,174668170,12050,12050,12050,12050,271
20241209,125400,171402620,12040,12050,12050,12040,416
20241209,125300,166393470,12050,12060,12070,12050,705
20241209,125200,157893660,12070,12070,12070,12070,0
20241209,125100,157893660,12070,12080,12080,12070,200
20241209,125000,155479650,12080,12080,12080,12080,0
20241209,124900,155479650,12080,12080,12080,12080,0
20241209,124800,155479650,12080,12080,12080,12080,1
20241209,124700,155467570,12070,12070,12070,12070,98
20241209,124600,154284710,12080,12080,12080,12080,0
20241209,124500,154284710,12080,12080,12080,12080,37
20241209,124400,153837750,12080,12080,12080,12080,129
20241209,124300,152279430,12090,12090,12090,12090,0
20241209,124200,152279430,12090,12090,12090,12090,21
20241209,124100,152025540,12090,12090,12090,12090,89
20241209,124000,150949530,12090,12090,12090,12090,0
20241209,123900,150949530,12090,12090,12090,12090,0
20241209,123800,150949530,12090,12090,12090,12090,0
20241209,123700,150949530,12090,12090,12090,12090,0
20241209,123600,150949530,12090,12090,12090,12090,0
20241209,123500,150949530,12090,12090,12090,12090,0
20241209,123400,150949530,12090,12090,12090,12090,0
20241209,123300,150949530,12090,12090,12090,12090,0
20241209,123200,150949530,12090,12090,12090,12090,0
20241209,123100,150949530,12090,12090,12090,12090,0
20241209,123000,150949530,12090,12090,12090,12090,0
20241209,122900,150949530,12090,12090,12090,12090,0
20241209,122800,150949530,12090,12090,12090,12090,0
20241209,122700,150949530,12090,12090,12090,12090,0
20241209,122600,150949530,12090,12090,12090,12090,0
20241209,122500,150949530,12090,12100,12100,12090,128
20241209,122400,149402000,12100,12100,12100,12100,0
20241209,122300,149402000,12100,12100,12100,12100,0
20241209,122200,149402000,12100,12100,12100,12100,0
20241209,122100,149402000,12100,12100,12100,12100,0
20241209,122000,149402000,12100,12110,12110,12100,154
20241209,121900,147538350,12100,12100,12100,12100,0
20241209,121800,147538350,12100,12100,12100,12100,0
20241209,121700,147538350,12100,12100,12100,12100,0
20241209,121600,147538350,12100,12100,12100,12100,0
20241209,121500,147538350,12100,12100,12100,12100,0
20241209,121400,147538350,12100,12100,12100,12100,0
20241209,121300,147538350,12100,12100,12100,12100,0
20241209,121200,147538350,12100,12100,12100,12100,0
20241209,121100,147538350,12100,12100,12100,12100,0
20241209,121000,147538350,12100,12100,12100,12100,83
20241209,120900,146534050,12080,12080,12080,12080,0
20241209,120800,146534050,12080,12080,12080,12080,0
20241209,120700,146534050,12080,12080,12080,12080,0
20241209,120600,146534050,12080,12080,12080,12080,10
20241209,120500,146413250,12080,12080,12080,12080,0
20241209,120400,146413250,12080,12080,12080,12080,0
20241209,120300,146413250,12080,12080,12080,12080,0
20241209,120200,146413250,12080,12080,12080,12080,0
20241209,120100,146413250,12080,12080,12080,12080,0
20241209,120000,146413250,12080,12080,12080,12080,0
20241209,115900,146413250,12080,12080,12080,12080,0
20241209,115800,146413250,12080,12080,12080,12080,154
20241209,115700,144552930,12080,12080,12080,12080,1
20241209,115600,144540850,12080,12080,12080,12080,0
20241209,115500,144540850,12080,12080,12080,12080,0
20241209,115400,144540850,12080,12080,12080,12080,0
20241209,115300,144540850,12080,12080,12080,12080,0
20241209,115200,144540850,12080,12080,12080,12080,0
20241209,115100,144540850,12080,12080,12080,12080,0
20241209,115000,144540850,12080,12080,12080,12080,0
20241209,114900,144540850,12080,12080,12080,12080,0
20241209,114800,144540850,12080,12080,12080,12080,423
20241209,114700,139431010,12080,12080,12080,12080,0
20241209,114600,139431010,12080,12080,12080,12080,0
20241209,114500,139431010,12080,12080,12080,12080,0
20241209,114400,139431010,12080,12080,12080,12080,45
20241209,114300,138887410,12080,12080,12080,12080,5
20241209,114200,138827010,12070,12080,12080,12070,147
20241209,114100,137052670,12080,12080,12080,12080,0
20241209,114000,137052670,12080,12080,12080,12080,0
20241209,113900,137052670,12080,12080,12080,12080,1
20241209,113800,137040590,12080,12080,12080,12080,20
20241209,113700,136798990,12070,12070,12070,12070,14
20241209,113600,136630010,12070,12070,12070,12070,555
20241209,113500,129931160,12070,12070,12070,12070,0
20241209,113400,129931160,12070,12070,12070,12070,300
20241209,113300,126310160,12070,12070,12070,12070,98
20241209,113200,125127300,12080,12080,12080,12080,50
20241209,113100,124523300,12080,12080,12080,12080,70
20241209,113000,123677700,12080,12080,12080,12080,266
20241209,112900,120464420,12080,12090,12090,12080,31
20241209,112800,120089740,12090,12090,12090,12090,1
20241209,112700,120077650,12090,12090,12090,12090,118
20241209,112600,118651030,12090,12090,12090,12090,112
20241209,112500,117296950,12100,12100,12100,12100,1
20241209,112400,117284850,12100,12100,12100,12100,263
20241209,112300,114102550,12120,12120,12120,12120,0
20241209,112200,114102550,12120,12120,12120,12120,12
20241209,112100,113957110,12110,12110,12110,12110,0
20241209,112000,113957110,12110,12110,12110,12110,0
20241209,111900,113957110,12110,12110,12110,12110,0
20241209,111800,113957110,12110,12110,12110,12110,0
20241209,111700,113957110,12110,12110,12110,12110,31
20241209,111600,113581700,12120,12120,12120,12120,0
20241209,111500,113581700,12120,12120,12120,12120,0
20241209,111400,113581700,12120,12120,12120,12120,0
20241209,111300,113581700,12120,12120,12120,12120,0
20241209,111200,113581700,12120,12120,12120,12120,0
20241209,111100,113581700,12120,12120,12120,12120,73
20241209,111000,112696940,12130,12130,12130,12130,0
20241209,110900,112696940,12130,12130,12130,12130,1
20241209,110800,112684810,12120,12120,12120,12120,0
20241209,110700,112684810,12120,12120,12120,12120,11
20241209,110600,112551490,12120,12120,12120,12120,0
20241209,110500,112551490,12120,12120,12120,12120,92
20241209,110400,111436450,12130,12130,12130,12130,1
20241209,110300,111424320,12130,12130,12130,12130,0
20241209,110200,111424320,12130,12130,12130,12130,0
20241209,110100,111424320,12130,12130,12130,12130,46
20241209,110000,110866340,12130,12130,12130,12130,0
20241209,105900,110866340,12130,12130,12130,12130,0
20241209,105800,110866340,12130,12130,12130,12130,0
20241209,105700,110866340,12130,12130,12130,12130,170
20241209,105600,108804240,12130,12130,12130,12130,0
20241209,105500,108804240,12130,12130,12130,12130,0
20241209,105400,108804240,12130,12130,12130,12130,1
20241209,105300,108792110,12120,12130,12130,12120,44
20241209,105200,108258430,12140,12140,12140,12140,0
20241209,105100,108258430,12140,12140,12140,12140,0
20241209,105000,108258430,12140,12140,12140,12140,0
20241209,104900,108258430,12140,12140,12140,12140,2
20241209,104800,108234150,12140,12140,12140,12140,0
20241209,104700,108234150,12140,12140,12140,12140,0
20241209,104600,108234150,12140,12140,12140,12140,0
20241209,104500,108234150,12140,12140,12140,12140,1
20241209,104400,108222010,12130,12130,12130,12130,0
20241209,104300,108222010,12130,12130,12130,12130,233
20241209,104200,105395720,12130,12130,12130,12130,0
20241209,104100,105395720,12130,12130,12130,12130,8
20241209,104000,105298680,12130,12130,12130,12130,0
20241209,103900,105298680,12130,12130,12130,12130,1
20241209,103800,105286550,12130,12130,12130,12130,0
20241209,103700,105286550,12130,12130,12130,12130,0
20241209,103600,105286550,12130,12130,12130,12130,1
20241209,103500,105274420,12130,12120,12130,12120,135
20241209,103400,103638210,12130,12130,12130,12130,0
20241209,103300,103638210,12130,12130,12130,12130,0
20241209,103200,103638210,12130,12130,12130,12130,12
20241209,103100,103492650,12130,12130,12130,12130,100
20241209,103000,102279650,12130,12130,12130,12130,0
20241209,102900,102279650,12130,12130,12130,12130,3
20241209,102800,102243260,12130,12130,12130,12130,0
20241209,102700,102243260,12130,12130,12130,12130,0
20241209,102600,102243260,12130,12130,12130,12130,0
20241209,102500,102243260,12130,12130,12130,12130,0
20241209,102400,102243260,12130,12130,12130,12130,242
20241209,102300,99307800,12150,12150,12150,12150,0
20241209,102200,99307800,12150,12150,12150,12150,16
20241209,102100,99113400,12160,12160,12160,12160,0
20241209,102000,99113400,12160,12160,12160,12160,0
20241209,101900,99113400,12160,12150,12160,12130,92
20241209,101800,97997390,12150,12150,12150,12150,1
20241209,101700,97985240,12160,12160,12160,12160,1
20241209,101600,97973080,12130,12130,12130,12130,0
20241209,101500,97973080,12130,12130,12130,12130,0
20241209,101400,97973080,12130,12130,12130,12130,0
20241209,101300,97973080,12130,12130,12130,12130,0
20241209,101200,97973080,12130,12130,12130,12130,211
20241209,101100,95413650,12220,12220,12220,12220,0
20241209,101000,95413650,12220,12220,12220,12220,0
20241209,100900,95413650,12220,12220,12220,12220,0
20241209,100800,95413650,12220,12220,12220,12220,0
20241209,100700,95413650,12220,12220,12220,12220,0
20241209,100600,95413650,12220,12220,12220,12220,10
20241209,100500,95291450,12220,12220,12220,12220,0
20241209,100400,95291450,12220,12220,12220,12220,0
20241209,100300,95291450,12220,12160,12220,12160,4
20241209,100200,95242750,12130,12130,12130,12130,34
20241209,100100,94830330,12110,12110,12110,12110,97
20241209,100000,93655660,12110,12110,12110,12110,276
20241209,095900,90313300,12100,12100,12100,12100,0
20241209,095800,90313300,12100,12100,12100,12100,0
20241209,095700,90313300,12100,12100,12100,12100,20
20241209,095600,90071300,12080,12080,12080,12080,0
20241209,095500,90071300,12080,12070,12080,12070,490
20241209,095400,84152400,12080,12110,12110,12080,187
20241209,095300,81890960,12110,12110,12110,12110,15
20241209,095200,81709310,12100,12090,12100,12090,109
20241209,095100,80391410,12090,12090,12090,12090,8
20241209,095000,80294690,12090,12090,12090,12090,12
20241209,094900,80149610,12090,12120,12120,12090,5
20241209,094800,80089100,12160,12160,12160,12160,0
20241209,094700,80089100,12160,12160,12160,12160,2
20241209,094600,80064780,12160,12160,12160,12160,1
20241209,094500,80052620,12170,12170,12170,12170,0
20241209,094400,80052620,12170,12170,12170,12170,0
20241209,094300,80052620,12170,12170,12170,12170,0
20241209,094200,80052620,12170,12160,12170,12160,202
20241209,094100,77596280,12080,12130,12130,12080,585
20241209,094000,70519370,12160,12160,12160,12160,0
20241209,093900,70519370,12160,12160,12160,12160,18
20241209,093800,70300490,12110,12110,12110,12110,204
20241209,093700,67830050,12110,12110,12110,12110,2
20241209,093600,67805830,12110,12110,12110,12110,324
20241209,093500,63882190,12100,12110,12120,12100,57
20241209,093400,63192320,12120,12120,12120,12120,41
20241209,093300,62695400,12120,12120,12120,12120,0
20241209,093200,62695400,12120,12120,12120,12120,0
20241209,093100,62695400,12120,12120,12120,12120,104
20241209,093000,61434920,12090,12090,12090,12080,174
20241209,092900,59332370,12090,12090,12090,12090,187
20241209,092800,57071540,12090,12090,12090,12090,2
20241209,092700,57047360,12130,12130,12130,12130,1
20241209,092600,57035230,12090,12110,12110,12090,600
20241209,092500,49774330,12110,12120,12120,12110,147
20241209,092400,47993510,12110,12110,12110,12110,0
20241209,092300,47993510,12110,12110,12110,12110,0
20241209,092200,47993510,12110,12160,12160,12110,85
20241209,092100,46961910,12120,12110,12120,12110,275
20241209,092000,43629940,12110,12130,12130,12110,330
20241209,091900,39632350,12130,12140,12150,12130,306
20241209,091800,35918110,12150,12160,12160,12150,372
20241209,091700,31397890,12160,12160,12160,12160,0
20241209,091600,31397890,12160,12180,12250,12160,349
20241209,091500,27150070,12180,12310,12310,12180,166
20241209,091400,25124570,12190,12190,12190,12190,0
20241209,091300,25124570,12190,12190,12190,12190,0
20241209,091200,25124570,12190,12190,12190,12190,0
20241209,091100,25124570,12190,12190,12190,12160,351
20241209,091000,20851020,12250,12250,12250,12250,4
20241209,090900,20802020,12190,12210,12280,12170,293
20241209,090800,17226870,12340,12340,12340,12340,0
20241209,090700,17226870,12340,12250,12340,12250,11
20241209,090600,17092030,12210,12230,12230,12210,134
20241209,090500,15454950,12220,12220,12220,12220,0
20241209,090400,15454950,12220,12240,12240,12220,131
20241209,090300,13852230,12400,12400,12400,12400,0
20241209,090200,13852230,12400,12270,12400,12240,255
20241209,090100,10723960,12300,12320,12320,12300,745
20241209,090000,1553280,12320,12320,12470,12320,126
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 202600 295216630 11980 11980 11980 11980 741
3 20241209 202500 295216630 11980 11980 11980 11980 0
4 20241209 202400 295216630 11980 11980 11980 11980 0
5 20241209 202300 295216630 11980 11980 11980 11980 0
6 20241209 202200 295216630 11980 11980 11980 11980 0
7 20241209 202100 295216630 11980 11980 11980 11980 0
8 20241209 202000 295216630 11980 11980 11980 11980 0
9 20241209 201900 295216630 11980 11980 11980 11980 0
10 20241209 201800 295216630 11980 11980 11980 11980 0
11 20241209 201700 295216630 11980 11980 11980 11980 0
12 20241209 201600 295216630 11980 11980 11980 11980 0
13 20241209 201500 295216630 11980 11980 11980 11980 0
14 20241209 201400 295216630 11980 11980 11980 11980 0
15 20241209 201300 295216630 11980 11980 11980 11980 0
16 20241209 201200 295216630 11980 11980 11980 11980 0
17 20241209 201100 295216630 11980 11980 11980 11980 0
18 20241209 201000 295216630 11980 11980 11980 11980 0
19 20241209 200900 295216630 11980 11980 11980 11980 0
20 20241209 200800 295216630 11980 11980 11980 11980 0
21 20241209 200700 295216630 11980 11980 11980 11980 0
22 20241209 200600 295216630 11980 11980 11980 11980 0
23 20241209 200500 295216630 11980 11980 11980 11980 0
24 20241209 200400 295216630 11980 11980 11980 11980 0
25 20241209 200300 295216630 11980 11980 11980 11980 0
26 20241209 200200 295216630 11980 11980 11980 11980 0
27 20241209 200100 295216630 11980 11980 11980 11980 0
28 20241209 200000 295216630 11980 11980 11980 11980 0
29 20241209 195900 295216630 11980 11980 11980 11980 0
30 20241209 195800 295216630 11980 11980 11980 11980 0
31 20241209 195700 295216630 11980 11980 11980 11980 0
32 20241209 195600 295216630 11980 11980 11980 11980 741
33 20241209 195500 295216630 11980 11980 11980 11980 0
34 20241209 195400 295216630 11980 11980 11980 11980 0
35 20241209 195300 295216630 11980 11980 11980 11980 0
36 20241209 195200 295216630 11980 11980 11980 11980 0
37 20241209 195100 295216630 11980 11980 11980 11980 0
38 20241209 195000 295216630 11980 11980 11980 11980 0
39 20241209 194900 295216630 11980 11980 11980 11980 0
40 20241209 194800 295216630 11980 11980 11980 11980 0
41 20241209 194700 295216630 11980 11980 11980 11980 0
42 20241209 194600 295216630 11980 11980 11980 11980 0
43 20241209 194500 295216630 11980 11980 11980 11980 0
44 20241209 194400 295216630 11980 11980 11980 11980 0
45 20241209 194300 295216630 11980 11980 11980 11980 0
46 20241209 194200 295216630 11980 11980 11980 11980 0
47 20241209 194100 295216630 11980 11980 11980 11980 0
48 20241209 194000 295216630 11980 11980 11980 11980 0
49 20241209 193900 295216630 11980 11980 11980 11980 0
50 20241209 193800 295216630 11980 11980 11980 11980 0
51 20241209 193700 295216630 11980 11980 11980 11980 0
52 20241209 193600 295216630 11980 11980 11980 11980 0
53 20241209 193500 295216630 11980 11980 11980 11980 0
54 20241209 193400 295216630 11980 11980 11980 11980 0
55 20241209 193300 295216630 11980 11980 11980 11980 0
56 20241209 193200 295216630 11980 11980 11980 11980 0
57 20241209 193100 295216630 11980 11980 11980 11980 0
58 20241209 193000 295216630 11980 11980 11980 11980 0
59 20241209 192900 295216630 11980 11980 11980 11980 0
60 20241209 192800 295216630 11980 11980 11980 11980 0
61 20241209 192700 295216630 11980 11980 11980 11980 0
62 20241209 192600 295216630 11980 11980 11980 11980 741
63 20241209 192500 295216630 11980 11980 11980 11980 0
64 20241209 192400 295216630 11980 11980 11980 11980 0
65 20241209 192300 295216630 11980 11980 11980 11980 0
66 20241209 192200 295216630 11980 11980 11980 11980 0
67 20241209 192100 295216630 11980 11980 11980 11980 0
68 20241209 192000 295216630 11980 11980 11980 11980 0
69 20241209 191900 295216630 11980 11980 11980 11980 0
70 20241209 191800 295216630 11980 11980 11980 11980 0
71 20241209 191700 295216630 11980 11980 11980 11980 0
72 20241209 191600 295216630 11980 11980 11980 11980 0
73 20241209 191500 295216630 11980 11980 11980 11980 0
74 20241209 191400 295216630 11980 11980 11980 11980 0
75 20241209 191300 295216630 11980 11980 11980 11980 0
76 20241209 191200 295216630 11980 11980 11980 11980 0
77 20241209 191100 295216630 11980 11980 11980 11980 0
78 20241209 191000 295216630 11980 11980 11980 11980 0
79 20241209 190900 295216630 11980 11980 11980 11980 0
80 20241209 190800 295216630 11980 11980 11980 11980 0
81 20241209 190700 295216630 11980 11980 11980 11980 0
82 20241209 190600 295216630 11980 11980 11980 11980 0
83 20241209 190500 295216630 11980 11980 11980 11980 0
84 20241209 190400 295216630 11980 11980 11980 11980 0
85 20241209 190300 295216630 11980 11980 11980 11980 0
86 20241209 190200 295216630 11980 11980 11980 11980 0
87 20241209 190100 295216630 11980 11980 11980 11980 0
88 20241209 190000 295216630 11980 11980 11980 11980 0
89 20241209 185900 295216630 11980 11980 11980 11980 0
90 20241209 185800 295216630 11980 11980 11980 11980 0
91 20241209 185700 295216630 11980 11980 11980 11980 0
92 20241209 185600 295216630 11980 11980 11980 11980 741
93 20241209 185500 295216630 11980 11980 11980 11980 0
94 20241209 185400 295216630 11980 11980 11980 11980 0
95 20241209 185300 295216630 11980 11980 11980 11980 0
96 20241209 185200 295216630 11980 11980 11980 11980 0
97 20241209 185100 295216630 11980 11980 11980 11980 0
98 20241209 185000 295216630 11980 11980 11980 11980 0
99 20241209 184900 295216630 11980 11980 11980 11980 0
100 20241209 184800 295216630 11980 11980 11980 11980 0
101 20241209 184700 295216630 11980 11980 11980 11980 0
102 20241209 184600 295216630 11980 11980 11980 11980 0
103 20241209 184500 295216630 11980 11980 11980 11980 0
104 20241209 184400 295216630 11980 11980 11980 11980 0
105 20241209 184300 295216630 11980 11980 11980 11980 0
106 20241209 184200 295216630 11980 11980 11980 11980 0
107 20241209 184100 295216630 11980 11980 11980 11980 0
108 20241209 184000 295216630 11980 11980 11980 11980 0
109 20241209 183900 295216630 11980 11980 11980 11980 0
110 20241209 183800 295216630 11980 11980 11980 11980 0
111 20241209 183700 295216630 11980 11980 11980 11980 0
112 20241209 183600 295216630 11980 11980 11980 11980 0
113 20241209 183500 295216630 11980 11980 11980 11980 0
114 20241209 183400 295216630 11980 11980 11980 11980 0
115 20241209 183300 295216630 11980 11980 11980 11980 0
116 20241209 183200 295216630 11980 11980 11980 11980 0
117 20241209 183100 295216630 11980 11980 11980 11980 0
118 20241209 183000 295216630 11980 11980 11980 11980 0
119 20241209 182900 295216630 11980 11980 11980 11980 0
120 20241209 182800 295216630 11980 11980 11980 11980 0
121 20241209 182700 295216630 11980 11980 11980 11980 0
122 20241209 182600 295216630 11980 11980 11980 11980 741
123 20241209 182500 295216630 11980 11980 11980 11980 0
124 20241209 182400 295216630 11980 11980 11980 11980 0
125 20241209 182300 295216630 11980 11980 11980 11980 0
126 20241209 182200 295216630 11980 11980 11980 11980 0
127 20241209 182100 295216630 11980 11980 11980 11980 0
128 20241209 182000 295216630 11980 11980 11980 11980 0
129 20241209 181900 295216630 11980 11980 11980 11980 0
130 20241209 181800 295216630 11980 11980 11980 11980 0
131 20241209 181700 295216630 11980 11980 11980 11980 0
132 20241209 181600 295216630 11980 11980 11980 11980 0
133 20241209 181500 295216630 11980 11980 11980 11980 0
134 20241209 181400 295216630 11980 11980 11980 11980 0
135 20241209 181300 295216630 11980 11980 11980 11980 0
136 20241209 181200 295216630 11980 11980 11980 11980 0
137 20241209 181100 295216630 11980 11980 11980 11980 0
138 20241209 181000 295216630 11980 11980 11980 11980 0
139 20241209 180900 295216630 11980 11980 11980 11980 0
140 20241209 180800 295216630 11980 11980 11980 11980 0
141 20241209 180700 295216630 11980 11980 11980 11980 0
142 20241209 180600 295216630 11980 11980 11980 11980 0
143 20241209 180500 295216630 11980 11980 11980 11980 0
144 20241209 180400 295216630 11980 11980 11980 11980 0
145 20241209 180300 295216630 11980 11980 11980 11980 0
146 20241209 180200 295216630 11980 11980 11980 11980 0
147 20241209 180100 295216630 11980 11980 11980 11980 0
148 20241209 180000 295216630 11980 11980 11980 11980 0
149 20241209 175900 295216630 11980 11980 11980 11980 0
150 20241209 175800 295216630 11980 11980 11980 11980 0
151 20241209 175700 295216630 11980 11980 11980 11980 0
152 20241209 175600 295216630 11980 11980 11980 11980 741
153 20241209 175500 295216630 11980 11980 11980 11980 0
154 20241209 175400 295216630 11980 11980 11980 11980 0
155 20241209 175300 295216630 11980 11980 11980 11980 0
156 20241209 175200 295216630 11980 11980 11980 11980 0
157 20241209 175100 295216630 11980 11980 11980 11980 0
158 20241209 175000 295216630 11980 11980 11980 11980 0
159 20241209 174900 295216630 11980 11980 11980 11980 0
160 20241209 174800 295216630 11980 11980 11980 11980 0
161 20241209 174700 295216630 11980 11980 11980 11980 0
162 20241209 174600 295216630 11980 11980 11980 11980 0
163 20241209 174500 295216630 11980 11980 11980 11980 0
164 20241209 174400 295216630 11980 11980 11980 11980 0
165 20241209 174300 295216630 11980 11980 11980 11980 0
166 20241209 174200 295216630 11980 11980 11980 11980 0
167 20241209 174100 295216630 11980 11980 11980 11980 0
168 20241209 174000 295216630 11980 11980 11980 11980 0
169 20241209 173900 295216630 11980 11980 11980 11980 0
170 20241209 173800 295216630 11980 11980 11980 11980 0
171 20241209 173700 295216630 11980 11980 11980 11980 0
172 20241209 173600 295216630 11980 11980 11980 11980 0
173 20241209 173500 295216630 11980 11980 11980 11980 0
174 20241209 173400 295216630 11980 11980 11980 11980 0
175 20241209 173300 295216630 11980 11980 11980 11980 0
176 20241209 173200 295216630 11980 11980 11980 11980 0
177 20241209 173100 295216630 11980 11980 11980 11980 0
178 20241209 173000 295216630 11980 11980 11980 11980 0
179 20241209 172900 295216630 11980 11980 11980 11980 0
180 20241209 172800 295216630 11980 11980 11980 11980 0
181 20241209 172700 295216630 11980 11980 11980 11980 0
182 20241209 172600 295216630 11980 11980 11980 11980 741
183 20241209 172500 295216630 11980 11980 11980 11980 0
184 20241209 172400 295216630 11980 11980 11980 11980 0
185 20241209 172300 295216630 11980 11980 11980 11980 0
186 20241209 172200 295216630 11980 11980 11980 11980 0
187 20241209 172100 295216630 11980 11980 11980 11980 0
188 20241209 172000 295216630 11980 11980 11980 11980 0
189 20241209 171900 295216630 11980 11980 11980 11980 0
190 20241209 171800 295216630 11980 11980 11980 11980 0
191 20241209 171700 295216630 11980 11980 11980 11980 0
192 20241209 171600 295216630 11980 11980 11980 11980 0
193 20241209 171500 295216630 11980 11980 11980 11980 0
194 20241209 171400 295216630 11980 11980 11980 11980 0
195 20241209 171300 295216630 11980 11980 11980 11980 0
196 20241209 171200 295216630 11980 11980 11980 11980 0
197 20241209 171100 295216630 11980 11980 11980 11980 0
198 20241209 171000 295216630 11980 11980 11980 11980 0
199 20241209 170900 295216630 11980 11980 11980 11980 0
200 20241209 170800 295216630 11980 11980 11980 11980 0
201 20241209 170700 295216630 11980 11980 11980 11980 0
202 20241209 170600 295216630 11980 11980 11980 11980 0
203 20241209 170500 295216630 11980 11980 11980 11980 0
204 20241209 170400 295216630 11980 11980 11980 11980 0
205 20241209 170300 295216630 11980 11980 11980 11980 0
206 20241209 170200 295216630 11980 11980 11980 11980 0
207 20241209 170100 295216630 11980 11980 11980 11980 0
208 20241209 170000 295216630 11980 11980 11980 11980 0
209 20241209 165900 295216630 11980 11980 11980 11980 0
210 20241209 165800 295216630 11980 11980 11980 11980 0
211 20241209 165700 295216630 11980 11980 11980 11980 0
212 20241209 165600 295216630 11980 11980 11980 11980 741
213 20241209 165500 295216630 11980 11980 11980 11980 0
214 20241209 165400 295216630 11980 11980 11980 11980 0
215 20241209 165300 295216630 11980 11980 11980 11980 0
216 20241209 165200 295216630 11980 11980 11980 11980 0
217 20241209 165100 295216630 11980 11980 11980 11980 0
218 20241209 165000 295216630 11980 11980 11980 11980 0
219 20241209 164900 295216630 11980 11980 11980 11980 0
220 20241209 164800 295216630 11980 11980 11980 11980 0
221 20241209 164700 295216630 11980 11980 11980 11980 0
222 20241209 164600 295216630 11980 11980 11980 11980 0
223 20241209 164500 295216630 11980 11980 11980 11980 0
224 20241209 164400 295216630 11980 11980 11980 11980 0
225 20241209 164300 295216630 11980 11980 11980 11980 0
226 20241209 164200 295216630 11980 11980 11980 11980 0
227 20241209 164100 295216630 11980 11980 11980 11980 0
228 20241209 164000 295216630 11980 11980 11980 11980 0
229 20241209 163900 295216630 11980 11980 11980 11980 0
230 20241209 163800 295216630 11980 11980 11980 11980 0
231 20241209 163700 295216630 11980 11980 11980 11980 0
232 20241209 163600 295216630 11980 11980 11980 11980 0
233 20241209 163500 295216630 11980 11980 11980 11980 0
234 20241209 163400 295216630 11980 11980 11980 11980 0
235 20241209 163300 295216630 11980 11980 11980 11980 0
236 20241209 163200 295216630 11980 11980 11980 11980 0
237 20241209 163100 295216630 11980 11980 11980 11980 0
238 20241209 163000 295216630 11980 11980 11980 11980 0
239 20241209 162900 295216630 11980 11980 11980 11980 0
240 20241209 162800 295216630 11980 11980 11980 11980 0
241 20241209 162700 295216630 11980 11980 11980 11980 0
242 20241209 162600 295216630 11980 11980 11980 11980 741
243 20241209 162500 295216630 11980 11980 11980 11980 0
244 20241209 162400 295216630 11980 11980 11980 11980 0
245 20241209 162300 295216630 11980 11980 11980 11980 0
246 20241209 162200 295216630 11980 11980 11980 11980 0
247 20241209 162100 295216630 11980 11980 11980 11980 0
248 20241209 162000 295216630 11980 11980 11980 11980 0
249 20241209 161900 295216630 11980 11980 11980 11980 0
250 20241209 161800 295216630 11980 11980 11980 11980 0
251 20241209 161700 295216630 11980 11980 11980 11980 0
252 20241209 161600 295216630 11980 11980 11980 11980 0
253 20241209 161500 295216630 11980 11980 11980 11980 0
254 20241209 161400 295216630 11980 11980 11980 11980 0
255 20241209 161300 295216630 11980 11980 11980 11980 0
256 20241209 161200 295216630 11980 11980 11980 11980 0
257 20241209 161100 295216630 11980 11980 11980 11980 0
258 20241209 161000 295216630 11980 11980 11980 11980 0
259 20241209 160900 295216630 11980 11980 11980 11980 0
260 20241209 160800 295216630 11980 11980 11980 11980 0
261 20241209 160700 295216630 11980 11980 11980 11980 0
262 20241209 160600 295216630 11980 11980 11980 11980 0
263 20241209 160500 295216630 11980 11980 11980 11980 0
264 20241209 160400 295216630 11980 11980 11980 11980 0
265 20241209 160300 295216630 11980 11980 11980 11980 0
266 20241209 160200 295216630 11980 11980 11980 11980 0
267 20241209 160100 295216630 11980 11980 11980 11980 0
268 20241209 160000 295216630 11980 11980 11980 11980 0
269 20241209 155900 295216630 11980 11980 11980 11980 0
270 20241209 155800 295216630 11980 11980 11980 11980 0
271 20241209 155700 295216630 11980 11980 11980 11980 0
272 20241209 155600 295216630 11980 11980 11980 11980 741
273 20241209 155500 295216630 11980 11980 11980 11980 0
274 20241209 155400 295216630 11980 11980 11980 11980 0
275 20241209 155300 295216630 11980 11980 11980 11980 0
276 20241209 155200 295216630 11980 11980 11980 11980 0
277 20241209 155100 295216630 11980 11980 11980 11980 0
278 20241209 155000 295216630 11980 11980 11980 11980 0
279 20241209 154900 295216630 11980 11980 11980 11980 0
280 20241209 154800 295216630 11980 11980 11980 11980 0
281 20241209 154700 295216630 11980 11980 11980 11980 0
282 20241209 154600 295216630 11980 11980 11980 11980 0
283 20241209 154500 295216630 11980 11980 11980 11980 0
284 20241209 154400 295216630 11980 11980 11980 11980 0
285 20241209 154300 295216630 11980 11980 11980 11980 0
286 20241209 154200 295216630 11980 11980 11980 11980 0
287 20241209 154100 295216630 11980 11980 11980 11980 0
288 20241209 154000 295216630 11980 11980 11980 11980 0
289 20241209 153900 295216630 11980 11980 11980 11980 0
290 20241209 153800 295216630 11980 11980 11980 11980 0
291 20241209 153700 295216630 11980 11980 11980 11980 0
292 20241209 153600 295216630 11980 11980 11980 11980 0
293 20241209 153500 295216630 11980 11980 11980 11980 0
294 20241209 153400 295216630 11980 11980 11980 11980 0
295 20241209 153300 295216630 11980 11980 11980 11980 0
296 20241209 153200 295216630 11980 11980 11980 11980 0
297 20241209 153100 295216630 11980 11980 11980 11980 0
298 20241209 153000 295216630 11980 11980 11980 11980 741
299 20241209 152900 286339450 12000 12000 12000 12000 0
300 20241209 152800 286339450 12000 12000 12000 12000 0
301 20241209 152700 286339450 12000 12000 12000 12000 0
302 20241209 152600 286339450 12000 12000 12000 12000 0
303 20241209 152500 286339450 12000 12000 12000 12000 0
304 20241209 152400 286339450 12000 12000 12000 12000 0
305 20241209 152300 286339450 12000 12000 12000 12000 0
306 20241209 152200 286339450 12000 12000 12000 12000 0
307 20241209 152100 286339450 12000 12000 12000 12000 0
308 20241209 152000 286339450 12000 12000 12000 12000 0
309 20241209 151900 286339450 12000 12000 12000 12000 0
310 20241209 151800 286339450 12000 11990 12000 11990 27
311 20241209 151700 286015670 11990 11990 11990 11990 18
312 20241209 151600 285799850 11990 11990 11990 11990 0
313 20241209 151500 285799850 11990 11990 11990 11990 20
314 20241209 151400 285560050 11990 12000 12000 11990 15
315 20241209 151300 285380170 12000 12000 12000 12000 9
316 20241209 151200 285272170 11990 12000 12000 11990 23
317 20241209 151100 284996360 11990 12000 12000 11990 788
318 20241209 151000 275548140 11990 11990 11990 11990 1
319 20241209 150900 275536150 12000 12000 12000 12000 400
320 20241209 150800 270736150 12000 12000 12000 12000 1
321 20241209 150700 270724150 11990 11990 11990 11990 1
322 20241209 150600 270712160 12000 11990 12000 11990 7
323 20241209 150500 270628220 11990 11990 11990 11990 0
324 20241209 150400 270628220 11990 11990 11990 11990 0
325 20241209 150300 270628220 11990 11990 11990 11990 0
326 20241209 150200 270628220 11990 11990 11990 11990 102
327 20241209 150100 269405240 11990 11990 11990 11990 0
328 20241209 150000 269405240 11990 11990 11990 11990 0
329 20241209 145900 269405240 11990 11990 11990 11990 0
330 20241209 145800 269405240 11990 11990 11990 11990 67
331 20241209 145700 268601910 12000 12000 12000 12000 0
332 20241209 145600 268601910 12000 12000 12000 12000 0
333 20241209 145500 268601910 12000 12000 12000 12000 4
334 20241209 145400 268553910 12000 12000 12000 12000 0
335 20241209 145300 268553910 12000 12000 12000 12000 23
336 20241209 145200 268277910 12000 12000 12000 12000 0
337 20241209 145100 268277910 12000 12000 12000 12000 0
338 20241209 145000 268277910 12000 11990 12000 11990 229
339 20241209 144900 265532100 12000 12000 12000 12000 0
340 20241209 144800 265532100 12000 12000 12000 12000 5
341 20241209 144700 265472100 12000 12000 12000 12000 0
342 20241209 144600 265472100 12000 12000 12000 12000 0
343 20241209 144500 265472100 12000 12000 12000 12000 0
344 20241209 144400 265472100 12000 12000 12000 12000 0
345 20241209 144300 265472100 12000 12000 12000 12000 0
346 20241209 144200 265472100 12000 12000 12000 12000 25
347 20241209 144100 265172100 12000 12000 12000 12000 100
348 20241209 144000 263972100 12000 12000 12000 12000 0
349 20241209 143900 263972100 12000 12000 12000 12000 9
350 20241209 143800 263864100 12000 12000 12000 12000 0
351 20241209 143700 263864100 12000 12000 12000 12000 98
352 20241209 143600 262688100 12000 12000 12000 12000 0
353 20241209 143500 262688100 12000 12000 12000 12000 0
354 20241209 143400 262688100 12000 11990 12000 11990 193
355 20241209 143300 260374020 12000 12000 12000 12000 0
356 20241209 143200 260374020 12000 12000 12000 12000 6
357 20241209 143100 260302020 11990 11990 11990 11990 0
358 20241209 143000 260302020 11990 11990 11990 11990 109
359 20241209 142900 258995110 12000 12000 12000 12000 0
360 20241209 142800 258995110 12000 12000 12000 12000 0
361 20241209 142700 258995110 12000 12000 12000 12000 0
362 20241209 142600 258995110 12000 12000 12000 12000 0
363 20241209 142500 258995110 12000 12000 12000 12000 1
364 20241209 142400 258983110 11990 11990 11990 11990 0
365 20241209 142300 258983110 11990 11990 11990 11990 111
366 20241209 142200 257652220 11990 11990 11990 11990 0
367 20241209 142100 257652220 11990 11990 11990 11990 0
368 20241209 142000 257652220 11990 11990 11990 11990 31
369 20241209 141900 257280530 11990 11990 11990 11990 0
370 20241209 141800 257280530 11990 11990 11990 11990 113
371 20241209 141700 255925660 11990 11990 11990 11990 0
372 20241209 141600 255925660 11990 11990 11990 11990 0
373 20241209 141500 255925660 11990 11990 11990 11990 0
374 20241209 141400 255925660 11990 11990 11990 11990 0
375 20241209 141300 255925660 11990 12000 12000 11990 102
376 20241209 141200 254701680 11990 12000 12000 11990 73
377 20241209 141100 253826160 11990 11990 11990 11990 0
378 20241209 141000 253826160 11990 11990 11990 11990 6
379 20241209 140900 253754220 12000 12000 12000 12000 0
380 20241209 140800 253754220 12000 12000 12000 12000 36
381 20241209 140700 253322220 11990 11990 11990 11990 0
382 20241209 140600 253322220 11990 11990 11990 11990 0
383 20241209 140500 253322220 11990 11990 11990 11990 0
384 20241209 140400 253322220 11990 11990 11990 11990 56
385 20241209 140300 252650780 12000 12000 12010 12000 862
386 20241209 140200 242306770 12010 12010 12010 12010 0
387 20241209 140100 242306770 12010 12000 12010 12000 149
388 20241209 140000 240518670 12010 12010 12010 12010 13
389 20241209 135900 240362540 12010 12010 12010 12010 3
390 20241209 135800 240326510 11970 11970 11970 11970 0
391 20241209 135700 240326510 11970 11970 11970 11970 0
392 20241209 135600 240326510 11970 11970 11970 11970 0
393 20241209 135500 240326510 11970 11970 11970 11970 0
394 20241209 135400 240326510 11970 11980 11980 11970 400
395 20241209 135300 235535180 11990 11980 11990 11980 143
396 20241209 135200 233820880 11980 11980 11980 11970 98
397 20241209 135100 232646950 11980 11980 11980 11980 0
398 20241209 135000 232646950 11980 11980 11980 11980 0
399 20241209 134900 232646950 11980 11980 11980 11980 0
400 20241209 134800 232646950 11980 11990 11990 11980 115
401 20241209 134700 231269230 11990 11990 11990 11990 0
402 20241209 134600 231269230 11990 12000 12000 11990 651
403 20241209 134500 223461070 12000 12000 12000 12000 0
404 20241209 134400 223461070 12000 12010 12010 12000 80
405 20241209 134300 222500340 12020 12020 12020 12020 0
406 20241209 134200 222500340 12020 12020 12020 12020 1
407 20241209 134100 222488320 12010 12010 12010 12010 0
408 20241209 134000 222488320 12010 12010 12010 12010 0
409 20241209 133900 222488320 12010 12010 12010 12010 1
410 20241209 133800 222476310 12030 12030 12030 12030 1
411 20241209 133700 222464280 12010 12010 12010 12010 59
412 20241209 133600 221755690 12030 12030 12030 12030 0
413 20241209 133500 221755690 12030 12030 12030 12030 0
414 20241209 133400 221755690 12030 12030 12030 12030 2
415 20241209 133300 221731630 12030 12030 12030 12030 0
416 20241209 133200 221731630 12030 12030 12030 12030 0
417 20241209 133100 221731630 12030 12030 12030 12030 0
418 20241209 133000 221731630 12030 12030 12030 12030 0
419 20241209 132900 221731630 12030 12030 12030 12030 1
420 20241209 132800 221719600 12030 12030 12030 12030 0
421 20241209 132700 221719600 12030 12030 12030 12030 0
422 20241209 132600 221719600 12030 12030 12030 12030 0
423 20241209 132500 221719600 12030 12020 12030 11990 150
424 20241209 132400 219916510 12030 12030 12030 12030 0
425 20241209 132300 219916510 12030 12030 12030 12030 0
426 20241209 132200 219916510 12030 12030 12030 12030 0
427 20241209 132100 219916510 12030 12030 12030 12030 0
428 20241209 132000 219916510 12030 12030 12030 12030 0
429 20241209 131900 219916510 12030 12030 12030 12030 0
430 20241209 131800 219916510 12030 12030 12030 12030 0
431 20241209 131700 219916510 12030 12030 12030 12030 0
432 20241209 131600 219916510 12030 12030 12030 12030 2
433 20241209 131500 219892450 11990 11990 11990 11990 0
434 20241209 131400 219892450 11990 11990 11990 11990 0
435 20241209 131300 219892450 11990 11990 11990 11990 0
436 20241209 131200 219892450 11990 11990 11990 11990 2
437 20241209 131100 219868470 11990 12010 12030 11990 2568
438 20241209 131000 189039370 12010 12020 12020 12010 464
439 20241209 130900 183462620 12020 12020 12020 12020 8
440 20241209 130800 183366460 12020 12020 12020 12020 9
441 20241209 130700 183258280 12020 12030 12030 12020 36
442 20241209 130600 182825310 12020 12020 12020 12020 9
443 20241209 130500 182717130 12020 12030 12030 12020 281
444 20241209 130400 179339010 12030 12030 12030 12030 7
445 20241209 130300 179254800 12030 12030 12030 12030 4
446 20241209 130200 179206680 12030 12040 12040 12030 255
447 20241209 130100 176139010 12040 12040 12040 12040 11
448 20241209 130000 176006570 12040 12040 12040 12040 0
449 20241209 125900 176006570 12040 12040 12040 12040 13
450 20241209 125800 175850050 12060 12060 12060 12060 98
451 20241209 125700 174668170 12050 12050 12050 12050 0
452 20241209 125600 174668170 12050 12050 12050 12050 0
453 20241209 125500 174668170 12050 12050 12050 12050 271
454 20241209 125400 171402620 12040 12050 12050 12040 416
455 20241209 125300 166393470 12050 12060 12070 12050 705
456 20241209 125200 157893660 12070 12070 12070 12070 0
457 20241209 125100 157893660 12070 12080 12080 12070 200
458 20241209 125000 155479650 12080 12080 12080 12080 0
459 20241209 124900 155479650 12080 12080 12080 12080 0
460 20241209 124800 155479650 12080 12080 12080 12080 1
461 20241209 124700 155467570 12070 12070 12070 12070 98
462 20241209 124600 154284710 12080 12080 12080 12080 0
463 20241209 124500 154284710 12080 12080 12080 12080 37
464 20241209 124400 153837750 12080 12080 12080 12080 129
465 20241209 124300 152279430 12090 12090 12090 12090 0
466 20241209 124200 152279430 12090 12090 12090 12090 21
467 20241209 124100 152025540 12090 12090 12090 12090 89
468 20241209 124000 150949530 12090 12090 12090 12090 0
469 20241209 123900 150949530 12090 12090 12090 12090 0
470 20241209 123800 150949530 12090 12090 12090 12090 0
471 20241209 123700 150949530 12090 12090 12090 12090 0
472 20241209 123600 150949530 12090 12090 12090 12090 0
473 20241209 123500 150949530 12090 12090 12090 12090 0
474 20241209 123400 150949530 12090 12090 12090 12090 0
475 20241209 123300 150949530 12090 12090 12090 12090 0
476 20241209 123200 150949530 12090 12090 12090 12090 0
477 20241209 123100 150949530 12090 12090 12090 12090 0
478 20241209 123000 150949530 12090 12090 12090 12090 0
479 20241209 122900 150949530 12090 12090 12090 12090 0
480 20241209 122800 150949530 12090 12090 12090 12090 0
481 20241209 122700 150949530 12090 12090 12090 12090 0
482 20241209 122600 150949530 12090 12090 12090 12090 0
483 20241209 122500 150949530 12090 12100 12100 12090 128
484 20241209 122400 149402000 12100 12100 12100 12100 0
485 20241209 122300 149402000 12100 12100 12100 12100 0
486 20241209 122200 149402000 12100 12100 12100 12100 0
487 20241209 122100 149402000 12100 12100 12100 12100 0
488 20241209 122000 149402000 12100 12110 12110 12100 154
489 20241209 121900 147538350 12100 12100 12100 12100 0
490 20241209 121800 147538350 12100 12100 12100 12100 0
491 20241209 121700 147538350 12100 12100 12100 12100 0
492 20241209 121600 147538350 12100 12100 12100 12100 0
493 20241209 121500 147538350 12100 12100 12100 12100 0
494 20241209 121400 147538350 12100 12100 12100 12100 0
495 20241209 121300 147538350 12100 12100 12100 12100 0
496 20241209 121200 147538350 12100 12100 12100 12100 0
497 20241209 121100 147538350 12100 12100 12100 12100 0
498 20241209 121000 147538350 12100 12100 12100 12100 83
499 20241209 120900 146534050 12080 12080 12080 12080 0
500 20241209 120800 146534050 12080 12080 12080 12080 0
501 20241209 120700 146534050 12080 12080 12080 12080 0
502 20241209 120600 146534050 12080 12080 12080 12080 10
503 20241209 120500 146413250 12080 12080 12080 12080 0
504 20241209 120400 146413250 12080 12080 12080 12080 0
505 20241209 120300 146413250 12080 12080 12080 12080 0
506 20241209 120200 146413250 12080 12080 12080 12080 0
507 20241209 120100 146413250 12080 12080 12080 12080 0
508 20241209 120000 146413250 12080 12080 12080 12080 0
509 20241209 115900 146413250 12080 12080 12080 12080 0
510 20241209 115800 146413250 12080 12080 12080 12080 154
511 20241209 115700 144552930 12080 12080 12080 12080 1
512 20241209 115600 144540850 12080 12080 12080 12080 0
513 20241209 115500 144540850 12080 12080 12080 12080 0
514 20241209 115400 144540850 12080 12080 12080 12080 0
515 20241209 115300 144540850 12080 12080 12080 12080 0
516 20241209 115200 144540850 12080 12080 12080 12080 0
517 20241209 115100 144540850 12080 12080 12080 12080 0
518 20241209 115000 144540850 12080 12080 12080 12080 0
519 20241209 114900 144540850 12080 12080 12080 12080 0
520 20241209 114800 144540850 12080 12080 12080 12080 423
521 20241209 114700 139431010 12080 12080 12080 12080 0
522 20241209 114600 139431010 12080 12080 12080 12080 0
523 20241209 114500 139431010 12080 12080 12080 12080 0
524 20241209 114400 139431010 12080 12080 12080 12080 45
525 20241209 114300 138887410 12080 12080 12080 12080 5
526 20241209 114200 138827010 12070 12080 12080 12070 147
527 20241209 114100 137052670 12080 12080 12080 12080 0
528 20241209 114000 137052670 12080 12080 12080 12080 0
529 20241209 113900 137052670 12080 12080 12080 12080 1
530 20241209 113800 137040590 12080 12080 12080 12080 20
531 20241209 113700 136798990 12070 12070 12070 12070 14
532 20241209 113600 136630010 12070 12070 12070 12070 555
533 20241209 113500 129931160 12070 12070 12070 12070 0
534 20241209 113400 129931160 12070 12070 12070 12070 300
535 20241209 113300 126310160 12070 12070 12070 12070 98
536 20241209 113200 125127300 12080 12080 12080 12080 50
537 20241209 113100 124523300 12080 12080 12080 12080 70
538 20241209 113000 123677700 12080 12080 12080 12080 266
539 20241209 112900 120464420 12080 12090 12090 12080 31
540 20241209 112800 120089740 12090 12090 12090 12090 1
541 20241209 112700 120077650 12090 12090 12090 12090 118
542 20241209 112600 118651030 12090 12090 12090 12090 112
543 20241209 112500 117296950 12100 12100 12100 12100 1
544 20241209 112400 117284850 12100 12100 12100 12100 263
545 20241209 112300 114102550 12120 12120 12120 12120 0
546 20241209 112200 114102550 12120 12120 12120 12120 12
547 20241209 112100 113957110 12110 12110 12110 12110 0
548 20241209 112000 113957110 12110 12110 12110 12110 0
549 20241209 111900 113957110 12110 12110 12110 12110 0
550 20241209 111800 113957110 12110 12110 12110 12110 0
551 20241209 111700 113957110 12110 12110 12110 12110 31
552 20241209 111600 113581700 12120 12120 12120 12120 0
553 20241209 111500 113581700 12120 12120 12120 12120 0
554 20241209 111400 113581700 12120 12120 12120 12120 0
555 20241209 111300 113581700 12120 12120 12120 12120 0
556 20241209 111200 113581700 12120 12120 12120 12120 0
557 20241209 111100 113581700 12120 12120 12120 12120 73
558 20241209 111000 112696940 12130 12130 12130 12130 0
559 20241209 110900 112696940 12130 12130 12130 12130 1
560 20241209 110800 112684810 12120 12120 12120 12120 0
561 20241209 110700 112684810 12120 12120 12120 12120 11
562 20241209 110600 112551490 12120 12120 12120 12120 0
563 20241209 110500 112551490 12120 12120 12120 12120 92
564 20241209 110400 111436450 12130 12130 12130 12130 1
565 20241209 110300 111424320 12130 12130 12130 12130 0
566 20241209 110200 111424320 12130 12130 12130 12130 0
567 20241209 110100 111424320 12130 12130 12130 12130 46
568 20241209 110000 110866340 12130 12130 12130 12130 0
569 20241209 105900 110866340 12130 12130 12130 12130 0
570 20241209 105800 110866340 12130 12130 12130 12130 0
571 20241209 105700 110866340 12130 12130 12130 12130 170
572 20241209 105600 108804240 12130 12130 12130 12130 0
573 20241209 105500 108804240 12130 12130 12130 12130 0
574 20241209 105400 108804240 12130 12130 12130 12130 1
575 20241209 105300 108792110 12120 12130 12130 12120 44
576 20241209 105200 108258430 12140 12140 12140 12140 0
577 20241209 105100 108258430 12140 12140 12140 12140 0
578 20241209 105000 108258430 12140 12140 12140 12140 0
579 20241209 104900 108258430 12140 12140 12140 12140 2
580 20241209 104800 108234150 12140 12140 12140 12140 0
581 20241209 104700 108234150 12140 12140 12140 12140 0
582 20241209 104600 108234150 12140 12140 12140 12140 0
583 20241209 104500 108234150 12140 12140 12140 12140 1
584 20241209 104400 108222010 12130 12130 12130 12130 0
585 20241209 104300 108222010 12130 12130 12130 12130 233
586 20241209 104200 105395720 12130 12130 12130 12130 0
587 20241209 104100 105395720 12130 12130 12130 12130 8
588 20241209 104000 105298680 12130 12130 12130 12130 0
589 20241209 103900 105298680 12130 12130 12130 12130 1
590 20241209 103800 105286550 12130 12130 12130 12130 0
591 20241209 103700 105286550 12130 12130 12130 12130 0
592 20241209 103600 105286550 12130 12130 12130 12130 1
593 20241209 103500 105274420 12130 12120 12130 12120 135
594 20241209 103400 103638210 12130 12130 12130 12130 0
595 20241209 103300 103638210 12130 12130 12130 12130 0
596 20241209 103200 103638210 12130 12130 12130 12130 12
597 20241209 103100 103492650 12130 12130 12130 12130 100
598 20241209 103000 102279650 12130 12130 12130 12130 0
599 20241209 102900 102279650 12130 12130 12130 12130 3
600 20241209 102800 102243260 12130 12130 12130 12130 0
601 20241209 102700 102243260 12130 12130 12130 12130 0
602 20241209 102600 102243260 12130 12130 12130 12130 0
603 20241209 102500 102243260 12130 12130 12130 12130 0
604 20241209 102400 102243260 12130 12130 12130 12130 242
605 20241209 102300 99307800 12150 12150 12150 12150 0
606 20241209 102200 99307800 12150 12150 12150 12150 16
607 20241209 102100 99113400 12160 12160 12160 12160 0
608 20241209 102000 99113400 12160 12160 12160 12160 0
609 20241209 101900 99113400 12160 12150 12160 12130 92
610 20241209 101800 97997390 12150 12150 12150 12150 1
611 20241209 101700 97985240 12160 12160 12160 12160 1
612 20241209 101600 97973080 12130 12130 12130 12130 0
613 20241209 101500 97973080 12130 12130 12130 12130 0
614 20241209 101400 97973080 12130 12130 12130 12130 0
615 20241209 101300 97973080 12130 12130 12130 12130 0
616 20241209 101200 97973080 12130 12130 12130 12130 211
617 20241209 101100 95413650 12220 12220 12220 12220 0
618 20241209 101000 95413650 12220 12220 12220 12220 0
619 20241209 100900 95413650 12220 12220 12220 12220 0
620 20241209 100800 95413650 12220 12220 12220 12220 0
621 20241209 100700 95413650 12220 12220 12220 12220 0
622 20241209 100600 95413650 12220 12220 12220 12220 10
623 20241209 100500 95291450 12220 12220 12220 12220 0
624 20241209 100400 95291450 12220 12220 12220 12220 0
625 20241209 100300 95291450 12220 12160 12220 12160 4
626 20241209 100200 95242750 12130 12130 12130 12130 34
627 20241209 100100 94830330 12110 12110 12110 12110 97
628 20241209 100000 93655660 12110 12110 12110 12110 276
629 20241209 095900 90313300 12100 12100 12100 12100 0
630 20241209 095800 90313300 12100 12100 12100 12100 0
631 20241209 095700 90313300 12100 12100 12100 12100 20
632 20241209 095600 90071300 12080 12080 12080 12080 0
633 20241209 095500 90071300 12080 12070 12080 12070 490
634 20241209 095400 84152400 12080 12110 12110 12080 187
635 20241209 095300 81890960 12110 12110 12110 12110 15
636 20241209 095200 81709310 12100 12090 12100 12090 109
637 20241209 095100 80391410 12090 12090 12090 12090 8
638 20241209 095000 80294690 12090 12090 12090 12090 12
639 20241209 094900 80149610 12090 12120 12120 12090 5
640 20241209 094800 80089100 12160 12160 12160 12160 0
641 20241209 094700 80089100 12160 12160 12160 12160 2
642 20241209 094600 80064780 12160 12160 12160 12160 1
643 20241209 094500 80052620 12170 12170 12170 12170 0
644 20241209 094400 80052620 12170 12170 12170 12170 0
645 20241209 094300 80052620 12170 12170 12170 12170 0
646 20241209 094200 80052620 12170 12160 12170 12160 202
647 20241209 094100 77596280 12080 12130 12130 12080 585
648 20241209 094000 70519370 12160 12160 12160 12160 0
649 20241209 093900 70519370 12160 12160 12160 12160 18
650 20241209 093800 70300490 12110 12110 12110 12110 204
651 20241209 093700 67830050 12110 12110 12110 12110 2
652 20241209 093600 67805830 12110 12110 12110 12110 324
653 20241209 093500 63882190 12100 12110 12120 12100 57
654 20241209 093400 63192320 12120 12120 12120 12120 41
655 20241209 093300 62695400 12120 12120 12120 12120 0
656 20241209 093200 62695400 12120 12120 12120 12120 0
657 20241209 093100 62695400 12120 12120 12120 12120 104
658 20241209 093000 61434920 12090 12090 12090 12080 174
659 20241209 092900 59332370 12090 12090 12090 12090 187
660 20241209 092800 57071540 12090 12090 12090 12090 2
661 20241209 092700 57047360 12130 12130 12130 12130 1
662 20241209 092600 57035230 12090 12110 12110 12090 600
663 20241209 092500 49774330 12110 12120 12120 12110 147
664 20241209 092400 47993510 12110 12110 12110 12110 0
665 20241209 092300 47993510 12110 12110 12110 12110 0
666 20241209 092200 47993510 12110 12160 12160 12110 85
667 20241209 092100 46961910 12120 12110 12120 12110 275
668 20241209 092000 43629940 12110 12130 12130 12110 330
669 20241209 091900 39632350 12130 12140 12150 12130 306
670 20241209 091800 35918110 12150 12160 12160 12150 372
671 20241209 091700 31397890 12160 12160 12160 12160 0
672 20241209 091600 31397890 12160 12180 12250 12160 349
673 20241209 091500 27150070 12180 12310 12310 12180 166
674 20241209 091400 25124570 12190 12190 12190 12190 0
675 20241209 091300 25124570 12190 12190 12190 12190 0
676 20241209 091200 25124570 12190 12190 12190 12190 0
677 20241209 091100 25124570 12190 12190 12190 12160 351
678 20241209 091000 20851020 12250 12250 12250 12250 4
679 20241209 090900 20802020 12190 12210 12280 12170 293
680 20241209 090800 17226870 12340 12340 12340 12340 0
681 20241209 090700 17226870 12340 12250 12340 12250 11
682 20241209 090600 17092030 12210 12230 12230 12210 134
683 20241209 090500 15454950 12220 12220 12220 12220 0
684 20241209 090400 15454950 12220 12240 12240 12220 131
685 20241209 090300 13852230 12400 12400 12400 12400 0
686 20241209 090200 13852230 12400 12270 12400 12240 255
687 20241209 090100 10723960 12300 12320 12320 12300 745
688 20241209 090000 1553280 12320 12320 12470 12320 126